KissMeData/052220/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194200,154019760,2645,2645,2645,2645,3219
20241007,194100,154019760,2645,2645,2645,2645,0
20241007,194000,154019760,2645,2645,2645,2645,0
20241007,193900,154019760,2645,2645,2645,2645,0
20241007,193800,154019760,2645,2645,2645,2645,0
20241007,193700,154019760,2645,2645,2645,2645,0
20241007,193600,154019760,2645,2645,2645,2645,0
20241007,193500,154019760,2645,2645,2645,2645,0
20241007,193400,154019760,2645,2645,2645,2645,0
20241007,193300,154019760,2645,2645,2645,2645,0
20241007,193200,154019760,2645,2645,2645,2645,0
20241007,193100,154019760,2645,2645,2645,2645,0
20241007,193000,154019760,2645,2645,2645,2645,0
20241007,192900,154019760,2645,2645,2645,2645,0
20241007,192800,154019760,2645,2645,2645,2645,0
20241007,192700,154019760,2645,2645,2645,2645,0
20241007,192600,154019760,2645,2645,2645,2645,0
20241007,192500,154019760,2645,2645,2645,2645,0
20241007,192400,154019760,2645,2645,2645,2645,0
20241007,192300,154019760,2645,2645,2645,2645,0
20241007,192200,154019760,2645,2645,2645,2645,0
20241007,192100,154019760,2645,2645,2645,2645,0
20241007,192000,154019760,2645,2645,2645,2645,0
20241007,191900,154019760,2645,2645,2645,2645,0
20241007,191800,154019760,2645,2645,2645,2645,0
20241007,191700,154019760,2645,2645,2645,2645,0
20241007,191600,154019760,2645,2645,2645,2645,0
20241007,191500,154019760,2645,2645,2645,2645,0
20241007,191400,154019760,2645,2645,2645,2645,0
20241007,191300,154019760,2645,2645,2645,2645,0
20241007,191200,154019760,2645,2645,2645,2645,3219
20241007,191100,154019760,2645,2645,2645,2645,0
20241007,191000,154019760,2645,2645,2645,2645,0
20241007,190900,154019760,2645,2645,2645,2645,0
20241007,190800,154019760,2645,2645,2645,2645,0
20241007,190700,154019760,2645,2645,2645,2645,0
20241007,190600,154019760,2645,2645,2645,2645,0
20241007,190500,154019760,2645,2645,2645,2645,0
20241007,190400,154019760,2645,2645,2645,2645,0
20241007,190300,154019760,2645,2645,2645,2645,0
20241007,190200,154019760,2645,2645,2645,2645,0
20241007,190100,154019760,2645,2645,2645,2645,0
20241007,190000,154019760,2645,2645,2645,2645,0
20241007,185900,154019760,2645,2645,2645,2645,0
20241007,185800,154019760,2645,2645,2645,2645,0
20241007,185700,154019760,2645,2645,2645,2645,0
20241007,185600,154019760,2645,2645,2645,2645,0
20241007,185500,154019760,2645,2645,2645,2645,0
20241007,185400,154019760,2645,2645,2645,2645,0
20241007,185300,154019760,2645,2645,2645,2645,0
20241007,185200,154019760,2645,2645,2645,2645,0
20241007,185100,154019760,2645,2645,2645,2645,0
20241007,185000,154019760,2645,2645,2645,2645,0
20241007,184900,154019760,2645,2645,2645,2645,0
20241007,184800,154019760,2645,2645,2645,2645,0
20241007,184700,154019760,2645,2645,2645,2645,0
20241007,184600,154019760,2645,2645,2645,2645,0
20241007,184500,154019760,2645,2645,2645,2645,0
20241007,184400,154019760,2645,2645,2645,2645,0
20241007,184300,154019760,2645,2645,2645,2645,0
20241007,184200,154019760,2645,2645,2645,2645,3219
20241007,184100,154019760,2645,2645,2645,2645,0
20241007,184000,154019760,2645,2645,2645,2645,0
20241007,183900,154019760,2645,2645,2645,2645,0
20241007,183800,154019760,2645,2645,2645,2645,0
20241007,183700,154019760,2645,2645,2645,2645,0
20241007,183600,154019760,2645,2645,2645,2645,0
20241007,183500,154019760,2645,2645,2645,2645,0
20241007,183400,154019760,2645,2645,2645,2645,0
20241007,183300,154019760,2645,2645,2645,2645,0
20241007,183200,154019760,2645,2645,2645,2645,0
20241007,183100,154019760,2645,2645,2645,2645,0
20241007,183000,154019760,2645,2645,2645,2645,0
20241007,182900,154019760,2645,2645,2645,2645,0
20241007,182800,154019760,2645,2645,2645,2645,0
20241007,182700,154019760,2645,2645,2645,2645,0
20241007,182600,154019760,2645,2645,2645,2645,0
20241007,182500,154019760,2645,2645,2645,2645,0
20241007,182400,154019760,2645,2645,2645,2645,0
20241007,182300,154019760,2645,2645,2645,2645,0
20241007,182200,154019760,2645,2645,2645,2645,0
20241007,182100,154019760,2645,2645,2645,2645,0
20241007,182000,154019760,2645,2645,2645,2645,0
20241007,181900,154019760,2645,2645,2645,2645,0
20241007,181800,154019760,2645,2645,2645,2645,0
20241007,181700,154019760,2645,2645,2645,2645,0
20241007,181600,154019760,2645,2645,2645,2645,0
20241007,181500,154019760,2645,2645,2645,2645,0
20241007,181400,154019760,2645,2645,2645,2645,0
20241007,181300,154019760,2645,2645,2645,2645,0
20241007,181200,154019760,2645,2645,2645,2645,3219
20241007,181100,154019760,2645,2645,2645,2645,0
20241007,181000,154019760,2645,2645,2645,2645,0
20241007,180900,154019760,2645,2645,2645,2645,0
20241007,180800,154019760,2645,2645,2645,2645,0
20241007,180700,154019760,2645,2645,2645,2645,0
20241007,180600,154019760,2645,2645,2645,2645,0
20241007,180500,154019760,2645,2645,2645,2645,0
20241007,180400,154019760,2645,2645,2645,2645,0
20241007,180300,154019760,2645,2645,2645,2645,0
20241007,180200,154019760,2645,2645,2645,2645,0
20241007,180100,154019760,2645,2645,2645,2645,0
20241007,180000,154019760,2645,2645,2645,2645,0
20241007,175900,154019760,2645,2645,2645,2645,0
20241007,175800,154019760,2645,2645,2645,2645,0
20241007,175700,154019760,2645,2645,2645,2645,0
20241007,175600,154019760,2645,2645,2645,2645,0
20241007,175500,154019760,2645,2645,2645,2645,0
20241007,175400,154019760,2645,2645,2645,2645,0
20241007,175300,154019760,2645,2645,2645,2645,0
20241007,175200,154019760,2645,2645,2645,2645,0
20241007,175100,154019760,2645,2645,2645,2645,0
20241007,175000,154019760,2645,2645,2645,2645,0
20241007,174900,154019760,2645,2645,2645,2645,0
20241007,174800,154019760,2645,2645,2645,2645,0
20241007,174700,154019760,2645,2645,2645,2645,0
20241007,174600,154019760,2645,2645,2645,2645,0
20241007,174500,154019760,2645,2645,2645,2645,0
20241007,174400,154019760,2645,2645,2645,2645,0
20241007,174300,154019760,2645,2645,2645,2645,0
20241007,174200,154019760,2645,2645,2645,2645,3219
20241007,174100,154019760,2645,2645,2645,2645,0
20241007,174000,154019760,2645,2645,2645,2645,0
20241007,173900,154019760,2645,2645,2645,2645,0
20241007,173800,154019760,2645,2645,2645,2645,0
20241007,173700,154019760,2645,2645,2645,2645,0
20241007,173600,154019760,2645,2645,2645,2645,0
20241007,173500,154019760,2645,2645,2645,2645,0
20241007,173400,154019760,2645,2645,2645,2645,0
20241007,173300,154019760,2645,2645,2645,2645,0
20241007,173200,154019760,2645,2645,2645,2645,0
20241007,173100,154019760,2645,2645,2645,2645,0
20241007,173000,154019760,2645,2645,2645,2645,0
20241007,172900,154019760,2645,2645,2645,2645,0
20241007,172800,154019760,2645,2645,2645,2645,0
20241007,172700,154019760,2645,2645,2645,2645,0
20241007,172600,154019760,2645,2645,2645,2645,0
20241007,172500,154019760,2645,2645,2645,2645,0
20241007,172400,154019760,2645,2645,2645,2645,0
20241007,172300,154019760,2645,2645,2645,2645,0
20241007,172200,154019760,2645,2645,2645,2645,0
20241007,172100,154019760,2645,2645,2645,2645,0
20241007,172000,154019760,2645,2645,2645,2645,0
20241007,171900,154019760,2645,2645,2645,2645,0
20241007,171800,154019760,2645,2645,2645,2645,0
20241007,171700,154019760,2645,2645,2645,2645,0
20241007,171600,154019760,2645,2645,2645,2645,0
20241007,171500,154019760,2645,2645,2645,2645,0
20241007,171400,154019760,2645,2645,2645,2645,0
20241007,171300,154019760,2645,2645,2645,2645,0
20241007,171200,154019760,2645,2645,2645,2645,3219
20241007,171100,154019760,2645,2645,2645,2645,0
20241007,171000,154019760,2645,2645,2645,2645,0
20241007,170900,154019760,2645,2645,2645,2645,0
20241007,170800,154019760,2645,2645,2645,2645,0
20241007,170700,154019760,2645,2645,2645,2645,0
20241007,170600,154019760,2645,2645,2645,2645,0
20241007,170500,154019760,2645,2645,2645,2645,0
20241007,170400,154019760,2645,2645,2645,2645,0
20241007,170300,154019760,2645,2645,2645,2645,0
20241007,170200,154019760,2645,2645,2645,2645,0
20241007,170100,154019760,2645,2645,2645,2645,0
20241007,170000,154019760,2645,2645,2645,2645,0
20241007,165900,154019760,2645,2645,2645,2645,0
20241007,165800,154019760,2645,2645,2645,2645,0
20241007,165700,154019760,2645,2645,2645,2645,0
20241007,165600,154019760,2645,2645,2645,2645,0
20241007,165500,154019760,2645,2645,2645,2645,0
20241007,165400,154019760,2645,2645,2645,2645,0
20241007,165300,154019760,2645,2645,2645,2645,0
20241007,165200,154019760,2645,2645,2645,2645,0
20241007,165100,154019760,2645,2645,2645,2645,0
20241007,165000,154019760,2645,2645,2645,2645,0
20241007,164900,154019760,2645,2645,2645,2645,0
20241007,164800,154019760,2645,2645,2645,2645,0
20241007,164700,154019760,2645,2645,2645,2645,0
20241007,164600,154019760,2645,2645,2645,2645,0
20241007,164500,154019760,2645,2645,2645,2645,0
20241007,164400,154019760,2645,2645,2645,2645,0
20241007,164300,154019760,2645,2645,2645,2645,0
20241007,164200,154019760,2645,2645,2645,2645,3219
20241007,164100,154019760,2645,2645,2645,2645,0
20241007,164000,154019760,2645,2645,2645,2645,0
20241007,163900,154019760,2645,2645,2645,2645,0
20241007,163800,154019760,2645,2645,2645,2645,0
20241007,163700,154019760,2645,2645,2645,2645,0
20241007,163600,154019760,2645,2645,2645,2645,0
20241007,163500,154019760,2645,2645,2645,2645,0
20241007,163400,154019760,2645,2645,2645,2645,0
20241007,163300,154019760,2645,2645,2645,2645,0
20241007,163200,154019760,2645,2645,2645,2645,0
20241007,163100,154019760,2645,2645,2645,2645,0
20241007,163000,154019760,2645,2645,2645,2645,0
20241007,162900,154019760,2645,2645,2645,2645,0
20241007,162800,154019760,2645,2645,2645,2645,0
20241007,162700,154019760,2645,2645,2645,2645,0
20241007,162600,154019760,2645,2645,2645,2645,0
20241007,162500,154019760,2645,2645,2645,2645,0
20241007,162400,154019760,2645,2645,2645,2645,0
20241007,162300,154019760,2645,2645,2645,2645,0
20241007,162200,154019760,2645,2645,2645,2645,0
20241007,162100,154019760,2645,2645,2645,2645,0
20241007,162000,154019760,2645,2645,2645,2645,0
20241007,161900,154019760,2645,2645,2645,2645,0
20241007,161800,154019760,2645,2645,2645,2645,0
20241007,161700,154019760,2645,2645,2645,2645,0
20241007,161600,154019760,2645,2645,2645,2645,0
20241007,161500,154019760,2645,2645,2645,2645,0
20241007,161400,154019760,2645,2645,2645,2645,0
20241007,161300,154019760,2645,2645,2645,2645,0
20241007,161200,154019760,2645,2645,2645,2645,3219
20241007,161100,154019760,2645,2645,2645,2645,0
20241007,161000,154019760,2645,2645,2645,2645,0
20241007,160900,154019760,2645,2645,2645,2645,0
20241007,160800,154019760,2645,2645,2645,2645,0
20241007,160700,154019760,2645,2645,2645,2645,0
20241007,160600,154019760,2645,2645,2645,2645,0
20241007,160500,154019760,2645,2645,2645,2645,0
20241007,160400,154019760,2645,2645,2645,2645,0
20241007,160300,154019760,2645,2645,2645,2645,0
20241007,160200,154019760,2645,2645,2645,2645,0
20241007,160100,154019760,2645,2645,2645,2645,0
20241007,160000,154019760,2645,2645,2645,2645,0
20241007,155900,154019760,2645,2645,2645,2645,0
20241007,155800,154019760,2645,2645,2645,2645,0
20241007,155700,154019760,2645,2645,2645,2645,0
20241007,155600,154019760,2645,2645,2645,2645,0
20241007,155500,154019760,2645,2645,2645,2645,0
20241007,155400,154019760,2645,2645,2645,2645,0
20241007,155300,154019760,2645,2645,2645,2645,0
20241007,155200,154019760,2645,2645,2645,2645,0
20241007,155100,154019760,2645,2645,2645,2645,0
20241007,155000,154019760,2645,2645,2645,2645,0
20241007,154900,154019760,2645,2645,2645,2645,0
20241007,154800,154019760,2645,2645,2645,2645,0
20241007,154700,154019760,2645,2645,2645,2645,0
20241007,154600,154019760,2645,2645,2645,2645,0
20241007,154500,154019760,2645,2645,2645,2645,0
20241007,154400,154019760,2645,2645,2645,2645,0
20241007,154300,154019760,2645,2645,2645,2645,0
20241007,154200,154019760,2645,2645,2645,2645,3219
20241007,154100,154019760,2645,2645,2645,2645,0
20241007,154000,154019760,2645,2645,2645,2645,0
20241007,153900,154019760,2645,2645,2645,2645,0
20241007,153800,154019760,2645,2645,2645,2645,0
20241007,153700,154019760,2645,2645,2645,2645,0
20241007,153600,154019760,2645,2645,2645,2645,0
20241007,153500,154019760,2645,2645,2645,2645,0
20241007,153400,154019760,2645,2645,2645,2645,0
20241007,153300,154019760,2645,2645,2645,2645,0
20241007,153200,154019760,2645,2645,2645,2645,0
20241007,153100,154019760,2645,2645,2645,2645,0
20241007,153000,154019760,2645,2645,2645,2645,3219
20241007,152900,145505505,2635,2635,2635,2635,0
20241007,152800,145505505,2635,2635,2635,2635,0
20241007,152700,145505505,2635,2635,2635,2635,0
20241007,152600,145505505,2635,2635,2635,2635,0
20241007,152500,145505505,2635,2635,2635,2635,0
20241007,152400,145505505,2635,2635,2635,2635,0
20241007,152300,145505505,2635,2635,2635,2635,0
20241007,152200,145505505,2635,2635,2635,2635,0
20241007,152100,145505505,2635,2635,2635,2635,0
20241007,152000,145505505,2635,2635,2635,2635,0
20241007,151900,145505505,2635,2640,2640,2635,1468
20241007,151800,141629995,2645,2640,2645,2625,5086
20241007,151700,128252665,2645,2645,2645,2645,0
20241007,151600,128252665,2645,2645,2645,2645,1
20241007,151500,128250020,2640,2640,2640,2640,0
20241007,151400,128250020,2640,2640,2640,2640,75
20241007,151300,128052020,2650,2650,2650,2650,0
20241007,151200,128052020,2650,2645,2650,2645,453
20241007,151100,126853775,2645,2640,2645,2640,1022
20241007,151000,124150605,2640,2645,2645,2640,71
20241007,150900,123963160,2640,2640,2640,2640,75
20241007,150800,123765160,2645,2645,2645,2645,5
20241007,150700,123751935,2640,2640,2640,2640,2
20241007,150600,123746655,2645,2645,2645,2645,0
20241007,150500,123746655,2645,2645,2645,2645,100
20241007,150400,123482155,2645,2645,2645,2645,0
20241007,150300,123482155,2645,2645,2645,2645,1
20241007,150200,123479510,2650,2650,2650,2650,0
20241007,150100,123479510,2650,2650,2650,2650,0
20241007,150000,123479510,2650,2650,2650,2650,0
20241007,145900,123479510,2650,2650,2650,2650,0
20241007,145800,123479510,2650,2650,2650,2650,981
20241007,145700,120879860,2650,2650,2650,2650,0
20241007,145600,120879860,2650,2650,2650,2650,0
20241007,145500,120879860,2650,2650,2650,2650,0
20241007,145400,120879860,2650,2650,2650,2650,0
20241007,145300,120879860,2650,2650,2650,2650,1
20241007,145200,120877210,2645,2645,2645,2640,1004
20241007,145100,118221750,2645,2645,2645,2645,24
20241007,145000,118158270,2645,2645,2645,2645,0
20241007,144900,118158270,2645,2640,2645,2640,20
20241007,144800,118105465,2645,2645,2645,2645,0
20241007,144700,118105465,2645,2645,2645,2645,0
20241007,144600,118105465,2645,2645,2645,2645,0
20241007,144500,118105465,2645,2645,2645,2645,0
20241007,144400,118105465,2645,2645,2645,2645,0
20241007,144300,118105465,2645,2645,2645,2645,3
20241007,144200,118097530,2645,2645,2645,2645,0
20241007,144100,118097530,2645,2645,2645,2645,7
20241007,144000,118079015,2640,2640,2640,2640,0
20241007,143900,118079015,2640,2640,2640,2640,0
20241007,143800,118079015,2640,2640,2640,2640,0
20241007,143700,118079015,2640,2640,2640,2640,22
20241007,143600,118020935,2645,2640,2645,2640,299
20241007,143500,117231560,2645,2645,2645,2645,0
20241007,143400,117231560,2645,2645,2645,2645,0
20241007,143300,117231560,2645,2645,2645,2645,0
20241007,143200,117231560,2645,2645,2645,2645,0
20241007,143100,117231560,2645,2645,2645,2645,0
20241007,143000,117231560,2645,2645,2645,2645,0
20241007,142900,117231560,2645,2645,2645,2645,0
20241007,142800,117231560,2645,2645,2645,2645,0
20241007,142700,117231560,2645,2645,2645,2645,1
20241007,142600,117228915,2635,2635,2635,2635,1000
20241007,142500,114593915,2645,2645,2645,2645,0
20241007,142400,114593915,2645,2645,2645,2645,0
20241007,142300,114593915,2645,2645,2645,2640,4
20241007,142200,114583340,2650,2650,2650,2650,0
20241007,142100,114583340,2650,2650,2650,2650,0
20241007,142000,114583340,2650,2650,2650,2650,0
20241007,141900,114583340,2650,2650,2650,2650,0
20241007,141800,114583340,2650,2650,2650,2650,0
20241007,141700,114583340,2650,2650,2650,2650,0
20241007,141600,114583340,2650,2650,2650,2650,0
20241007,141500,114583340,2650,2650,2650,2650,0
20241007,141400,114583340,2650,2650,2650,2650,0
20241007,141300,114583340,2650,2650,2650,2650,0
20241007,141200,114583340,2650,2650,2650,2650,0
20241007,141100,114583340,2650,2645,2650,2645,2
20241007,141000,114578045,2650,2650,2650,2650,0
20241007,140900,114578045,2650,2650,2650,2650,5
20241007,140800,114564795,2645,2640,2645,2640,121
20241007,140700,114245105,2640,2640,2640,2640,339
20241007,140600,113350145,2645,2645,2645,2645,0
20241007,140500,113350145,2645,2645,2645,2645,0
20241007,140400,113350145,2645,2645,2645,2645,0
20241007,140300,113350145,2645,2645,2645,2645,0
20241007,140200,113350145,2645,2645,2645,2645,5
20241007,140100,113336920,2640,2640,2640,2640,0
20241007,140000,113336920,2640,2640,2640,2640,2
20241007,135900,113331640,2645,2645,2645,2645,0
20241007,135800,113331640,2645,2645,2645,2645,0
20241007,135700,113331640,2645,2645,2645,2645,0
20241007,135600,113331640,2645,2645,2645,2645,0
20241007,135500,113331640,2645,2645,2645,2645,0
20241007,135400,113331640,2645,2645,2645,2645,0
20241007,135300,113331640,2645,2645,2645,2645,0
20241007,135200,113331640,2645,2645,2645,2645,0
20241007,135100,113331640,2645,2645,2645,2645,1
20241007,135000,113328995,2645,2645,2645,2645,0
20241007,134900,113328995,2645,2645,2645,2645,0
20241007,134800,113328995,2645,2645,2645,2645,0
20241007,134700,113328995,2645,2645,2645,2645,97
20241007,134600,113072430,2650,2650,2650,2650,0
20241007,134500,113072430,2650,2650,2650,2650,46
20241007,134400,112950530,2650,2650,2650,2650,0
20241007,134300,112950530,2650,2650,2650,2650,0
20241007,134200,112950530,2650,2650,2650,2650,0
20241007,134100,112950530,2650,2650,2650,2650,0
20241007,134000,112950530,2650,2650,2650,2650,0
20241007,133900,112950530,2650,2650,2650,2650,1
20241007,133800,112947880,2645,2645,2645,2645,0
20241007,133700,112947880,2645,2645,2645,2645,0
20241007,133600,112947880,2645,2645,2645,2645,0
20241007,133500,112947880,2645,2645,2645,2645,0
20241007,133400,112947880,2645,2645,2645,2645,0
20241007,133300,112947880,2645,2645,2645,2645,145
20241007,133200,112564355,2650,2650,2650,2650,0
20241007,133100,112564355,2650,2650,2650,2650,0
20241007,133000,112564355,2650,2650,2650,2650,0
20241007,132900,112564355,2650,2650,2650,2650,0
20241007,132800,112564355,2650,2650,2650,2650,0
20241007,132700,112564355,2650,2650,2650,2650,0
20241007,132600,112564355,2650,2650,2650,2650,0
20241007,132500,112564355,2650,2650,2650,2650,0
20241007,132400,112564355,2650,2650,2650,2650,0
20241007,132300,112564355,2650,2650,2650,2650,0
20241007,132200,112564355,2650,2650,2650,2650,3
20241007,132100,112556405,2645,2645,2645,2645,4
20241007,132000,112545825,2655,2655,2655,2655,0
20241007,131900,112545825,2655,2655,2655,2655,0
20241007,131800,112545825,2655,2655,2655,2655,0
20241007,131700,112545825,2655,2655,2655,2655,0
20241007,131600,112545825,2655,2655,2655,2655,0
20241007,131500,112545825,2655,2655,2655,2655,0
20241007,131400,112545825,2655,2650,2655,2650,14
20241007,131300,112508710,2640,2640,2640,2640,226
20241007,131200,111912070,2650,2640,2650,2635,302
20241007,131100,111116225,2655,2655,2655,2655,0
20241007,131000,111116225,2655,2655,2655,2655,0
20241007,130900,111116225,2655,2655,2655,2655,0
20241007,130800,111116225,2655,2655,2655,2655,0
20241007,130700,111116225,2655,2655,2655,2655,0
20241007,130600,111116225,2655,2640,2655,2640,655
20241007,130500,109387010,2655,2655,2655,2655,0
20241007,130400,109387010,2655,2655,2655,2655,2145
20241007,130300,103692035,2655,2645,2655,2645,966
20241007,130200,101131860,2650,2645,2650,2645,6
20241007,130100,101115965,2640,2640,2640,2640,16
20241007,130000,101073725,2650,2650,2650,2650,0
20241007,125900,101073725,2650,2650,2650,2650,0
20241007,125800,101073725,2650,2650,2650,2650,0
20241007,125700,101073725,2650,2650,2650,2650,1
20241007,125600,101071075,2645,2645,2645,2645,0
20241007,125500,101071075,2645,2645,2645,2645,0
20241007,125400,101071075,2645,2645,2645,2645,0
20241007,125300,101071075,2645,2645,2645,2645,0
20241007,125200,101071075,2645,2645,2645,2645,0
20241007,125100,101071075,2645,2645,2645,2645,1
20241007,125000,101068430,2650,2650,2650,2650,0
20241007,124900,101068430,2650,2650,2650,2650,0
20241007,124800,101068430,2650,2650,2650,2650,0
20241007,124700,101068430,2650,2645,2650,2645,2
20241007,124600,101063135,2650,2650,2650,2650,0
20241007,124500,101063135,2650,2650,2650,2650,0
20241007,124400,101063135,2650,2650,2650,2650,0
20241007,124300,101063135,2650,2650,2650,2650,0
20241007,124200,101063135,2650,2650,2650,2650,5
20241007,124100,101049885,2650,2645,2650,2645,23
20241007,124000,100988985,2635,2635,2635,2635,0
20241007,123900,100988985,2635,2635,2635,2635,1
20241007,123800,100986350,2650,2650,2650,2650,0
20241007,123700,100986350,2650,2650,2650,2650,0
20241007,123600,100986350,2650,2650,2650,2650,0
20241007,123500,100986350,2650,2650,2650,2650,0
20241007,123400,100986350,2650,2650,2650,2650,0
20241007,123300,100986350,2650,2650,2650,2650,0
20241007,123200,100986350,2650,2650,2650,2650,0
20241007,123100,100986350,2650,2645,2650,2645,185
20241007,123000,100496110,2640,2640,2640,2640,0
20241007,122900,100496110,2640,2640,2640,2640,0
20241007,122800,100496110,2640,2645,2645,2640,709
20241007,122700,98624195,2655,2655,2655,2655,0
20241007,122600,98624195,2655,2655,2655,2655,1
20241007,122500,98621540,2650,2650,2650,2650,0
20241007,122400,98621540,2650,2650,2650,2650,579
20241007,122300,97087190,2645,2645,2645,2645,0
20241007,122200,97087190,2645,2645,2645,2645,0
20241007,122100,97087190,2645,2645,2645,2645,0
20241007,122000,97087190,2645,2645,2645,2645,0
20241007,121900,97087190,2645,2645,2645,2645,112
20241007,121800,96790950,2645,2650,2650,2645,52
20241007,121700,96653160,2645,2645,2645,2645,0
20241007,121600,96653160,2645,2645,2645,2645,4
20241007,121500,96642580,2645,2645,2645,2645,0
20241007,121400,96642580,2645,2645,2645,2645,0
20241007,121300,96642580,2645,2650,2650,2645,6
20241007,121200,96626685,2645,2645,2645,2645,16
20241007,121100,96584365,2650,2650,2650,2650,0
20241007,121000,96584365,2650,2650,2650,2650,0
20241007,120900,96584365,2650,2650,2650,2650,0
20241007,120800,96584365,2650,2650,2650,2650,0
20241007,120700,96584365,2650,2650,2650,2650,0
20241007,120600,96584365,2650,2650,2650,2650,0
20241007,120500,96584365,2650,2650,2650,2650,0
20241007,120400,96584365,2650,2650,2650,2650,0
20241007,120300,96584365,2650,2650,2650,2650,0
20241007,120200,96584365,2650,2650,2650,2650,0
20241007,120100,96584365,2650,2650,2650,2650,0
20241007,120000,96584365,2650,2650,2650,2650,0
20241007,115900,96584365,2650,2650,2650,2650,0
20241007,115800,96584365,2650,2650,2650,2650,0
20241007,115700,96584365,2650,2650,2650,2650,0
20241007,115600,96584365,2650,2650,2650,2650,0
20241007,115500,96584365,2650,2650,2650,2650,1
20241007,115400,96581715,2650,2650,2650,2650,0
20241007,115300,96581715,2650,2650,2650,2650,0
20241007,115200,96581715,2650,2650,2650,2650,1
20241007,115100,96579065,2640,2640,2640,2640,14
20241007,115000,96542105,2650,2650,2650,2650,0
20241007,114900,96542105,2650,2650,2650,2650,0
20241007,114800,96542105,2650,2650,2650,2650,0
20241007,114700,96542105,2650,2650,2650,2650,0
20241007,114600,96542105,2650,2650,2650,2650,0
20241007,114500,96542105,2650,2650,2650,2650,0
20241007,114400,96542105,2650,2655,2655,2650,253
20241007,114300,95871640,2650,2640,2655,2640,832
20241007,114200,93666805,2635,2635,2635,2635,0
20241007,114100,93666805,2635,2635,2635,2635,0
20241007,114000,93666805,2635,2635,2635,2635,0
20241007,113900,93666805,2635,2635,2635,2635,0
20241007,113800,93666805,2635,2635,2635,2635,10
20241007,113700,93640455,2650,2650,2650,2650,0
20241007,113600,93640455,2650,2650,2650,2650,6
20241007,113500,93624555,2635,2635,2635,2635,0
20241007,113400,93624555,2635,2635,2635,2635,0
20241007,113300,93624555,2635,2635,2635,2635,482
20241007,113200,92354485,2640,2640,2640,2640,518
20241007,113100,90986965,2655,2655,2655,2655,0
20241007,113000,90986965,2655,2655,2655,2655,0
20241007,112900,90986965,2655,2655,2655,2655,0
20241007,112800,90986965,2655,2655,2655,2655,0
20241007,112700,90986965,2655,2655,2655,2655,0
20241007,112600,90986965,2655,2655,2655,2655,5
20241007,112500,90973690,2650,2650,2650,2650,22
20241007,112400,90915390,2655,2655,2655,2655,0
20241007,112300,90915390,2655,2655,2655,2655,0
20241007,112200,90915390,2655,2655,2655,2655,30
20241007,112100,90835740,2655,2655,2655,2655,107
20241007,112000,90551655,2655,2655,2655,2655,0
20241007,111900,90551655,2655,2655,2655,2655,0
20241007,111800,90551655,2655,2655,2655,2655,0
20241007,111700,90551655,2655,2655,2655,2655,697
20241007,111600,88701120,2655,2655,2655,2655,500
20241007,111500,87373620,2655,2650,2655,2650,18
20241007,111400,87325835,2655,2660,2660,2655,5
20241007,111300,87312545,2655,2655,2655,2655,1000
20241007,111200,84657545,2660,2660,2660,2660,0
20241007,111100,84657545,2660,2660,2660,2660,0
20241007,111000,84657545,2660,2660,2660,2660,0
20241007,110900,84657545,2660,2660,2660,2660,0
20241007,110800,84657545,2660,2660,2660,2660,0
20241007,110700,84657545,2660,2640,2660,2640,15710
20241007,110600,43164040,2640,2640,2640,2640,0
20241007,110500,43164040,2640,2640,2640,2640,0
20241007,110400,43164040,2640,2640,2640,2640,5
20241007,110300,43150840,2635,2635,2635,2635,0
20241007,110200,43150840,2635,2635,2635,2635,21
20241007,110100,43095505,2640,2640,2640,2640,5
20241007,110000,43082305,2635,2635,2635,2635,61
20241007,105900,42921570,2640,2640,2640,2640,0
20241007,105800,42921570,2640,2640,2640,2640,0
20241007,105700,42921570,2640,2640,2640,2640,0
20241007,105600,42921570,2640,2640,2640,2640,0
20241007,105500,42921570,2640,2640,2640,2640,0
20241007,105400,42921570,2640,2640,2640,2640,2
20241007,105300,42916290,2640,2640,2640,2640,0
20241007,105200,42916290,2640,2640,2640,2640,0
20241007,105100,42916290,2640,2635,2640,2635,14
20241007,105000,42879385,2635,2630,2635,2630,501
20241007,104900,41561750,2640,2640,2640,2640,0
20241007,104800,41561750,2640,2640,2640,2640,0
20241007,104700,41561750,2640,2640,2640,2640,0
20241007,104600,41561750,2640,2640,2640,2640,0
20241007,104500,41561750,2640,2640,2640,2640,0
20241007,104400,41561750,2640,2640,2640,2640,0
20241007,104300,41561750,2640,2640,2640,2640,0
20241007,104200,41561750,2640,2640,2640,2640,0
20241007,104100,41561750,2640,2640,2640,2640,0
20241007,104000,41561750,2640,2640,2640,2640,0
20241007,103900,41561750,2640,2640,2640,2640,0
20241007,103800,41561750,2640,2640,2640,2640,0
20241007,103700,41561750,2640,2640,2640,2640,100
20241007,103600,41297750,2640,2640,2640,2640,0
20241007,103500,41297750,2640,2640,2640,2640,18
20241007,103400,41250230,2640,2640,2640,2640,4
20241007,103300,41239670,2640,2640,2640,2640,0
20241007,103200,41239670,2640,2635,2640,2635,6
20241007,103100,41223840,2635,2635,2635,2635,100
20241007,103000,40960340,2635,2635,2635,2635,0
20241007,102900,40960340,2635,2635,2635,2635,235
20241007,102800,40341115,2635,2635,2635,2635,230
20241007,102700,39735065,2640,2640,2640,2640,3
20241007,102600,39727145,2635,2635,2635,2635,40
20241007,102500,39621745,2640,2640,2640,2640,0
20241007,102400,39621745,2640,2640,2640,2640,0
20241007,102300,39621745,2640,2640,2640,2640,0
20241007,102200,39621745,2640,2640,2640,2640,0
20241007,102100,39621745,2640,2640,2640,2640,304
20241007,102000,38819185,2635,2625,2635,2620,1443
20241007,101900,35030590,2630,2630,2630,2630,0
20241007,101800,35030590,2630,2630,2630,2630,0
20241007,101700,35030590,2630,2630,2630,2630,4
20241007,101600,35020070,2625,2625,2625,2625,19
20241007,101500,34970195,2625,2625,2625,2625,0
20241007,101400,34970195,2625,2625,2625,2625,0
20241007,101300,34970195,2625,2625,2625,2625,0
20241007,101200,34970195,2625,2625,2625,2625,0
20241007,101100,34970195,2625,2625,2625,2625,0
20241007,101000,34970195,2625,2625,2625,2625,0
20241007,100900,34970195,2625,2625,2625,2625,0
20241007,100800,34970195,2625,2625,2625,2625,1
20241007,100700,34967570,2620,2620,2620,2620,156
20241007,100600,34558850,2630,2630,2630,2630,1
20241007,100500,34556220,2620,2630,2630,2620,44
20241007,100400,34440900,2620,2620,2620,2620,4
20241007,100300,34430420,2625,2625,2625,2625,1
20241007,100200,34427795,2630,2630,2630,2630,0
20241007,100100,34427795,2630,2630,2630,2630,0
20241007,100000,34427795,2630,2630,2630,2630,0
20241007,095900,34427795,2630,2630,2630,2630,0
20241007,095800,34427795,2630,2630,2630,2630,0
20241007,095700,34427795,2630,2630,2630,2630,0
20241007,095600,34427795,2630,2630,2630,2630,0
20241007,095500,34427795,2630,2630,2630,2630,0
20241007,095400,34427795,2630,2630,2630,2630,0
20241007,095300,34427795,2630,2630,2630,2630,0
20241007,095200,34427795,2630,2630,2630,2630,0
20241007,095100,34427795,2630,2630,2630,2630,0
20241007,095000,34427795,2630,2630,2630,2630,0
20241007,094900,34427795,2630,2630,2630,2630,0
20241007,094800,34427795,2630,2630,2630,2630,0
20241007,094700,34427795,2630,2630,2630,2630,1
20241007,094600,34425165,2630,2630,2630,2630,3
20241007,094500,34417275,2630,2620,2630,2620,655
20241007,094400,32701055,2620,2620,2620,2620,0
20241007,094300,32701055,2620,2620,2620,2620,0
20241007,094200,32701055,2620,2620,2620,2620,0
20241007,094100,32701055,2620,2615,2620,2615,20
20241007,094000,32648665,2620,2620,2620,2620,0
20241007,093900,32648665,2620,2620,2620,2620,0
20241007,093800,32648665,2620,2620,2620,2620,3
20241007,093700,32640805,2615,2620,2620,2615,52
20241007,093600,32504650,2620,2620,2620,2620,0
20241007,093500,32504650,2620,2620,2620,2620,0
20241007,093400,32504650,2620,2620,2620,2620,0
20241007,093300,32504650,2620,2620,2620,2620,0
20241007,093200,32504650,2620,2620,2620,2620,0
20241007,093100,32504650,2620,2620,2620,2620,0
20241007,093000,32504650,2620,2620,2620,2620,3
20241007,092900,32496790,2615,2615,2615,2615,880
20241007,092800,30195590,2630,2630,2630,2630,0
20241007,092700,30195590,2630,2630,2630,2630,0
20241007,092600,30195590,2630,2630,2630,2630,0
20241007,092500,30195590,2630,2630,2630,2630,0
20241007,092400,30195590,2630,2630,2630,2630,0
20241007,092300,30195590,2630,2630,2630,2630,1
20241007,092200,30192960,2615,2615,2615,2615,67
20241007,092100,30017755,2625,2625,2625,2625,3
20241007,092000,30009880,2620,2620,2620,2620,11
20241007,091900,29981060,2630,2630,2630,2630,3
20241007,091800,29973170,2615,2620,2620,2615,20
20241007,091700,29920855,2630,2630,2630,2630,3
20241007,091600,29912965,2630,2620,2635,2620,144
20241007,091500,29535550,2610,2610,2610,2610,472
20241007,091400,28303630,2610,2610,2610,2610,0
20241007,091300,28303630,2610,2610,2610,2610,10
20241007,091200,28277530,2620,2620,2620,2620,11
20241007,091100,28248710,2610,2610,2610,2610,0
20241007,091000,28248710,2610,2610,2610,2610,10
20241007,090900,28222610,2610,2610,2610,2610,195
20241007,090800,27713660,2605,2605,2605,2605,490
20241007,090700,26437210,2610,2610,2610,2610,101
20241007,090600,26173600,2615,2605,2615,2605,30
20241007,090500,26095440,2605,2615,2615,2605,1114
20241007,090400,23188310,2645,2645,2645,2645,0
20241007,090300,23188310,2645,2645,2645,2645,0
20241007,090200,23188310,2645,2645,2645,2645,0
20241007,090100,23188310,2645,2640,2645,2640,640
20241007,090000,21498640,2645,2615,2645,2615,8177