KissMeData/081150/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,195500,72660595,2765,2765,2765,2765,107
20241002,195400,72660595,2765,2765,2765,2765,0
20241002,195300,72660595,2765,2765,2765,2765,0
20241002,195200,72660595,2765,2765,2765,2765,0
20241002,195100,72660595,2765,2765,2765,2765,0
20241002,195000,72660595,2765,2765,2765,2765,0
20241002,194900,72660595,2765,2765,2765,2765,0
20241002,194800,72660595,2765,2765,2765,2765,0
20241002,194700,72660595,2765,2765,2765,2765,0
20241002,194600,72660595,2765,2765,2765,2765,0
20241002,194500,72660595,2765,2765,2765,2765,0
20241002,194400,72660595,2765,2765,2765,2765,0
20241002,194300,72660595,2765,2765,2765,2765,0
20241002,194200,72660595,2765,2765,2765,2765,0
20241002,194100,72660595,2765,2765,2765,2765,0
20241002,194000,72660595,2765,2765,2765,2765,0
20241002,193900,72660595,2765,2765,2765,2765,0
20241002,193800,72660595,2765,2765,2765,2765,0
20241002,193700,72660595,2765,2765,2765,2765,0
20241002,193600,72660595,2765,2765,2765,2765,0
20241002,193500,72660595,2765,2765,2765,2765,0
20241002,193400,72660595,2765,2765,2765,2765,0
20241002,193300,72660595,2765,2765,2765,2765,0
20241002,193200,72660595,2765,2765,2765,2765,0
20241002,193100,72660595,2765,2765,2765,2765,0
20241002,193000,72660595,2765,2765,2765,2765,0
20241002,192900,72660595,2765,2765,2765,2765,0
20241002,192800,72660595,2765,2765,2765,2765,0
20241002,192700,72660595,2765,2765,2765,2765,0
20241002,192600,72660595,2765,2765,2765,2765,0
20241002,192500,72660595,2765,2765,2765,2765,107
20241002,192400,72660595,2765,2765,2765,2765,0
20241002,192300,72660595,2765,2765,2765,2765,0
20241002,192200,72660595,2765,2765,2765,2765,0
20241002,192100,72660595,2765,2765,2765,2765,0
20241002,192000,72660595,2765,2765,2765,2765,0
20241002,191900,72660595,2765,2765,2765,2765,0
20241002,191800,72660595,2765,2765,2765,2765,0
20241002,191700,72660595,2765,2765,2765,2765,0
20241002,191600,72660595,2765,2765,2765,2765,0
20241002,191500,72660595,2765,2765,2765,2765,0
20241002,191400,72660595,2765,2765,2765,2765,0
20241002,191300,72660595,2765,2765,2765,2765,0
20241002,191200,72660595,2765,2765,2765,2765,0
20241002,191100,72660595,2765,2765,2765,2765,0
20241002,191000,72660595,2765,2765,2765,2765,0
20241002,190900,72660595,2765,2765,2765,2765,0
20241002,190800,72660595,2765,2765,2765,2765,0
20241002,190700,72660595,2765,2765,2765,2765,0
20241002,190600,72660595,2765,2765,2765,2765,0
20241002,190500,72660595,2765,2765,2765,2765,0
20241002,190400,72660595,2765,2765,2765,2765,0
20241002,190300,72660595,2765,2765,2765,2765,0
20241002,190200,72660595,2765,2765,2765,2765,0
20241002,190100,72660595,2765,2765,2765,2765,0
20241002,190000,72660595,2765,2765,2765,2765,0
20241002,185900,72660595,2765,2765,2765,2765,0
20241002,185800,72660595,2765,2765,2765,2765,0
20241002,185700,72660595,2765,2765,2765,2765,0
20241002,185600,72660595,2765,2765,2765,2765,0
20241002,185500,72660595,2765,2765,2765,2765,107
20241002,185400,72660595,2765,2765,2765,2765,0
20241002,185300,72660595,2765,2765,2765,2765,0
20241002,185200,72660595,2765,2765,2765,2765,0
20241002,185100,72660595,2765,2765,2765,2765,0
20241002,185000,72660595,2765,2765,2765,2765,0
20241002,184900,72660595,2765,2765,2765,2765,0
20241002,184800,72660595,2765,2765,2765,2765,0
20241002,184700,72660595,2765,2765,2765,2765,0
20241002,184600,72660595,2765,2765,2765,2765,0
20241002,184500,72660595,2765,2765,2765,2765,0
20241002,184400,72660595,2765,2765,2765,2765,0
20241002,184300,72660595,2765,2765,2765,2765,0
20241002,184200,72660595,2765,2765,2765,2765,0
20241002,184100,72660595,2765,2765,2765,2765,0
20241002,184000,72660595,2765,2765,2765,2765,0
20241002,183900,72660595,2765,2765,2765,2765,0
20241002,183800,72660595,2765,2765,2765,2765,0
20241002,183700,72660595,2765,2765,2765,2765,0
20241002,183600,72660595,2765,2765,2765,2765,0
20241002,183500,72660595,2765,2765,2765,2765,0
20241002,183400,72660595,2765,2765,2765,2765,0
20241002,183300,72660595,2765,2765,2765,2765,0
20241002,183200,72660595,2765,2765,2765,2765,0
20241002,183100,72660595,2765,2765,2765,2765,0
20241002,183000,72660595,2765,2765,2765,2765,0
20241002,182900,72660595,2765,2765,2765,2765,0
20241002,182800,72660595,2765,2765,2765,2765,0
20241002,182700,72660595,2765,2765,2765,2765,0
20241002,182600,72660595,2765,2765,2765,2765,0
20241002,182500,72660595,2765,2765,2765,2765,107
20241002,182400,72660595,2765,2765,2765,2765,0
20241002,182300,72660595,2765,2765,2765,2765,0
20241002,182200,72660595,2765,2765,2765,2765,0
20241002,182100,72660595,2765,2765,2765,2765,0
20241002,182000,72660595,2765,2765,2765,2765,0
20241002,181900,72660595,2765,2765,2765,2765,0
20241002,181800,72660595,2765,2765,2765,2765,0
20241002,181700,72660595,2765,2765,2765,2765,0
20241002,181600,72660595,2765,2765,2765,2765,0
20241002,181500,72660595,2765,2765,2765,2765,0
20241002,181400,72660595,2765,2765,2765,2765,0
20241002,181300,72660595,2765,2765,2765,2765,0
20241002,181200,72660595,2765,2765,2765,2765,0
20241002,181100,72660595,2765,2765,2765,2765,0
20241002,181000,72660595,2765,2765,2765,2765,0
20241002,180900,72660595,2765,2765,2765,2765,0
20241002,180800,72660595,2765,2765,2765,2765,0
20241002,180700,72660595,2765,2765,2765,2765,0
20241002,180600,72660595,2765,2765,2765,2765,0
20241002,180500,72660595,2765,2765,2765,2765,0
20241002,180400,72660595,2765,2765,2765,2765,0
20241002,180300,72660595,2765,2765,2765,2765,0
20241002,180200,72660595,2765,2765,2765,2765,0
20241002,180100,72660595,2765,2765,2765,2765,0
20241002,180000,72660595,2765,2765,2765,2765,0
20241002,175900,72660595,2765,2765,2765,2765,0
20241002,175800,72660595,2765,2765,2765,2765,0
20241002,175700,72660595,2765,2765,2765,2765,0
20241002,175600,72660595,2765,2765,2765,2765,0
20241002,175500,72660595,2765,2765,2765,2765,107
20241002,175400,72660595,2765,2765,2765,2765,0
20241002,175300,72660595,2765,2765,2765,2765,0
20241002,175200,72660595,2765,2765,2765,2765,0
20241002,175100,72660595,2765,2765,2765,2765,0
20241002,175000,72660595,2765,2765,2765,2765,0
20241002,174900,72660595,2765,2765,2765,2765,0
20241002,174800,72660595,2765,2765,2765,2765,0
20241002,174700,72660595,2765,2765,2765,2765,0
20241002,174600,72660595,2765,2765,2765,2765,0
20241002,174500,72660595,2765,2765,2765,2765,0
20241002,174400,72660595,2765,2765,2765,2765,0
20241002,174300,72660595,2765,2765,2765,2765,0
20241002,174200,72660595,2765,2765,2765,2765,0
20241002,174100,72660595,2765,2765,2765,2765,0
20241002,174000,72660595,2765,2765,2765,2765,0
20241002,173900,72660595,2765,2765,2765,2765,0
20241002,173800,72660595,2765,2765,2765,2765,0
20241002,173700,72660595,2765,2765,2765,2765,0
20241002,173600,72660595,2765,2765,2765,2765,0
20241002,173500,72660595,2765,2765,2765,2765,0
20241002,173400,72660595,2765,2765,2765,2765,0
20241002,173300,72660595,2765,2765,2765,2765,0
20241002,173200,72660595,2765,2765,2765,2765,0
20241002,173100,72660595,2765,2765,2765,2765,0
20241002,173000,72660595,2765,2765,2765,2765,0
20241002,172900,72660595,2765,2765,2765,2765,0
20241002,172800,72660595,2765,2765,2765,2765,0
20241002,172700,72660595,2765,2765,2765,2765,0
20241002,172600,72660595,2765,2765,2765,2765,0
20241002,172500,72660595,2765,2765,2765,2765,107
20241002,172400,72660595,2765,2765,2765,2765,0
20241002,172300,72660595,2765,2765,2765,2765,0
20241002,172200,72660595,2765,2765,2765,2765,0
20241002,172100,72660595,2765,2765,2765,2765,0
20241002,172000,72660595,2765,2765,2765,2765,0
20241002,171900,72660595,2765,2765,2765,2765,0
20241002,171800,72660595,2765,2765,2765,2765,0
20241002,171700,72660595,2765,2765,2765,2765,0
20241002,171600,72660595,2765,2765,2765,2765,0
20241002,171500,72660595,2765,2765,2765,2765,0
20241002,171400,72660595,2765,2765,2765,2765,0
20241002,171300,72660595,2765,2765,2765,2765,0
20241002,171200,72660595,2765,2765,2765,2765,0
20241002,171100,72660595,2765,2765,2765,2765,0
20241002,171000,72660595,2765,2765,2765,2765,0
20241002,170900,72660595,2765,2765,2765,2765,0
20241002,170800,72660595,2765,2765,2765,2765,0
20241002,170700,72660595,2765,2765,2765,2765,0
20241002,170600,72660595,2765,2765,2765,2765,0
20241002,170500,72660595,2765,2765,2765,2765,0
20241002,170400,72660595,2765,2765,2765,2765,0
20241002,170300,72660595,2765,2765,2765,2765,0
20241002,170200,72660595,2765,2765,2765,2765,0
20241002,170100,72660595,2765,2765,2765,2765,0
20241002,170000,72660595,2765,2765,2765,2765,0
20241002,165900,72660595,2765,2765,2765,2765,0
20241002,165800,72660595,2765,2765,2765,2765,0
20241002,165700,72660595,2765,2765,2765,2765,0
20241002,165600,72660595,2765,2765,2765,2765,0
20241002,165500,72660595,2765,2765,2765,2765,107
20241002,165400,72660595,2765,2765,2765,2765,0
20241002,165300,72660595,2765,2765,2765,2765,0
20241002,165200,72660595,2765,2765,2765,2765,0
20241002,165100,72660595,2765,2765,2765,2765,0
20241002,165000,72660595,2765,2765,2765,2765,0
20241002,164900,72660595,2765,2765,2765,2765,0
20241002,164800,72660595,2765,2765,2765,2765,0
20241002,164700,72660595,2765,2765,2765,2765,0
20241002,164600,72660595,2765,2765,2765,2765,0
20241002,164500,72660595,2765,2765,2765,2765,0
20241002,164400,72660595,2765,2765,2765,2765,0
20241002,164300,72660595,2765,2765,2765,2765,0
20241002,164200,72660595,2765,2765,2765,2765,0
20241002,164100,72660595,2765,2765,2765,2765,0
20241002,164000,72660595,2765,2765,2765,2765,0
20241002,163900,72660595,2765,2765,2765,2765,0
20241002,163800,72660595,2765,2765,2765,2765,0
20241002,163700,72660595,2765,2765,2765,2765,0
20241002,163600,72660595,2765,2765,2765,2765,0
20241002,163500,72660595,2765,2765,2765,2765,0
20241002,163400,72660595,2765,2765,2765,2765,0
20241002,163300,72660595,2765,2765,2765,2765,0
20241002,163200,72660595,2765,2765,2765,2765,0
20241002,163100,72660595,2765,2765,2765,2765,0
20241002,163000,72660595,2765,2765,2765,2765,0
20241002,162900,72660595,2765,2765,2765,2765,0
20241002,162800,72660595,2765,2765,2765,2765,0
20241002,162700,72660595,2765,2765,2765,2765,0
20241002,162600,72660595,2765,2765,2765,2765,0
20241002,162500,72660595,2765,2765,2765,2765,107
20241002,162400,72660595,2765,2765,2765,2765,0
20241002,162300,72660595,2765,2765,2765,2765,0
20241002,162200,72660595,2765,2765,2765,2765,0
20241002,162100,72660595,2765,2765,2765,2765,0
20241002,162000,72660595,2765,2765,2765,2765,0
20241002,161900,72660595,2765,2765,2765,2765,0
20241002,161800,72660595,2765,2765,2765,2765,0
20241002,161700,72660595,2765,2765,2765,2765,0
20241002,161600,72660595,2765,2765,2765,2765,0
20241002,161500,72660595,2765,2765,2765,2765,0
20241002,161400,72660595,2765,2765,2765,2765,0
20241002,161300,72660595,2765,2765,2765,2765,0
20241002,161200,72660595,2765,2765,2765,2765,0
20241002,161100,72660595,2765,2765,2765,2765,0
20241002,161000,72660595,2765,2765,2765,2765,0
20241002,160900,72660595,2765,2765,2765,2765,0
20241002,160800,72660595,2765,2765,2765,2765,0
20241002,160700,72660595,2765,2765,2765,2765,0
20241002,160600,72660595,2765,2765,2765,2765,0
20241002,160500,72660595,2765,2765,2765,2765,0
20241002,160400,72660595,2765,2765,2765,2765,0
20241002,160300,72660595,2765,2765,2765,2765,0
20241002,160200,72660595,2765,2765,2765,2765,0
20241002,160100,72660595,2765,2765,2765,2765,0
20241002,160000,72660595,2765,2765,2765,2765,0
20241002,155900,72660595,2765,2765,2765,2765,0
20241002,155800,72660595,2765,2765,2765,2765,0
20241002,155700,72660595,2765,2765,2765,2765,0
20241002,155600,72660595,2765,2765,2765,2765,0
20241002,155500,72660595,2765,2765,2765,2765,107
20241002,155400,72660595,2765,2765,2765,2765,0
20241002,155300,72660595,2765,2765,2765,2765,0
20241002,155200,72660595,2765,2765,2765,2765,0
20241002,155100,72660595,2765,2765,2765,2765,0
20241002,155000,72660595,2765,2765,2765,2765,0
20241002,154900,72660595,2765,2765,2765,2765,0
20241002,154800,72660595,2765,2765,2765,2765,0
20241002,154700,72660595,2765,2765,2765,2765,0
20241002,154600,72660595,2765,2765,2765,2765,0
20241002,154500,72660595,2765,2765,2765,2765,0
20241002,154400,72660595,2765,2765,2765,2765,0
20241002,154300,72660595,2765,2765,2765,2765,0
20241002,154200,72660595,2765,2765,2765,2765,0
20241002,154100,72660595,2765,2765,2765,2765,0
20241002,154000,72660595,2765,2765,2765,2765,0
20241002,153900,72660595,2765,2765,2765,2765,0
20241002,153800,72660595,2765,2765,2765,2765,0
20241002,153700,72660595,2765,2765,2765,2765,0
20241002,153600,72660595,2765,2765,2765,2765,0
20241002,153500,72660595,2765,2765,2765,2765,0
20241002,153400,72660595,2765,2765,2765,2765,0
20241002,153300,72660595,2765,2765,2765,2765,0
20241002,153200,72660595,2765,2765,2765,2765,0
20241002,153100,72660595,2765,2765,2765,2765,0
20241002,153000,72660595,2765,2765,2765,2765,107
20241002,152900,72364740,2765,2765,2765,2765,0
20241002,152800,72364740,2765,2765,2765,2765,0
20241002,152700,72364740,2765,2765,2765,2765,0
20241002,152600,72364740,2765,2765,2765,2765,0
20241002,152500,72364740,2765,2765,2765,2765,0
20241002,152400,72364740,2765,2765,2765,2765,0
20241002,152300,72364740,2765,2765,2765,2765,0
20241002,152200,72364740,2765,2765,2765,2765,0
20241002,152100,72364740,2765,2765,2765,2765,0
20241002,152000,72364740,2765,2765,2765,2765,0
20241002,151900,72364740,2765,2745,2765,2745,351
20241002,151800,71401225,2765,2765,2765,2765,0
20241002,151700,71401225,2765,2765,2765,2765,0
20241002,151600,71401225,2765,2765,2765,2765,0
20241002,151500,71401225,2765,2765,2765,2765,0
20241002,151400,71401225,2765,2765,2765,2765,1
20241002,151300,71398460,2760,2760,2760,2760,3
20241002,151200,71390180,2770,2770,2770,2770,0
20241002,151100,71390180,2770,2770,2770,2770,0
20241002,151000,71390180,2770,2770,2770,2770,181
20241002,150900,70888810,2775,2750,2775,2750,424
20241002,150800,69720300,2750,2750,2750,2750,168
20241002,150700,69258300,2755,2755,2755,2755,0
20241002,150600,69258300,2755,2760,2760,2755,37
20241002,150500,69156360,2755,2755,2755,2755,0
20241002,150400,69156360,2755,2755,2755,2755,0
20241002,150300,69156360,2755,2755,2755,2755,0
20241002,150200,69156360,2755,2755,2755,2755,0
20241002,150100,69156360,2755,2755,2755,2755,0
20241002,150000,69156360,2755,2755,2755,2755,0
20241002,145900,69156360,2755,2755,2755,2755,0
20241002,145800,69156360,2755,2755,2755,2755,0
20241002,145700,69156360,2755,2755,2755,2755,0
20241002,145600,69156360,2755,2755,2755,2755,0
20241002,145500,69156360,2755,2755,2755,2755,47
20241002,145400,69026875,2755,2755,2755,2755,311
20241002,145300,68170070,2755,2755,2755,2755,39
20241002,145200,68062625,2760,2760,2760,2760,89
20241002,145100,67816985,2760,2760,2760,2760,0
20241002,145000,67816985,2760,2760,2760,2760,0
20241002,144900,67816985,2760,2760,2760,2760,0
20241002,144800,67816985,2760,2760,2760,2760,0
20241002,144700,67816985,2760,2760,2760,2760,284
20241002,144600,67033145,2765,2765,2765,2765,2
20241002,144500,67027615,2765,2765,2765,2765,0
20241002,144400,67027615,2765,2765,2765,2765,0
20241002,144300,67027615,2765,2765,2765,2765,0
20241002,144200,67027615,2765,2765,2765,2765,0
20241002,144100,67027615,2765,2765,2765,2765,1
20241002,144000,67024850,2760,2760,2760,2760,0
20241002,143900,67024850,2760,2760,2760,2760,5
20241002,143800,67011050,2760,2760,2760,2760,111
20241002,143700,66704690,2750,2750,2750,2750,0
20241002,143600,66704690,2750,2775,2775,2750,388
20241002,143500,65628190,2775,2775,2775,2775,10
20241002,143400,65600440,2775,2775,2775,2775,0
20241002,143300,65600440,2775,2775,2775,2775,0
20241002,143200,65600440,2775,2775,2775,2775,0
20241002,143100,65600440,2775,2775,2775,2775,0
20241002,143000,65600440,2775,2775,2775,2775,0
20241002,142900,65600440,2775,2775,2775,2775,0
20241002,142800,65600440,2775,2750,2775,2750,36
20241002,142700,65501415,2775,2775,2775,2775,0
20241002,142600,65501415,2775,2775,2775,2775,5
20241002,142500,65487540,2775,2775,2775,2775,0
20241002,142400,65487540,2775,2775,2775,2775,0
20241002,142300,65487540,2775,2775,2775,2775,0
20241002,142200,65487540,2775,2775,2775,2775,0
20241002,142100,65487540,2775,2775,2775,2775,300
20241002,142000,64655040,2775,2765,2775,2765,1102
20241002,141900,61607995,2765,2765,2765,2765,1
20241002,141800,61605230,2760,2760,2760,2760,5000
20241002,141700,47805230,2760,2750,2760,2750,166
20241002,141600,47348720,2750,2750,2750,2750,0
20241002,141500,47348720,2750,2750,2750,2750,0
20241002,141400,47348720,2750,2750,2750,2750,100
20241002,141300,47073720,2745,2745,2745,2745,0
20241002,141200,47073720,2745,2750,2750,2745,165
20241002,141100,46620295,2750,2750,2750,2750,0
20241002,141000,46620295,2750,2750,2750,2750,0
20241002,140900,46620295,2750,2750,2750,2750,0
20241002,140800,46620295,2750,2750,2750,2750,0
20241002,140700,46620295,2750,2750,2750,2750,0
20241002,140600,46620295,2750,2750,2750,2750,500
20241002,140500,45245295,2740,2750,2750,2740,547
20241002,140400,43741515,2750,2750,2750,2750,0
20241002,140300,43741515,2750,2750,2750,2750,0
20241002,140200,43741515,2750,2750,2750,2750,0
20241002,140100,43741515,2750,2750,2750,2750,0
20241002,140000,43741515,2750,2750,2750,2750,0
20241002,135900,43741515,2750,2750,2750,2750,100
20241002,135800,43466515,2745,2750,2750,2745,679
20241002,135700,41602375,2760,2760,2760,2760,0
20241002,135600,41602375,2760,2760,2760,2760,0
20241002,135500,41602375,2760,2760,2760,2760,0
20241002,135400,41602375,2760,2760,2760,2760,0
20241002,135300,41602375,2760,2760,2760,2760,0
20241002,135200,41602375,2760,2760,2760,2760,100
20241002,135100,41326375,2750,2750,2750,2750,0
20241002,135000,41326375,2750,2750,2750,2750,0
20241002,134900,41326375,2750,2750,2750,2750,93
20241002,134800,41070625,2760,2760,2760,2760,0
20241002,134700,41070625,2760,2760,2760,2760,0
20241002,134600,41070625,2760,2760,2760,2760,0
20241002,134500,41070625,2760,2760,2760,2760,0
20241002,134400,41070625,2760,2760,2760,2760,0
20241002,134300,41070625,2760,2760,2760,2760,0
20241002,134200,41070625,2760,2760,2760,2760,0
20241002,134100,41070625,2760,2760,2760,2760,0
20241002,134000,41070625,2760,2760,2760,2760,0
20241002,133900,41070625,2760,2760,2760,2760,0
20241002,133800,41070625,2760,2760,2760,2760,0
20241002,133700,41070625,2760,2760,2760,2760,0
20241002,133600,41070625,2760,2760,2760,2760,0
20241002,133500,41070625,2760,2760,2760,2760,0
20241002,133400,41070625,2760,2760,2760,2760,0
20241002,133300,41070625,2760,2760,2760,2760,0
20241002,133200,41070625,2760,2760,2760,2760,1
20241002,133100,41067865,2760,2760,2760,2760,0
20241002,133000,41067865,2760,2760,2760,2760,0
20241002,132900,41067865,2760,2760,2760,2760,0
20241002,132800,41067865,2760,2760,2760,2760,0
20241002,132700,41067865,2760,2760,2760,2760,0
20241002,132600,41067865,2760,2760,2760,2760,0
20241002,132500,41067865,2760,2760,2760,2760,0
20241002,132400,41067865,2760,2760,2760,2760,0
20241002,132300,41067865,2760,2760,2760,2760,0
20241002,132200,41067865,2760,2760,2760,2760,0
20241002,132100,41067865,2760,2760,2760,2760,0
20241002,132000,41067865,2760,2760,2760,2760,0
20241002,131900,41067865,2760,2760,2760,2760,0
20241002,131800,41067865,2760,2760,2760,2760,0
20241002,131700,41067865,2760,2760,2760,2760,0
20241002,131600,41067865,2760,2760,2760,2760,0
20241002,131500,41067865,2760,2760,2760,2760,0
20241002,131400,41067865,2760,2760,2760,2760,0
20241002,131300,41067865,2760,2760,2760,2760,5
20241002,131200,41054065,2760,2760,2760,2760,0
20241002,131100,41054065,2760,2760,2760,2760,0
20241002,131000,41054065,2760,2760,2760,2760,0
20241002,130900,41054065,2760,2760,2760,2760,0
20241002,130800,41054065,2760,2760,2760,2760,0
20241002,130700,41054065,2760,2760,2760,2760,0
20241002,130600,41054065,2760,2760,2760,2760,0
20241002,130500,41054065,2760,2760,2760,2760,0
20241002,130400,41054065,2760,2760,2760,2760,0
20241002,130300,41054065,2760,2760,2760,2760,0
20241002,130200,41054065,2760,2760,2760,2760,0
20241002,130100,41054065,2760,2760,2760,2760,0
20241002,130000,41054065,2760,2760,2760,2760,0
20241002,125900,41054065,2760,2760,2760,2760,500
20241002,125800,39674065,2750,2750,2750,2750,100
20241002,125700,39399065,2745,2745,2745,2745,0
20241002,125600,39399065,2745,2745,2745,2745,0
20241002,125500,39399065,2745,2745,2745,2745,0
20241002,125400,39399065,2745,2745,2745,2745,0
20241002,125300,39399065,2745,2745,2745,2745,88
20241002,125200,39157505,2745,2745,2745,2745,0
20241002,125100,39157505,2745,2745,2745,2745,0
20241002,125000,39157505,2745,2745,2745,2745,0
20241002,124900,39157505,2745,2745,2745,2745,0
20241002,124800,39157505,2745,2745,2745,2745,0
20241002,124700,39157505,2745,2745,2745,2745,176
20241002,124600,38674385,2745,2745,2745,2745,95
20241002,124500,38413610,2745,2755,2755,2745,300
20241002,124400,37589710,2755,2755,2755,2755,22
20241002,124300,37529100,2755,2755,2755,2755,0
20241002,124200,37529100,2755,2755,2755,2755,0
20241002,124100,37529100,2755,2755,2755,2755,0
20241002,124000,37529100,2755,2755,2755,2755,0
20241002,123900,37529100,2755,2755,2755,2755,0
20241002,123800,37529100,2755,2755,2755,2755,0
20241002,123700,37529100,2755,2755,2755,2755,0
20241002,123600,37529100,2755,2755,2755,2755,0
20241002,123500,37529100,2755,2755,2755,2755,0
20241002,123400,37529100,2755,2755,2755,2755,0
20241002,123300,37529100,2755,2755,2755,2755,8
20241002,123200,37507060,2755,2755,2755,2755,50
20241002,123100,37369310,2755,2755,2755,2755,20
20241002,123000,37314210,2760,2760,2760,2760,0
20241002,122900,37314210,2760,2760,2760,2760,0
20241002,122800,37314210,2760,2760,2760,2760,0
20241002,122700,37314210,2760,2760,2760,2760,0
20241002,122600,37314210,2760,2760,2760,2760,0
20241002,122500,37314210,2760,2760,2760,2760,0
20241002,122400,37314210,2760,2760,2760,2760,0
20241002,122300,37314210,2760,2760,2760,2760,0
20241002,122200,37314210,2760,2760,2760,2760,0
20241002,122100,37314210,2760,2760,2760,2760,0
20241002,122000,37314210,2760,2760,2760,2760,1
20241002,121900,37311450,2755,2755,2755,2755,0
20241002,121800,37311450,2755,2755,2755,2755,0
20241002,121700,37311450,2755,2755,2755,2755,0
20241002,121600,37311450,2755,2755,2755,2755,0
20241002,121500,37311450,2755,2755,2755,2755,0
20241002,121400,37311450,2755,2755,2755,2755,100
20241002,121300,37035950,2755,2755,2755,2755,0
20241002,121200,37035950,2755,2755,2755,2755,0
20241002,121100,37035950,2755,2755,2755,2755,98
20241002,121000,36765960,2755,2755,2755,2755,0
20241002,120900,36765960,2755,2755,2755,2755,0
20241002,120800,36765960,2755,2755,2755,2755,0
20241002,120700,36765960,2755,2755,2755,2755,0
20241002,120600,36765960,2755,2755,2755,2755,0
20241002,120500,36765960,2755,2755,2755,2755,0
20241002,120400,36765960,2755,2755,2755,2755,0
20241002,120300,36765960,2755,2755,2755,2755,0
20241002,120200,36765960,2755,2755,2755,2755,0
20241002,120100,36765960,2755,2755,2755,2755,0
20241002,120000,36765960,2755,2755,2755,2755,0
20241002,115900,36765960,2755,2755,2755,2755,0
20241002,115800,36765960,2755,2755,2755,2755,0
20241002,115700,36765960,2755,2755,2755,2755,0
20241002,115600,36765960,2755,2755,2755,2755,0
20241002,115500,36765960,2755,2755,2755,2755,0
20241002,115400,36765960,2755,2755,2755,2755,0
20241002,115300,36765960,2755,2755,2755,2755,0
20241002,115200,36765960,2755,2755,2755,2755,0
20241002,115100,36765960,2755,2755,2755,2755,0
20241002,115000,36765960,2755,2755,2755,2755,0
20241002,114900,36765960,2755,2755,2755,2755,20
20241002,114800,36710860,2755,2755,2755,2755,0
20241002,114700,36710860,2755,2755,2755,2755,7
20241002,114600,36691575,2755,2755,2755,2755,0
20241002,114500,36691575,2755,2755,2755,2755,6
20241002,114400,36675045,2750,2750,2750,2750,0
20241002,114300,36675045,2750,2750,2750,2750,0
20241002,114200,36675045,2750,2750,2750,2750,0
20241002,114100,36675045,2750,2750,2750,2750,0
20241002,114000,36675045,2750,2750,2750,2750,0
20241002,113900,36675045,2750,2750,2750,2750,0
20241002,113800,36675045,2750,2750,2750,2750,0
20241002,113700,36675045,2750,2750,2750,2750,0
20241002,113600,36675045,2750,2750,2750,2750,0
20241002,113500,36675045,2750,2750,2750,2750,0
20241002,113400,36675045,2750,2750,2750,2750,0
20241002,113300,36675045,2750,2750,2750,2750,0
20241002,113200,36675045,2750,2750,2750,2750,0
20241002,113100,36675045,2750,2750,2750,2750,0
20241002,113000,36675045,2750,2750,2750,2750,0
20241002,112900,36675045,2750,2750,2750,2750,0
20241002,112800,36675045,2750,2750,2750,2750,0
20241002,112700,36675045,2750,2750,2750,2750,0
20241002,112600,36675045,2750,2750,2750,2750,0
20241002,112500,36675045,2750,2750,2750,2750,0
20241002,112400,36675045,2750,2750,2750,2750,0
20241002,112300,36675045,2750,2750,2750,2750,136
20241002,112200,36301045,2750,2750,2750,2750,0
20241002,112100,36301045,2750,2750,2750,2750,5
20241002,112000,36287295,2750,2750,2750,2750,0
20241002,111900,36287295,2750,2750,2750,2750,0
20241002,111800,36287295,2750,2755,2755,2750,53
20241002,111700,36141305,2755,2755,2755,2755,0
20241002,111600,36141305,2755,2755,2755,2755,1
20241002,111500,36138550,2745,2745,2745,2745,0
20241002,111400,36138550,2745,2745,2745,2745,0
20241002,111300,36138550,2745,2745,2745,2745,0
20241002,111200,36138550,2745,2745,2745,2745,0
20241002,111100,36138550,2745,2745,2745,2745,0
20241002,111000,36138550,2745,2745,2745,2745,0
20241002,110900,36138550,2745,2745,2745,2745,0
20241002,110800,36138550,2745,2745,2745,2745,1
20241002,110700,36135805,2755,2755,2755,2755,0
20241002,110600,36135805,2755,2755,2755,2755,0
20241002,110500,36135805,2755,2755,2755,2755,0
20241002,110400,36135805,2755,2755,2755,2755,0
20241002,110300,36135805,2755,2755,2755,2755,0
20241002,110200,36135805,2755,2755,2755,2755,0
20241002,110100,36135805,2755,2755,2755,2755,1
20241002,110000,36133050,2740,2740,2740,2740,5
20241002,105900,36119350,2760,2760,2760,2760,1
20241002,105800,36116590,2735,2740,2740,2735,500
20241002,105700,34747105,2740,2745,2745,2740,989
20241002,105600,32036410,2750,2750,2750,2750,511
20241002,105500,30631160,2760,2760,2760,2760,0
20241002,105400,30631160,2760,2760,2760,2760,0
20241002,105300,30631160,2760,2760,2760,2760,0
20241002,105200,30631160,2760,2760,2760,2760,0
20241002,105100,30631160,2760,2760,2760,2760,0
20241002,105000,30631160,2760,2760,2760,2760,0
20241002,104900,30631160,2760,2760,2760,2760,1
20241002,104800,30628400,2755,2755,2755,2755,178
20241002,104700,30138010,2755,2755,2755,2755,0
20241002,104600,30138010,2755,2755,2755,2755,0
20241002,104500,30138010,2755,2755,2755,2755,0
20241002,104400,30138010,2755,2755,2755,2755,0
20241002,104300,30138010,2755,2755,2755,2755,0
20241002,104200,30138010,2755,2755,2755,2755,100
20241002,104100,29862510,2755,2755,2755,2755,0
20241002,104000,29862510,2755,2755,2755,2755,22
20241002,103900,29801900,2755,2755,2755,2755,0
20241002,103800,29801900,2755,2755,2755,2755,0
20241002,103700,29801900,2755,2755,2755,2755,0
20241002,103600,29801900,2755,2755,2755,2755,50
20241002,103500,29664150,2750,2750,2750,2750,0
20241002,103400,29664150,2750,2755,2755,2750,120
20241002,103300,29334050,2755,2755,2755,2755,30
20241002,103200,29251400,2755,2755,2755,2755,0
20241002,103100,29251400,2755,2755,2755,2755,30
20241002,103000,29168750,2765,2765,2765,2765,0
20241002,102900,29168750,2765,2765,2765,2765,0
20241002,102800,29168750,2765,2765,2765,2765,0
20241002,102700,29168750,2765,2765,2765,2765,0
20241002,102600,29168750,2765,2765,2765,2765,0
20241002,102500,29168750,2765,2765,2765,2765,0
20241002,102400,29168750,2765,2755,2765,2755,3
20241002,102300,29160470,2750,2750,2750,2750,0
20241002,102200,29160470,2750,2750,2750,2750,0
20241002,102100,29160470,2750,2750,2750,2750,0
20241002,102000,29160470,2750,2750,2750,2750,0
20241002,101900,29160470,2750,2750,2750,2750,7
20241002,101800,29141220,2750,2750,2750,2750,3000
20241002,101700,20891220,2750,2750,2750,2750,0
20241002,101600,20891220,2750,2750,2750,2750,0
20241002,101500,20891220,2750,2750,2750,2745,1001
20241002,101400,18141010,2750,2750,2750,2750,1
20241002,101300,18138260,2755,2755,2755,2755,0
20241002,101200,18138260,2755,2755,2755,2755,0
20241002,101100,18138260,2755,2755,2755,2755,100
20241002,101000,17862760,2750,2750,2750,2750,0
20241002,100900,17862760,2750,2750,2750,2750,0
20241002,100800,17862760,2750,2750,2750,2750,0
20241002,100700,17862760,2750,2750,2750,2750,0
20241002,100600,17862760,2750,2750,2750,2750,0
20241002,100500,17862760,2750,2750,2750,2750,0
20241002,100400,17862760,2750,2750,2750,2750,0
20241002,100300,17862760,2750,2755,2755,2750,70
20241002,100200,17670255,2750,2750,2750,2750,0
20241002,100100,17670255,2750,2750,2750,2750,0
20241002,100000,17670255,2750,2750,2750,2750,0
20241002,095900,17670255,2750,2760,2760,2750,1549
20241002,095800,13405705,2765,2765,2765,2765,0
20241002,095700,13405705,2765,2765,2765,2765,0
20241002,095600,13405705,2765,2765,2765,2765,0
20241002,095500,13405705,2765,2765,2765,2765,0
20241002,095400,13405705,2765,2755,2765,2755,441
20241002,095300,12190740,2755,2755,2755,2755,20
20241002,095200,12135640,2760,2760,2760,2760,0
20241002,095100,12135640,2760,2760,2760,2760,0
20241002,095000,12135640,2760,2760,2760,2760,40
20241002,094900,12025240,2765,2765,2765,2765,0
20241002,094800,12025240,2765,2765,2765,2765,0
20241002,094700,12025240,2765,2765,2765,2765,1
20241002,094600,12022475,2765,2765,2765,2765,6
20241002,094500,12005885,2765,2765,2765,2765,5
20241002,094400,11992060,2765,2765,2765,2765,1
20241002,094300,11989295,2765,2765,2765,2765,1
20241002,094200,11986530,2755,2755,2755,2755,0
20241002,094100,11986530,2755,2755,2755,2755,0
20241002,094000,11986530,2755,2755,2755,2755,0
20241002,093900,11986530,2755,2755,2755,2755,0
20241002,093800,11986530,2755,2755,2755,2755,0
20241002,093700,11986530,2755,2755,2755,2755,0
20241002,093600,11986530,2755,2755,2755,2755,0
20241002,093500,11986530,2755,2755,2755,2755,100
20241002,093400,11711030,2755,2755,2755,2755,0
20241002,093300,11711030,2755,2755,2755,2755,0
20241002,093200,11711030,2755,2755,2755,2755,0
20241002,093100,11711030,2755,2755,2755,2755,0
20241002,093000,11711030,2755,2760,2765,2755,368
20241002,092900,10696845,2755,2755,2755,2755,0
20241002,092800,10696845,2755,2755,2755,2755,0
20241002,092700,10696845,2755,2755,2755,2755,0
20241002,092600,10696845,2755,2755,2755,2755,47
20241002,092500,10567360,2760,2760,2760,2760,1520
20241002,092400,6372160,2770,2770,2770,2770,279
20241002,092300,5599330,2770,2770,2770,2770,221
20241002,092200,4987160,2770,2775,2775,2770,500
20241002,092100,3601910,2775,2775,2775,2775,0
20241002,092000,3601910,2775,2775,2775,2775,0
20241002,091900,3601910,2775,2775,2775,2775,150
20241002,091800,3185660,2775,2775,2775,2775,0
20241002,091700,3185660,2775,2775,2775,2775,0
20241002,091600,3185660,2775,2775,2775,2775,1
20241002,091500,3182885,2755,2755,2755,2755,23
20241002,091400,3119520,2780,2780,2780,2780,0
20241002,091300,3119520,2780,2780,2780,2780,0
20241002,091200,3119520,2780,2775,2780,2775,61
20241002,091100,2950240,2780,2775,2780,2775,200
20241002,091000,2395215,2780,2780,2780,2780,0
20241002,090900,2395215,2780,2780,2780,2780,0
20241002,090800,2395215,2780,2780,2780,2780,2
20241002,090700,2389655,2785,2780,2785,2780,201
20241002,090600,1830870,2780,2780,2780,2780,0
20241002,090500,1830870,2780,2785,2785,2780,6
20241002,090400,1814185,2760,2760,2760,2760,150
20241002,090300,1400185,2785,2785,2785,2785,0
20241002,090200,1400185,2785,2785,2785,2785,0
20241002,090100,1400185,2785,2785,2785,2785,1
20241002,090000,1397400,2740,2740,2740,2740,510