KissMeData/045390/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,192900,469853545,2540,2540,2540,2540,22651
20241002,192800,469853545,2540,2540,2540,2540,0
20241002,192700,469853545,2540,2540,2540,2540,0
20241002,192600,469853545,2540,2540,2540,2540,0
20241002,192500,469853545,2540,2540,2540,2540,0
20241002,192400,469853545,2540,2540,2540,2540,0
20241002,192300,469853545,2540,2540,2540,2540,0
20241002,192200,469853545,2540,2540,2540,2540,0
20241002,192100,469853545,2540,2540,2540,2540,0
20241002,192000,469853545,2540,2540,2540,2540,0
20241002,191900,469853545,2540,2540,2540,2540,0
20241002,191800,469853545,2540,2540,2540,2540,0
20241002,191700,469853545,2540,2540,2540,2540,0
20241002,191600,469853545,2540,2540,2540,2540,0
20241002,191500,469853545,2540,2540,2540,2540,0
20241002,191400,469853545,2540,2540,2540,2540,0
20241002,191300,469853545,2540,2540,2540,2540,0
20241002,191200,469853545,2540,2540,2540,2540,0
20241002,191100,469853545,2540,2540,2540,2540,0
20241002,191000,469853545,2540,2540,2540,2540,0
20241002,190900,469853545,2540,2540,2540,2540,0
20241002,190800,469853545,2540,2540,2540,2540,0
20241002,190700,469853545,2540,2540,2540,2540,0
20241002,190600,469853545,2540,2540,2540,2540,0
20241002,190500,469853545,2540,2540,2540,2540,0
20241002,190400,469853545,2540,2540,2540,2540,0
20241002,190300,469853545,2540,2540,2540,2540,0
20241002,190200,469853545,2540,2540,2540,2540,0
20241002,190100,469853545,2540,2540,2540,2540,0
20241002,190000,469853545,2540,2540,2540,2540,0
20241002,185900,469853545,2540,2540,2540,2540,22651
20241002,185800,469853545,2540,2540,2540,2540,0
20241002,185700,469853545,2540,2540,2540,2540,0
20241002,185600,469853545,2540,2540,2540,2540,0
20241002,185500,469853545,2540,2540,2540,2540,0
20241002,185400,469853545,2540,2540,2540,2540,0
20241002,185300,469853545,2540,2540,2540,2540,0
20241002,185200,469853545,2540,2540,2540,2540,0
20241002,185100,469853545,2540,2540,2540,2540,0
20241002,185000,469853545,2540,2540,2540,2540,0
20241002,184900,469853545,2540,2540,2540,2540,0
20241002,184800,469853545,2540,2540,2540,2540,0
20241002,184700,469853545,2540,2540,2540,2540,0
20241002,184600,469853545,2540,2540,2540,2540,0
20241002,184500,469853545,2540,2540,2540,2540,0
20241002,184400,469853545,2540,2540,2540,2540,0
20241002,184300,469853545,2540,2540,2540,2540,0
20241002,184200,469853545,2540,2540,2540,2540,0
20241002,184100,469853545,2540,2540,2540,2540,0
20241002,184000,469853545,2540,2540,2540,2540,0
20241002,183900,469853545,2540,2540,2540,2540,0
20241002,183800,469853545,2540,2540,2540,2540,0
20241002,183700,469853545,2540,2540,2540,2540,0
20241002,183600,469853545,2540,2540,2540,2540,0
20241002,183500,469853545,2540,2540,2540,2540,0
20241002,183400,469853545,2540,2540,2540,2540,0
20241002,183300,469853545,2540,2540,2540,2540,0
20241002,183200,469853545,2540,2540,2540,2540,0
20241002,183100,469853545,2540,2540,2540,2540,0
20241002,183000,469853545,2540,2540,2540,2540,0
20241002,182900,469853545,2540,2540,2540,2540,22651
20241002,182800,469853545,2540,2540,2540,2540,0
20241002,182700,469853545,2540,2540,2540,2540,0
20241002,182600,469853545,2540,2540,2540,2540,0
20241002,182500,469853545,2540,2540,2540,2540,0
20241002,182400,469853545,2540,2540,2540,2540,0
20241002,182300,469853545,2540,2540,2540,2540,0
20241002,182200,469853545,2540,2540,2540,2540,0
20241002,182100,469853545,2540,2540,2540,2540,0
20241002,182000,469853545,2540,2540,2540,2540,0
20241002,181900,469853545,2540,2540,2540,2540,0
20241002,181800,469853545,2540,2540,2540,2540,0
20241002,181700,469853545,2540,2540,2540,2540,0
20241002,181600,469853545,2540,2540,2540,2540,0
20241002,181500,469853545,2540,2540,2540,2540,0
20241002,181400,469853545,2540,2540,2540,2540,0
20241002,181300,469853545,2540,2540,2540,2540,0
20241002,181200,469853545,2540,2540,2540,2540,0
20241002,181100,469853545,2540,2540,2540,2540,0
20241002,181000,469853545,2540,2540,2540,2540,0
20241002,180900,469853545,2540,2540,2540,2540,0
20241002,180800,469853545,2540,2540,2540,2540,0
20241002,180700,469853545,2540,2540,2540,2540,0
20241002,180600,469853545,2540,2540,2540,2540,0
20241002,180500,469853545,2540,2540,2540,2540,0
20241002,180400,469853545,2540,2540,2540,2540,0
20241002,180300,469853545,2540,2540,2540,2540,0
20241002,180200,469853545,2540,2540,2540,2540,0
20241002,180100,469853545,2540,2540,2540,2540,0
20241002,180000,469853545,2540,2540,2540,2540,0
20241002,175900,469853545,2540,2540,2540,2540,22651
20241002,175800,469853545,2540,2540,2540,2540,0
20241002,175700,469853545,2540,2540,2540,2540,0
20241002,175600,469853545,2540,2540,2540,2540,0
20241002,175500,469853545,2540,2540,2540,2540,0
20241002,175400,469853545,2540,2540,2540,2540,0
20241002,175300,469853545,2540,2540,2540,2540,0
20241002,175200,469853545,2540,2540,2540,2540,0
20241002,175100,469853545,2540,2540,2540,2540,0
20241002,175000,469853545,2540,2540,2540,2540,0
20241002,174900,469853545,2540,2540,2540,2540,0
20241002,174800,469853545,2540,2540,2540,2540,0
20241002,174700,469853545,2540,2540,2540,2540,0
20241002,174600,469853545,2540,2540,2540,2540,0
20241002,174500,469853545,2540,2540,2540,2540,0
20241002,174400,469853545,2540,2540,2540,2540,0
20241002,174300,469853545,2540,2540,2540,2540,0
20241002,174200,469853545,2540,2540,2540,2540,0
20241002,174100,469853545,2540,2540,2540,2540,0
20241002,174000,469853545,2540,2540,2540,2540,0
20241002,173900,469853545,2540,2540,2540,2540,0
20241002,173800,469853545,2540,2540,2540,2540,0
20241002,173700,469853545,2540,2540,2540,2540,0
20241002,173600,469853545,2540,2540,2540,2540,0
20241002,173500,469853545,2540,2540,2540,2540,0
20241002,173400,469853545,2540,2540,2540,2540,0
20241002,173300,469853545,2540,2540,2540,2540,0
20241002,173200,469853545,2540,2540,2540,2540,0
20241002,173100,469853545,2540,2540,2540,2540,0
20241002,173000,469853545,2540,2540,2540,2540,0
20241002,172900,469853545,2540,2540,2540,2540,22651
20241002,172800,469853545,2540,2540,2540,2540,0
20241002,172700,469853545,2540,2540,2540,2540,0
20241002,172600,469853545,2540,2540,2540,2540,0
20241002,172500,469853545,2540,2540,2540,2540,0
20241002,172400,469853545,2540,2540,2540,2540,0
20241002,172300,469853545,2540,2540,2540,2540,0
20241002,172200,469853545,2540,2540,2540,2540,0
20241002,172100,469853545,2540,2540,2540,2540,0
20241002,172000,469853545,2540,2540,2540,2540,0
20241002,171900,469853545,2540,2540,2540,2540,0
20241002,171800,469853545,2540,2540,2540,2540,0
20241002,171700,469853545,2540,2540,2540,2540,0
20241002,171600,469853545,2540,2540,2540,2540,0
20241002,171500,469853545,2540,2540,2540,2540,0
20241002,171400,469853545,2540,2540,2540,2540,0
20241002,171300,469853545,2540,2540,2540,2540,0
20241002,171200,469853545,2540,2540,2540,2540,0
20241002,171100,469853545,2540,2540,2540,2540,0
20241002,171000,469853545,2540,2540,2540,2540,0
20241002,170900,469853545,2540,2540,2540,2540,0
20241002,170800,469853545,2540,2540,2540,2540,0
20241002,170700,469853545,2540,2540,2540,2540,0
20241002,170600,469853545,2540,2540,2540,2540,0
20241002,170500,469853545,2540,2540,2540,2540,0
20241002,170400,469853545,2540,2540,2540,2540,0
20241002,170300,469853545,2540,2540,2540,2540,0
20241002,170200,469853545,2540,2540,2540,2540,0
20241002,170100,469853545,2540,2540,2540,2540,0
20241002,170000,469853545,2540,2540,2540,2540,0
20241002,165900,469853545,2540,2540,2540,2540,22651
20241002,165800,469853545,2540,2540,2540,2540,0
20241002,165700,469853545,2540,2540,2540,2540,0
20241002,165600,469853545,2540,2540,2540,2540,0
20241002,165500,469853545,2540,2540,2540,2540,0
20241002,165400,469853545,2540,2540,2540,2540,0
20241002,165300,469853545,2540,2540,2540,2540,0
20241002,165200,469853545,2540,2540,2540,2540,0
20241002,165100,469853545,2540,2540,2540,2540,0
20241002,165000,469853545,2540,2540,2540,2540,0
20241002,164900,469853545,2540,2540,2540,2540,0
20241002,164800,469853545,2540,2540,2540,2540,0
20241002,164700,469853545,2540,2540,2540,2540,0
20241002,164600,469853545,2540,2540,2540,2540,0
20241002,164500,469853545,2540,2540,2540,2540,0
20241002,164400,469853545,2540,2540,2540,2540,0
20241002,164300,469853545,2540,2540,2540,2540,0
20241002,164200,469853545,2540,2540,2540,2540,0
20241002,164100,469853545,2540,2540,2540,2540,0
20241002,164000,469853545,2540,2540,2540,2540,0
20241002,163900,469853545,2540,2540,2540,2540,0
20241002,163800,469853545,2540,2540,2540,2540,0
20241002,163700,469853545,2540,2540,2540,2540,0
20241002,163600,469853545,2540,2540,2540,2540,0
20241002,163500,469853545,2540,2540,2540,2540,0
20241002,163400,469853545,2540,2540,2540,2540,0
20241002,163300,469853545,2540,2540,2540,2540,0
20241002,163200,469853545,2540,2540,2540,2540,0
20241002,163100,469853545,2540,2540,2540,2540,0
20241002,163000,469853545,2540,2540,2540,2540,0
20241002,162900,469853545,2540,2540,2540,2540,22651
20241002,162800,469853545,2540,2540,2540,2540,0
20241002,162700,469853545,2540,2540,2540,2540,0
20241002,162600,469853545,2540,2540,2540,2540,0
20241002,162500,469853545,2540,2540,2540,2540,0
20241002,162400,469853545,2540,2540,2540,2540,0
20241002,162300,469853545,2540,2540,2540,2540,0
20241002,162200,469853545,2540,2540,2540,2540,0
20241002,162100,469853545,2540,2540,2540,2540,0
20241002,162000,469853545,2540,2540,2540,2540,0
20241002,161900,469853545,2540,2540,2540,2540,0
20241002,161800,469853545,2540,2540,2540,2540,0
20241002,161700,469853545,2540,2540,2540,2540,0
20241002,161600,469853545,2540,2540,2540,2540,0
20241002,161500,469853545,2540,2540,2540,2540,0
20241002,161400,469853545,2540,2540,2540,2540,0
20241002,161300,469853545,2540,2540,2540,2540,0
20241002,161200,469853545,2540,2540,2540,2540,0
20241002,161100,469853545,2540,2540,2540,2540,0
20241002,161000,469853545,2540,2540,2540,2540,0
20241002,160900,469853545,2540,2540,2540,2540,0
20241002,160800,469853545,2540,2540,2540,2540,0
20241002,160700,469853545,2540,2540,2540,2540,0
20241002,160600,469853545,2540,2540,2540,2540,0
20241002,160500,469853545,2540,2540,2540,2540,0
20241002,160400,469853545,2540,2540,2540,2540,0
20241002,160300,469853545,2540,2540,2540,2540,0
20241002,160200,469853545,2540,2540,2540,2540,0
20241002,160100,469853545,2540,2540,2540,2540,0
20241002,160000,469853545,2540,2540,2540,2540,0
20241002,155900,469853545,2540,2540,2540,2540,22651
20241002,155800,469853545,2540,2540,2540,2540,0
20241002,155700,469853545,2540,2540,2540,2540,0
20241002,155600,469853545,2540,2540,2540,2540,0
20241002,155500,469853545,2540,2540,2540,2540,0
20241002,155400,469853545,2540,2540,2540,2540,0
20241002,155300,469853545,2540,2540,2540,2540,0
20241002,155200,469853545,2540,2540,2540,2540,0
20241002,155100,469853545,2540,2540,2540,2540,0
20241002,155000,469853545,2540,2540,2540,2540,0
20241002,154900,469853545,2540,2540,2540,2540,0
20241002,154800,469853545,2540,2540,2540,2540,0
20241002,154700,469853545,2540,2540,2540,2540,0
20241002,154600,469853545,2540,2540,2540,2540,0
20241002,154500,469853545,2540,2540,2540,2540,0
20241002,154400,469853545,2540,2540,2540,2540,0
20241002,154300,469853545,2540,2540,2540,2540,0
20241002,154200,469853545,2540,2540,2540,2540,0
20241002,154100,469853545,2540,2540,2540,2540,0
20241002,154000,469853545,2540,2540,2540,2540,0
20241002,153900,469853545,2540,2540,2540,2540,0
20241002,153800,469853545,2540,2540,2540,2540,0
20241002,153700,469853545,2540,2540,2540,2540,0
20241002,153600,469853545,2540,2540,2540,2540,0
20241002,153500,469853545,2540,2540,2540,2540,0
20241002,153400,469853545,2540,2540,2540,2540,0
20241002,153300,469853545,2540,2540,2540,2540,0
20241002,153200,469853545,2540,2540,2540,2540,0
20241002,153100,469853545,2540,2540,2540,2540,0
20241002,153000,469853545,2540,2540,2540,2540,22651
20241002,152900,412320005,2555,2555,2555,2555,0
20241002,152800,412320005,2555,2555,2555,2555,0
20241002,152700,412320005,2555,2555,2555,2555,0
20241002,152600,412320005,2555,2555,2555,2555,0
20241002,152500,412320005,2555,2555,2555,2555,0
20241002,152400,412320005,2555,2555,2555,2555,0
20241002,152300,412320005,2555,2555,2555,2555,0
20241002,152200,412320005,2555,2555,2555,2555,0
20241002,152100,412320005,2555,2555,2555,2555,0
20241002,152000,412320005,2555,2555,2555,2555,0
20241002,151900,412320005,2555,2550,2555,2545,801
20241002,151800,410280750,2550,2550,2550,2550,0
20241002,151700,410280750,2550,2550,2550,2550,0
20241002,151600,410280750,2550,2550,2550,2550,372
20241002,151500,409332150,2545,2545,2545,2545,400
20241002,151400,408314150,2545,2545,2545,2545,100
20241002,151300,408059650,2545,2545,2545,2545,488
20241002,151200,406817690,2550,2550,2550,2550,1
20241002,151100,406815140,2550,2550,2550,2550,2
20241002,151000,406810040,2550,2550,2550,2550,0
20241002,150900,406810040,2550,2550,2550,2550,50
20241002,150800,406682540,2550,2555,2555,2550,60
20241002,150700,406529490,2555,2540,2555,2540,1001
20241002,150600,403986935,2545,2545,2545,2545,2208
20241002,150500,398367575,2555,2545,2555,2545,2261
20241002,150400,392612820,2545,2545,2545,2545,1700
20241002,150300,388286320,2545,2550,2550,2545,5889
20241002,150200,373282010,2560,2560,2560,2560,0
20241002,150100,373282010,2560,2560,2560,2560,2
20241002,150000,373276890,2560,2560,2560,2560,5
20241002,145900,373264090,2560,2560,2560,2560,7
20241002,145800,373246170,2550,2550,2550,2550,0
20241002,145700,373246170,2550,2550,2550,2550,66
20241002,145600,373077870,2560,2560,2560,2560,0
20241002,145500,373077870,2560,2560,2560,2560,0
20241002,145400,373077870,2560,2550,2560,2550,101
20241002,145300,372820310,2565,2565,2565,2565,1
20241002,145200,372817745,2545,2555,2555,2545,1727
20241002,145100,368420885,2565,2565,2565,2565,0
20241002,145000,368420885,2565,2565,2565,2565,70
20241002,144900,368241335,2560,2560,2560,2560,0
20241002,144800,368241335,2560,2560,2560,2560,0
20241002,144700,368241335,2560,2560,2560,2560,0
20241002,144600,368241335,2560,2560,2560,2560,52
20241002,144500,368108215,2560,2560,2560,2560,0
20241002,144400,368108215,2560,2560,2560,2560,10
20241002,144300,368082615,2565,2565,2565,2565,0
20241002,144200,368082615,2565,2565,2565,2565,0
20241002,144100,368082615,2565,2565,2565,2565,0
20241002,144000,368082615,2565,2565,2565,2565,1
20241002,143900,368080050,2550,2550,2550,2545,10027
20241002,143800,342550500,2555,2555,2555,2555,0
20241002,143700,342550500,2555,2560,2560,2555,323
20241002,143600,341724730,2560,2560,2560,2560,0
20241002,143500,341724730,2560,2560,2560,2560,0
20241002,143400,341724730,2560,2560,2560,2560,0
20241002,143300,341724730,2560,2560,2560,2560,1
20241002,143200,341722170,2560,2560,2560,2560,400
20241002,143100,340698170,2565,2565,2565,2565,49
20241002,143000,340572485,2565,2565,2565,2565,78
20241002,142900,340372415,2565,2565,2565,2565,0
20241002,142800,340372415,2565,2565,2565,2565,0
20241002,142700,340372415,2565,2565,2565,2565,0
20241002,142600,340372415,2565,2560,2565,2560,15
20241002,142500,340333945,2570,2570,2570,2570,0
20241002,142400,340333945,2570,2560,2570,2560,1034
20241002,142300,337680065,2570,2570,2570,2545,10494
20241002,142200,310919800,2570,2570,2570,2570,513
20241002,142100,309601390,2565,2565,2565,2565,2
20241002,142000,309596260,2565,2565,2565,2565,1
20241002,141900,309593695,2560,2560,2560,2560,134
20241002,141800,309250655,2550,2550,2550,2550,0
20241002,141700,309250655,2550,2555,2555,2550,7391
20241002,141600,290374150,2555,2555,2555,2555,0
20241002,141500,290374150,2555,2555,2555,2555,0
20241002,141400,290374150,2555,2560,2560,2555,38
20241002,141300,290277055,2565,2565,2565,2565,0
20241002,141200,290277055,2565,2565,2565,2565,110
20241002,141100,289994905,2565,2565,2565,2565,1
20241002,141000,289992340,2565,2565,2565,2565,0
20241002,140900,289992340,2565,2565,2565,2565,0
20241002,140800,289992340,2565,2565,2565,2565,113
20241002,140700,289702495,2565,2565,2565,2565,0
20241002,140600,289702495,2565,2555,2565,2555,71
20241002,140500,289520490,2555,2560,2560,2555,415
20241002,140400,288460125,2560,2560,2560,2560,91
20241002,140300,288227165,2565,2565,2565,2565,10
20241002,140200,288201515,2565,2565,2565,2565,0
20241002,140100,288201515,2565,2565,2565,2565,5
20241002,140000,288188690,2575,2575,2575,2575,0
20241002,135900,288188690,2575,2575,2575,2575,0
20241002,135800,288188690,2575,2575,2575,2575,0
20241002,135700,288188690,2575,2575,2575,2575,0
20241002,135600,288188690,2575,2575,2575,2575,1
20241002,135500,288186115,2560,2575,2575,2560,2991
20241002,135400,280529140,2560,2565,2565,2560,3000
20241002,135300,272835195,2575,2575,2575,2575,1
20241002,135200,272832620,2565,2570,2570,2565,1160
20241002,135100,269856700,2570,2570,2570,2570,0
20241002,135000,269856700,2570,2570,2570,2570,0
20241002,134900,269856700,2570,2570,2570,2570,0
20241002,134800,269856700,2570,2570,2570,2570,4
20241002,134700,269846420,2585,2585,2585,2585,0
20241002,134600,269846420,2585,2585,2585,2585,11
20241002,134500,269817985,2570,2570,2570,2570,0
20241002,134400,269817985,2570,2570,2570,2570,500
20241002,134300,268532985,2585,2585,2585,2585,1
20241002,134200,268530400,2570,2570,2570,2570,230
20241002,134100,267939300,2570,2570,2570,2570,0
20241002,134000,267939300,2570,2570,2585,2570,1201
20241002,133900,264852715,2585,2585,2585,2585,0
20241002,133800,264852715,2585,2585,2585,2585,1
20241002,133700,264850130,2570,2585,2585,2570,301
20241002,133600,264076545,2575,2575,2575,2575,0
20241002,133500,264076545,2575,2575,2575,2575,0
20241002,133400,264076545,2575,2575,2575,2575,0
20241002,133300,264076545,2575,2575,2575,2575,143
20241002,133200,263708320,2575,2575,2575,2575,0
20241002,133100,263708320,2575,2575,2575,2575,0
20241002,133000,263708320,2575,2575,2575,2575,1000
20241002,132900,261133320,2585,2585,2585,2585,1
20241002,132800,261130735,2575,2575,2575,2575,0
20241002,132700,261130735,2575,2575,2575,2575,1
20241002,132600,261128160,2585,2585,2585,2585,1
20241002,132500,261125575,2580,2580,2580,2580,0
20241002,132400,261125575,2580,2580,2580,2580,532
20241002,132300,259753015,2580,2580,2580,2580,0
20241002,132200,259753015,2580,2580,2580,2580,288
20241002,132100,259009975,2585,2585,2585,2585,0
20241002,132000,259009975,2585,2585,2585,2585,0
20241002,131900,259009975,2585,2585,2585,2585,2
20241002,131800,259004805,2585,2585,2585,2585,7
20241002,131700,258986710,2585,2585,2585,2585,0
20241002,131600,258986710,2585,2585,2585,2585,0
20241002,131500,258986710,2585,2585,2585,2585,0
20241002,131400,258986710,2585,2585,2585,2585,2
20241002,131300,258981540,2585,2585,2585,2585,400
20241002,131200,257947540,2585,2585,2585,2585,0
20241002,131100,257947540,2585,2585,2585,2585,500
20241002,131000,256655040,2585,2585,2585,2585,0
20241002,130900,256655040,2585,2585,2585,2585,0
20241002,130800,256655040,2585,2585,2585,2585,0
20241002,130700,256655040,2585,2585,2585,2585,0
20241002,130600,256655040,2585,2585,2585,2585,0
20241002,130500,256655040,2585,2585,2585,2585,100
20241002,130400,256396540,2585,2585,2585,2585,0
20241002,130300,256396540,2585,2585,2585,2585,0
20241002,130200,256396540,2585,2585,2585,2585,0
20241002,130100,256396540,2585,2585,2585,2585,10
20241002,130000,256370690,2585,2580,2585,2580,89
20241002,125900,256141020,2580,2580,2580,2580,0
20241002,125800,256141020,2580,2580,2580,2580,0
20241002,125700,256141020,2580,2580,2580,2580,1
20241002,125600,256138440,2585,2585,2585,2585,24
20241002,125500,256076400,2580,2580,2580,2580,0
20241002,125400,256076400,2580,2580,2580,2580,43
20241002,125300,255965460,2580,2580,2580,2580,3
20241002,125200,255957720,2575,2575,2575,2575,0
20241002,125100,255957720,2575,2575,2575,2575,0
20241002,125000,255957720,2575,2575,2575,2575,0
20241002,124900,255957720,2575,2575,2575,2575,170
20241002,124800,255519970,2575,2575,2575,2575,0
20241002,124700,255519970,2575,2575,2575,2575,0
20241002,124600,255519970,2575,2575,2575,2575,0
20241002,124500,255519970,2575,2575,2575,2575,0
20241002,124400,255519970,2575,2575,2580,2575,2044
20241002,124300,250246670,2580,2580,2580,2580,513
20241002,124200,248923130,2580,2580,2580,2580,0
20241002,124100,248923130,2580,2580,2580,2580,0
20241002,124000,248923130,2580,2580,2580,2580,0
20241002,123900,248923130,2580,2580,2580,2580,1
20241002,123800,248920550,2580,2580,2580,2580,2757
20241002,123700,241807490,2575,2575,2575,2575,0
20241002,123600,241807490,2575,2575,2575,2575,700
20241002,123500,240004990,2580,2580,2580,2580,0
20241002,123400,240004990,2580,2580,2580,2580,5
20241002,123300,239992090,2575,2575,2575,2575,0
20241002,123200,239992090,2575,2575,2575,2575,100
20241002,123100,239734590,2575,2575,2575,2575,0
20241002,123000,239734590,2575,2575,2575,2575,0
20241002,122900,239734590,2575,2575,2575,2575,0
20241002,122800,239734590,2575,2575,2575,2575,0
20241002,122700,239734590,2575,2575,2575,2575,1700
20241002,122600,235357090,2570,2570,2570,2570,0
20241002,122500,235357090,2570,2570,2570,2570,0
20241002,122400,235357090,2570,2570,2570,2570,0
20241002,122300,235357090,2570,2570,2570,2570,0
20241002,122200,235357090,2570,2570,2570,2570,0
20241002,122100,235357090,2570,2570,2570,2570,0
20241002,122000,235357090,2570,2570,2570,2570,0
20241002,121900,235357090,2570,2570,2570,2570,53
20241002,121800,235220880,2570,2570,2570,2570,5
20241002,121700,235208030,2570,2570,2570,2570,900
20241002,121600,232895030,2560,2560,2560,2560,0
20241002,121500,232895030,2560,2560,2560,2560,0
20241002,121400,232895030,2560,2560,2560,2560,0
20241002,121300,232895030,2560,2560,2560,2560,1
20241002,121200,232892470,2570,2570,2570,2570,0
20241002,121100,232892470,2570,2570,2570,2570,60
20241002,121000,232738270,2570,2570,2570,2570,13
20241002,120900,232704860,2570,2570,2570,2570,0
20241002,120800,232704860,2570,2570,2570,2570,1000
20241002,120700,230134860,2565,2565,2565,2565,54
20241002,120600,229996350,2560,2560,2560,2560,0
20241002,120500,229996350,2560,2560,2560,2560,90
20241002,120400,229765950,2565,2565,2565,2565,0
20241002,120300,229765950,2565,2565,2565,2565,246
20241002,120200,229134960,2565,2565,2565,2565,145
20241002,120100,228763035,2565,2565,2565,2565,0
20241002,120000,228763035,2565,2565,2565,2565,0
20241002,115900,228763035,2565,2565,2565,2565,0
20241002,115800,228763035,2565,2565,2565,2565,0
20241002,115700,228763035,2565,2565,2565,2565,4500
20241002,115600,217220535,2565,2565,2565,2565,20
20241002,115500,217169235,2565,2565,2565,2565,0
20241002,115400,217169235,2565,2565,2565,2565,0
20241002,115300,217169235,2565,2570,2570,2565,299
20241002,115200,216402295,2565,2565,2565,2565,0
20241002,115100,216402295,2565,2565,2565,2565,0
20241002,115000,216402295,2565,2570,2570,2565,1412
20241002,114900,212773465,2570,2570,2570,2570,0
20241002,114800,212773465,2570,2570,2570,2570,0
20241002,114700,212773465,2570,2570,2570,2570,70
20241002,114600,212593565,2570,2570,2570,2570,0
20241002,114500,212593565,2570,2570,2570,2570,2000
20241002,114400,207453565,2575,2575,2575,2575,0
20241002,114300,207453565,2575,2575,2575,2575,0
20241002,114200,207453565,2575,2575,2575,2575,252
20241002,114100,206804665,2575,2575,2575,2575,1481
20241002,114000,202991090,2575,2575,2575,2575,1
20241002,113900,202988515,2575,2575,2575,2575,0
20241002,113800,202988515,2575,2575,2575,2575,0
20241002,113700,202988515,2575,2580,2580,2575,91
20241002,113600,202753740,2580,2580,2580,2580,2
20241002,113500,202748580,2580,2580,2580,2580,59
20241002,113400,202596360,2575,2575,2575,2575,1
20241002,113300,202593785,2580,2580,2580,2580,3
20241002,113200,202586045,2580,2580,2580,2580,210
20241002,113100,202044245,2580,2580,2580,2580,8
20241002,113000,202023605,2580,2580,2580,2580,0
20241002,112900,202023605,2580,2580,2580,2580,0
20241002,112800,202023605,2580,2580,2580,2580,0
20241002,112700,202023605,2580,2580,2580,2580,0
20241002,112600,202023605,2580,2580,2580,2580,0
20241002,112500,202023605,2580,2580,2580,2580,1
20241002,112400,202021025,2580,2580,2580,2580,0
20241002,112300,202021025,2580,2580,2580,2580,5
20241002,112200,202008125,2575,2575,2575,2575,0
20241002,112100,202008125,2575,2575,2575,2575,0
20241002,112000,202008125,2575,2575,2575,2575,900
20241002,111900,199690625,2575,2575,2575,2575,202
20241002,111800,199170475,2575,2575,2575,2575,0
20241002,111700,199170475,2575,2575,2575,2575,1
20241002,111600,199167900,2570,2570,2570,2570,0
20241002,111500,199167900,2570,2570,2570,2570,0
20241002,111400,199167900,2570,2570,2570,2570,19
20241002,111300,199119070,2575,2575,2575,2575,0
20241002,111200,199119070,2575,2575,2575,2575,0
20241002,111100,199119070,2575,2575,2575,2575,0
20241002,111000,199119070,2575,2575,2575,2575,0
20241002,110900,199119070,2575,2575,2575,2575,1
20241002,110800,199116495,2570,2570,2570,2570,13743
20241002,110700,163796985,2570,2570,2570,2570,0
20241002,110600,163796985,2570,2570,2570,2570,0
20241002,110500,163796985,2570,2570,2570,2570,0
20241002,110400,163796985,2570,2570,2570,2570,25
20241002,110300,163732735,2570,2570,2570,2570,0
20241002,110200,163732735,2570,2570,2570,2570,0
20241002,110100,163732735,2570,2570,2570,2570,0
20241002,110000,163732735,2570,2570,2570,2570,0
20241002,105900,163732735,2570,2570,2570,2570,0
20241002,105800,163732735,2570,2570,2570,2570,0
20241002,105700,163732735,2570,2570,2570,2570,1
20241002,105600,163730165,2570,2560,2570,2560,3
20241002,105500,163722475,2570,2570,2570,2570,2
20241002,105400,163717335,2570,2570,2570,2570,0
20241002,105300,163717335,2570,2570,2570,2570,0
20241002,105200,163717335,2570,2570,2570,2570,136
20241002,105100,163367815,2555,2560,2560,2555,1000
20241002,105000,160810815,2565,2560,2565,2555,156
20241002,104900,160411920,2565,2565,2565,2565,100
20241002,104800,160155420,2565,2565,2565,2565,0
20241002,104700,160155420,2565,2565,2565,2565,0
20241002,104600,160155420,2565,2565,2565,2565,0
20241002,104500,160155420,2565,2565,2565,2565,0
20241002,104400,160155420,2565,2565,2565,2565,1
20241002,104300,160152855,2560,2560,2560,2560,71
20241002,104200,159971095,2565,2565,2565,2565,0
20241002,104100,159971095,2565,2565,2565,2565,0
20241002,104000,159971095,2565,2565,2565,2565,13
20241002,103900,159937750,2565,2565,2565,2565,0
20241002,103800,159937750,2565,2565,2565,2565,0
20241002,103700,159937750,2565,2565,2565,2565,4
20241002,103600,159927490,2565,2565,2565,2565,0
20241002,103500,159927490,2565,2565,2565,2565,0
20241002,103400,159927490,2565,2565,2565,2565,4
20241002,103300,159917230,2560,2560,2560,2560,2
20241002,103200,159912110,2565,2565,2565,2565,0
20241002,103100,159912110,2565,2565,2565,2565,0
20241002,103000,159912110,2565,2565,2565,2565,50
20241002,102900,159783860,2570,2550,2570,2550,1836
20241002,102800,155085105,2550,2550,2550,2550,0
20241002,102700,155085105,2550,2560,2560,2550,34
20241002,102600,154998395,2560,2560,2560,2560,2000
20241002,102500,149878395,2560,2560,2560,2560,101
20241002,102400,149619835,2550,2550,2550,2550,500
20241002,102300,148344835,2560,2560,2560,2560,4
20241002,102200,148334595,2565,2565,2565,2565,0
20241002,102100,148334595,2565,2555,2565,2540,15770
20241002,102000,108124690,2560,2560,2560,2560,1617
20241002,101900,103985170,2560,2560,2560,2560,8
20241002,101800,103964690,2560,2560,2560,2560,12
20241002,101700,103933970,2565,2565,2565,2565,1
20241002,101600,103931405,2565,2565,2565,2565,0
20241002,101500,103931405,2565,2565,2565,2565,4
20241002,101400,103921145,2565,2560,2570,2560,51
20241002,101300,103790140,2570,2570,2570,2570,0
20241002,101200,103790140,2570,2560,2570,2560,73
20241002,101100,103603230,2570,2570,2570,2570,0
20241002,101000,103603230,2570,2570,2570,2570,75
20241002,100900,103410480,2570,2570,2570,2570,32
20241002,100800,103328240,2570,2570,2570,2570,2
20241002,100700,103323100,2560,2570,2570,2560,32
20241002,100600,103241160,2570,2570,2570,2570,0
20241002,100500,103241160,2570,2565,2570,2555,7962
20241002,100400,82849965,2560,2565,2565,2560,300
20241002,100300,82080880,2565,2565,2565,2565,0
20241002,100200,82080880,2565,2565,2565,2565,751
20241002,100100,80154565,2565,2565,2565,2565,104
20241002,100000,79887805,2565,2565,2565,2565,1000
20241002,095900,77322805,2565,2565,2565,2565,0
20241002,095800,77322805,2565,2565,2565,2565,500
20241002,095700,76040305,2565,2565,2565,2565,500
20241002,095600,74757805,2565,2565,2565,2565,262
20241002,095500,74085775,2565,2565,2565,2565,3
20241002,095400,74078080,2560,2560,2560,2560,0
20241002,095300,74078080,2560,2565,2565,2560,301
20241002,095200,73307515,2565,2565,2565,2565,1
20241002,095100,73304950,2565,2565,2565,2565,0
20241002,095000,73304950,2565,2565,2565,2565,11
20241002,094900,73276735,2565,2565,2565,2565,93
20241002,094800,73038190,2565,2565,2565,2565,11
20241002,094700,73009975,2570,2570,2570,2570,389
20241002,094600,72010245,2570,2570,2570,2565,40
20241002,094500,71907455,2560,2570,2570,2560,177
20241002,094400,71454275,2570,2565,2570,2565,2001
20241002,094300,66321705,2565,2565,2565,2565,200
20241002,094200,65808705,2565,2565,2565,2565,0
20241002,094100,65808705,2565,2565,2565,2565,0
20241002,094000,65808705,2565,2565,2565,2565,0
20241002,093900,65808705,2565,2565,2565,2565,4
20241002,093800,65798445,2560,2560,2560,2560,0
20241002,093700,65798445,2560,2560,2560,2560,2
20241002,093600,65793325,2555,2560,2560,2555,1449
20241002,093500,62091125,2555,2555,2555,2555,0
20241002,093400,62091125,2555,2555,2555,2555,50
20241002,093300,61963375,2560,2560,2560,2560,125
20241002,093200,61643375,2560,2560,2560,2560,50
20241002,093100,61515375,2555,2555,2555,2555,32
20241002,093000,61433615,2565,2565,2565,2565,0
20241002,092900,61433615,2565,2555,2565,2555,101
20241002,092800,61174560,2555,2565,2565,2555,3222
20241002,092700,52942260,2560,2560,2560,2560,178
20241002,092600,52486580,2570,2565,2570,2565,100
20241002,092500,52229585,2570,2570,2570,2570,0
20241002,092400,52229585,2570,2570,2570,2570,0
20241002,092300,52229585,2570,2570,2570,2570,0
20241002,092200,52229585,2570,2565,2570,2565,102
20241002,092100,51967450,2570,2570,2570,2560,174
20241002,092000,51520770,2570,2565,2570,2565,68
20241002,091900,51346015,2570,2565,2570,2560,613
20241002,091800,49774695,2565,2565,2565,2565,1
20241002,091700,49772130,2560,2560,2560,2560,132
20241002,091600,49434210,2565,2565,2565,2565,0
20241002,091500,49434210,2565,2565,2565,2565,22
20241002,091400,49377780,2565,2565,2565,2565,50
20241002,091300,49249530,2565,2565,2565,2565,5
20241002,091200,49236705,2565,2555,2565,2555,3826
20241002,091100,39461265,2555,2555,2555,2555,0
20241002,091000,39461265,2555,2570,2570,2555,12
20241002,090900,39430575,2570,2560,2570,2555,1487
20241002,090800,35623585,2570,2570,2570,2570,20
20241002,090700,35572185,2560,2560,2560,2560,220
20241002,090600,35008985,2560,2555,2575,2555,3737
20241002,090500,25437775,2550,2560,2560,2550,3597
20241002,090400,16264125,2555,2570,2575,2555,2066
20241002,090300,10978035,2575,2575,2575,2575,1108
20241002,090200,8124935,2595,2575,2595,2570,720
20241002,090100,6270565,2575,2580,2600,2575,806
20241002,090000,4191075,2600,2595,2600,2585,1617