KissMeData/085910/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,195800,107857450,3425,3425,3425,3425,411
20241002,195700,107857450,3425,3425,3425,3425,0
20241002,195600,107857450,3425,3425,3425,3425,0
20241002,195500,107857450,3425,3425,3425,3425,0
20241002,195400,107857450,3425,3425,3425,3425,0
20241002,195300,107857450,3425,3425,3425,3425,0
20241002,195200,107857450,3425,3425,3425,3425,0
20241002,195100,107857450,3425,3425,3425,3425,0
20241002,195000,107857450,3425,3425,3425,3425,0
20241002,194900,107857450,3425,3425,3425,3425,0
20241002,194800,107857450,3425,3425,3425,3425,0
20241002,194700,107857450,3425,3425,3425,3425,0
20241002,194600,107857450,3425,3425,3425,3425,0
20241002,194500,107857450,3425,3425,3425,3425,0
20241002,194400,107857450,3425,3425,3425,3425,0
20241002,194300,107857450,3425,3425,3425,3425,0
20241002,194200,107857450,3425,3425,3425,3425,0
20241002,194100,107857450,3425,3425,3425,3425,0
20241002,194000,107857450,3425,3425,3425,3425,0
20241002,193900,107857450,3425,3425,3425,3425,0
20241002,193800,107857450,3425,3425,3425,3425,0
20241002,193700,107857450,3425,3425,3425,3425,0
20241002,193600,107857450,3425,3425,3425,3425,0
20241002,193500,107857450,3425,3425,3425,3425,0
20241002,193400,107857450,3425,3425,3425,3425,0
20241002,193300,107857450,3425,3425,3425,3425,0
20241002,193200,107857450,3425,3425,3425,3425,0
20241002,193100,107857450,3425,3425,3425,3425,0
20241002,193000,107857450,3425,3425,3425,3425,0
20241002,192900,107857450,3425,3425,3425,3425,0
20241002,192800,107857450,3425,3425,3425,3425,411
20241002,192700,107857450,3425,3425,3425,3425,0
20241002,192600,107857450,3425,3425,3425,3425,0
20241002,192500,107857450,3425,3425,3425,3425,0
20241002,192400,107857450,3425,3425,3425,3425,0
20241002,192300,107857450,3425,3425,3425,3425,0
20241002,192200,107857450,3425,3425,3425,3425,0
20241002,192100,107857450,3425,3425,3425,3425,0
20241002,192000,107857450,3425,3425,3425,3425,0
20241002,191900,107857450,3425,3425,3425,3425,0
20241002,191800,107857450,3425,3425,3425,3425,0
20241002,191700,107857450,3425,3425,3425,3425,0
20241002,191600,107857450,3425,3425,3425,3425,0
20241002,191500,107857450,3425,3425,3425,3425,0
20241002,191400,107857450,3425,3425,3425,3425,0
20241002,191300,107857450,3425,3425,3425,3425,0
20241002,191200,107857450,3425,3425,3425,3425,0
20241002,191100,107857450,3425,3425,3425,3425,0
20241002,191000,107857450,3425,3425,3425,3425,0
20241002,190900,107857450,3425,3425,3425,3425,0
20241002,190800,107857450,3425,3425,3425,3425,0
20241002,190700,107857450,3425,3425,3425,3425,0
20241002,190600,107857450,3425,3425,3425,3425,0
20241002,190500,107857450,3425,3425,3425,3425,0
20241002,190400,107857450,3425,3425,3425,3425,0
20241002,190300,107857450,3425,3425,3425,3425,0
20241002,190200,107857450,3425,3425,3425,3425,0
20241002,190100,107857450,3425,3425,3425,3425,0
20241002,190000,107857450,3425,3425,3425,3425,0
20241002,185900,107857450,3425,3425,3425,3425,0
20241002,185800,107857450,3425,3425,3425,3425,411
20241002,185700,107857450,3425,3425,3425,3425,0
20241002,185600,107857450,3425,3425,3425,3425,0
20241002,185500,107857450,3425,3425,3425,3425,0
20241002,185400,107857450,3425,3425,3425,3425,0
20241002,185300,107857450,3425,3425,3425,3425,0
20241002,185200,107857450,3425,3425,3425,3425,0
20241002,185100,107857450,3425,3425,3425,3425,0
20241002,185000,107857450,3425,3425,3425,3425,0
20241002,184900,107857450,3425,3425,3425,3425,0
20241002,184800,107857450,3425,3425,3425,3425,0
20241002,184700,107857450,3425,3425,3425,3425,0
20241002,184600,107857450,3425,3425,3425,3425,0
20241002,184500,107857450,3425,3425,3425,3425,0
20241002,184400,107857450,3425,3425,3425,3425,0
20241002,184300,107857450,3425,3425,3425,3425,0
20241002,184200,107857450,3425,3425,3425,3425,0
20241002,184100,107857450,3425,3425,3425,3425,0
20241002,184000,107857450,3425,3425,3425,3425,0
20241002,183900,107857450,3425,3425,3425,3425,0
20241002,183800,107857450,3425,3425,3425,3425,0
20241002,183700,107857450,3425,3425,3425,3425,0
20241002,183600,107857450,3425,3425,3425,3425,0
20241002,183500,107857450,3425,3425,3425,3425,0
20241002,183400,107857450,3425,3425,3425,3425,0
20241002,183300,107857450,3425,3425,3425,3425,0
20241002,183200,107857450,3425,3425,3425,3425,0
20241002,183100,107857450,3425,3425,3425,3425,0
20241002,183000,107857450,3425,3425,3425,3425,0
20241002,182900,107857450,3425,3425,3425,3425,0
20241002,182800,107857450,3425,3425,3425,3425,411
20241002,182700,107857450,3425,3425,3425,3425,0
20241002,182600,107857450,3425,3425,3425,3425,0
20241002,182500,107857450,3425,3425,3425,3425,0
20241002,182400,107857450,3425,3425,3425,3425,0
20241002,182300,107857450,3425,3425,3425,3425,0
20241002,182200,107857450,3425,3425,3425,3425,0
20241002,182100,107857450,3425,3425,3425,3425,0
20241002,182000,107857450,3425,3425,3425,3425,0
20241002,181900,107857450,3425,3425,3425,3425,0
20241002,181800,107857450,3425,3425,3425,3425,0
20241002,181700,107857450,3425,3425,3425,3425,0
20241002,181600,107857450,3425,3425,3425,3425,0
20241002,181500,107857450,3425,3425,3425,3425,0
20241002,181400,107857450,3425,3425,3425,3425,0
20241002,181300,107857450,3425,3425,3425,3425,0
20241002,181200,107857450,3425,3425,3425,3425,0
20241002,181100,107857450,3425,3425,3425,3425,0
20241002,181000,107857450,3425,3425,3425,3425,0
20241002,180900,107857450,3425,3425,3425,3425,0
20241002,180800,107857450,3425,3425,3425,3425,0
20241002,180700,107857450,3425,3425,3425,3425,0
20241002,180600,107857450,3425,3425,3425,3425,0
20241002,180500,107857450,3425,3425,3425,3425,0
20241002,180400,107857450,3425,3425,3425,3425,0
20241002,180300,107857450,3425,3425,3425,3425,0
20241002,180200,107857450,3425,3425,3425,3425,0
20241002,180100,107857450,3425,3425,3425,3425,0
20241002,180000,107857450,3425,3425,3425,3425,0
20241002,175900,107857450,3425,3425,3425,3425,0
20241002,175800,107857450,3425,3425,3425,3425,411
20241002,175700,107857450,3425,3425,3425,3425,0
20241002,175600,107857450,3425,3425,3425,3425,0
20241002,175500,107857450,3425,3425,3425,3425,0
20241002,175400,107857450,3425,3425,3425,3425,0
20241002,175300,107857450,3425,3425,3425,3425,0
20241002,175200,107857450,3425,3425,3425,3425,0
20241002,175100,107857450,3425,3425,3425,3425,0
20241002,175000,107857450,3425,3425,3425,3425,0
20241002,174900,107857450,3425,3425,3425,3425,0
20241002,174800,107857450,3425,3425,3425,3425,0
20241002,174700,107857450,3425,3425,3425,3425,0
20241002,174600,107857450,3425,3425,3425,3425,0
20241002,174500,107857450,3425,3425,3425,3425,0
20241002,174400,107857450,3425,3425,3425,3425,0
20241002,174300,107857450,3425,3425,3425,3425,0
20241002,174200,107857450,3425,3425,3425,3425,0
20241002,174100,107857450,3425,3425,3425,3425,0
20241002,174000,107857450,3425,3425,3425,3425,0
20241002,173900,107857450,3425,3425,3425,3425,0
20241002,173800,107857450,3425,3425,3425,3425,0
20241002,173700,107857450,3425,3425,3425,3425,0
20241002,173600,107857450,3425,3425,3425,3425,0
20241002,173500,107857450,3425,3425,3425,3425,0
20241002,173400,107857450,3425,3425,3425,3425,0
20241002,173300,107857450,3425,3425,3425,3425,0
20241002,173200,107857450,3425,3425,3425,3425,0
20241002,173100,107857450,3425,3425,3425,3425,0
20241002,173000,107857450,3425,3425,3425,3425,0
20241002,172900,107857450,3425,3425,3425,3425,0
20241002,172800,107857450,3425,3425,3425,3425,411
20241002,172700,107857450,3425,3425,3425,3425,0
20241002,172600,107857450,3425,3425,3425,3425,0
20241002,172500,107857450,3425,3425,3425,3425,0
20241002,172400,107857450,3425,3425,3425,3425,0
20241002,172300,107857450,3425,3425,3425,3425,0
20241002,172200,107857450,3425,3425,3425,3425,0
20241002,172100,107857450,3425,3425,3425,3425,0
20241002,172000,107857450,3425,3425,3425,3425,0
20241002,171900,107857450,3425,3425,3425,3425,0
20241002,171800,107857450,3425,3425,3425,3425,0
20241002,171700,107857450,3425,3425,3425,3425,0
20241002,171600,107857450,3425,3425,3425,3425,0
20241002,171500,107857450,3425,3425,3425,3425,0
20241002,171400,107857450,3425,3425,3425,3425,0
20241002,171300,107857450,3425,3425,3425,3425,0
20241002,171200,107857450,3425,3425,3425,3425,0
20241002,171100,107857450,3425,3425,3425,3425,0
20241002,171000,107857450,3425,3425,3425,3425,0
20241002,170900,107857450,3425,3425,3425,3425,0
20241002,170800,107857450,3425,3425,3425,3425,0
20241002,170700,107857450,3425,3425,3425,3425,0
20241002,170600,107857450,3425,3425,3425,3425,0
20241002,170500,107857450,3425,3425,3425,3425,0
20241002,170400,107857450,3425,3425,3425,3425,0
20241002,170300,107857450,3425,3425,3425,3425,0
20241002,170200,107857450,3425,3425,3425,3425,0
20241002,170100,107857450,3425,3425,3425,3425,0
20241002,170000,107857450,3425,3425,3425,3425,0
20241002,165900,107857450,3425,3425,3425,3425,0
20241002,165800,107857450,3425,3425,3425,3425,411
20241002,165700,107857450,3425,3425,3425,3425,0
20241002,165600,107857450,3425,3425,3425,3425,0
20241002,165500,107857450,3425,3425,3425,3425,0
20241002,165400,107857450,3425,3425,3425,3425,0
20241002,165300,107857450,3425,3425,3425,3425,0
20241002,165200,107857450,3425,3425,3425,3425,0
20241002,165100,107857450,3425,3425,3425,3425,0
20241002,165000,107857450,3425,3425,3425,3425,0
20241002,164900,107857450,3425,3425,3425,3425,0
20241002,164800,107857450,3425,3425,3425,3425,0
20241002,164700,107857450,3425,3425,3425,3425,0
20241002,164600,107857450,3425,3425,3425,3425,0
20241002,164500,107857450,3425,3425,3425,3425,0
20241002,164400,107857450,3425,3425,3425,3425,0
20241002,164300,107857450,3425,3425,3425,3425,0
20241002,164200,107857450,3425,3425,3425,3425,0
20241002,164100,107857450,3425,3425,3425,3425,0
20241002,164000,107857450,3425,3425,3425,3425,0
20241002,163900,107857450,3425,3425,3425,3425,0
20241002,163800,107857450,3425,3425,3425,3425,0
20241002,163700,107857450,3425,3425,3425,3425,0
20241002,163600,107857450,3425,3425,3425,3425,0
20241002,163500,107857450,3425,3425,3425,3425,0
20241002,163400,107857450,3425,3425,3425,3425,0
20241002,163300,107857450,3425,3425,3425,3425,0
20241002,163200,107857450,3425,3425,3425,3425,0
20241002,163100,107857450,3425,3425,3425,3425,0
20241002,163000,107857450,3425,3425,3425,3425,0
20241002,162900,107857450,3425,3425,3425,3425,0
20241002,162800,107857450,3425,3425,3425,3425,411
20241002,162700,107857450,3425,3425,3425,3425,0
20241002,162600,107857450,3425,3425,3425,3425,0
20241002,162500,107857450,3425,3425,3425,3425,0
20241002,162400,107857450,3425,3425,3425,3425,0
20241002,162300,107857450,3425,3425,3425,3425,0
20241002,162200,107857450,3425,3425,3425,3425,0
20241002,162100,107857450,3425,3425,3425,3425,0
20241002,162000,107857450,3425,3425,3425,3425,0
20241002,161900,107857450,3425,3425,3425,3425,0
20241002,161800,107857450,3425,3425,3425,3425,0
20241002,161700,107857450,3425,3425,3425,3425,0
20241002,161600,107857450,3425,3425,3425,3425,0
20241002,161500,107857450,3425,3425,3425,3425,0
20241002,161400,107857450,3425,3425,3425,3425,0
20241002,161300,107857450,3425,3425,3425,3425,0
20241002,161200,107857450,3425,3425,3425,3425,0
20241002,161100,107857450,3425,3425,3425,3425,0
20241002,161000,107857450,3425,3425,3425,3425,0
20241002,160900,107857450,3425,3425,3425,3425,0
20241002,160800,107857450,3425,3425,3425,3425,0
20241002,160700,107857450,3425,3425,3425,3425,0
20241002,160600,107857450,3425,3425,3425,3425,0
20241002,160500,107857450,3425,3425,3425,3425,0
20241002,160400,107857450,3425,3425,3425,3425,0
20241002,160300,107857450,3425,3425,3425,3425,0
20241002,160200,107857450,3425,3425,3425,3425,0
20241002,160100,107857450,3425,3425,3425,3425,0
20241002,160000,107857450,3425,3425,3425,3425,0
20241002,155900,107857450,3425,3425,3425,3425,0
20241002,155800,107857450,3425,3425,3425,3425,411
20241002,155700,107857450,3425,3425,3425,3425,0
20241002,155600,107857450,3425,3425,3425,3425,0
20241002,155500,107857450,3425,3425,3425,3425,0
20241002,155400,107857450,3425,3425,3425,3425,0
20241002,155300,107857450,3425,3425,3425,3425,0
20241002,155200,107857450,3425,3425,3425,3425,0
20241002,155100,107857450,3425,3425,3425,3425,0
20241002,155000,107857450,3425,3425,3425,3425,0
20241002,154900,107857450,3425,3425,3425,3425,0
20241002,154800,107857450,3425,3425,3425,3425,0
20241002,154700,107857450,3425,3425,3425,3425,0
20241002,154600,107857450,3425,3425,3425,3425,0
20241002,154500,107857450,3425,3425,3425,3425,0
20241002,154400,107857450,3425,3425,3425,3425,0
20241002,154300,107857450,3425,3425,3425,3425,0
20241002,154200,107857450,3425,3425,3425,3425,0
20241002,154100,107857450,3425,3425,3425,3425,0
20241002,154000,107857450,3425,3425,3425,3425,0
20241002,153900,107857450,3425,3425,3425,3425,0
20241002,153800,107857450,3425,3425,3425,3425,0
20241002,153700,107857450,3425,3425,3425,3425,0
20241002,153600,107857450,3425,3425,3425,3425,0
20241002,153500,107857450,3425,3425,3425,3425,0
20241002,153400,107857450,3425,3425,3425,3425,0
20241002,153300,107857450,3425,3425,3425,3425,0
20241002,153200,107857450,3425,3425,3425,3425,0
20241002,153100,107857450,3425,3425,3425,3425,0
20241002,153000,107857450,3425,3425,3425,3425,411
20241002,152900,106449775,3415,3415,3415,3415,0
20241002,152800,106449775,3415,3415,3415,3415,0
20241002,152700,106449775,3415,3415,3415,3415,0
20241002,152600,106449775,3415,3415,3415,3415,0
20241002,152500,106449775,3415,3415,3415,3415,0
20241002,152400,106449775,3415,3415,3415,3415,0
20241002,152300,106449775,3415,3415,3415,3415,0
20241002,152200,106449775,3415,3415,3415,3415,0
20241002,152100,106449775,3415,3415,3415,3415,0
20241002,152000,106449775,3415,3415,3415,3415,0
20241002,151900,106449775,3415,3415,3415,3415,0
20241002,151800,106449775,3415,3415,3415,3415,0
20241002,151700,106449775,3415,3415,3415,3415,0
20241002,151600,106449775,3415,3415,3415,3415,0
20241002,151500,106449775,3415,3415,3415,3415,0
20241002,151400,106449775,3415,3415,3415,3415,0
20241002,151300,106449775,3415,3415,3415,3415,1
20241002,151200,106446360,3400,3405,3405,3400,352
20241002,151100,105248345,3405,3405,3405,3405,0
20241002,151000,105248345,3405,3405,3405,3405,28
20241002,150900,105153005,3405,3405,3405,3405,1
20241002,150800,105149600,3420,3420,3420,3420,0
20241002,150700,105149600,3420,3420,3420,3420,0
20241002,150600,105149600,3420,3420,3420,3420,0
20241002,150500,105149600,3420,3420,3420,3420,0
20241002,150400,105149600,3420,3420,3420,3420,0
20241002,150300,105149600,3420,3420,3420,3420,0
20241002,150200,105149600,3420,3420,3420,3420,0
20241002,150100,105149600,3420,3420,3420,3420,0
20241002,150000,105149600,3420,3420,3420,3420,0
20241002,145900,105149600,3420,3420,3420,3420,0
20241002,145800,105149600,3420,3420,3420,3420,0
20241002,145700,105149600,3420,3420,3420,3420,0
20241002,145600,105149600,3420,3420,3420,3420,0
20241002,145500,105149600,3420,3410,3420,3410,700
20241002,145400,102755740,3400,3400,3400,3400,0
20241002,145300,102755740,3400,3400,3400,3400,0
20241002,145200,102755740,3400,3400,3400,3400,285
20241002,145100,101786740,3400,3400,3400,3400,0
20241002,145000,101786740,3400,3400,3400,3400,0
20241002,144900,101786740,3400,3400,3400,3400,0
20241002,144800,101786740,3400,3400,3400,3400,0
20241002,144700,101786740,3400,3400,3400,3400,0
20241002,144600,101786740,3400,3400,3400,3400,0
20241002,144500,101786740,3400,3400,3400,3400,0
20241002,144400,101786740,3400,3405,3405,3400,534
20241002,144300,99968535,3405,3405,3405,3405,0
20241002,144200,99968535,3405,3405,3405,3405,0
20241002,144100,99968535,3405,3405,3405,3405,0
20241002,144000,99968535,3405,3405,3405,3405,0
20241002,143900,99968535,3405,3415,3415,3405,16
20241002,143800,99913975,3420,3420,3420,3420,0
20241002,143700,99913975,3420,3420,3420,3420,0
20241002,143600,99913975,3420,3420,3420,3420,0
20241002,143500,99913975,3420,3420,3420,3420,0
20241002,143400,99913975,3420,3420,3420,3420,0
20241002,143300,99913975,3420,3420,3420,3420,0
20241002,143200,99913975,3420,3420,3420,3420,0
20241002,143100,99913975,3420,3420,3420,3420,0
20241002,143000,99913975,3420,3420,3420,3420,0
20241002,142900,99913975,3420,3420,3420,3420,0
20241002,142800,99913975,3420,3420,3420,3420,0
20241002,142700,99913975,3420,3420,3420,3420,0
20241002,142600,99913975,3420,3420,3420,3420,0
20241002,142500,99913975,3420,3420,3420,3420,2
20241002,142400,99907135,3420,3420,3420,3420,0
20241002,142300,99907135,3420,3420,3420,3420,0
20241002,142200,99907135,3420,3420,3420,3420,0
20241002,142100,99907135,3420,3420,3420,3420,0
20241002,142000,99907135,3420,3420,3420,3420,0
20241002,141900,99907135,3420,3420,3420,3420,0
20241002,141800,99907135,3420,3420,3420,3420,0
20241002,141700,99907135,3420,3420,3420,3420,0
20241002,141600,99907135,3420,3420,3420,3420,0
20241002,141500,99907135,3420,3420,3420,3420,0
20241002,141400,99907135,3420,3420,3420,3420,0
20241002,141300,99907135,3420,3420,3420,3420,0
20241002,141200,99907135,3420,3420,3420,3420,0
20241002,141100,99907135,3420,3420,3420,3420,0
20241002,141000,99907135,3420,3420,3420,3420,0
20241002,140900,99907135,3420,3420,3420,3420,1
20241002,140800,99903715,3410,3410,3410,3410,0
20241002,140700,99903715,3410,3410,3410,3410,0
20241002,140600,99903715,3410,3410,3410,3410,0
20241002,140500,99903715,3410,3410,3410,3410,0
20241002,140400,99903715,3410,3410,3410,3410,0
20241002,140300,99903715,3410,3410,3410,3410,0
20241002,140200,99903715,3410,3410,3410,3410,0
20241002,140100,99903715,3410,3410,3410,3410,0
20241002,140000,99903715,3410,3410,3410,3410,0
20241002,135900,99903715,3410,3410,3410,3410,0
20241002,135800,99903715,3410,3410,3410,3410,0
20241002,135700,99903715,3410,3410,3410,3410,5
20241002,135600,99886665,3405,3405,3405,3405,0
20241002,135500,99886665,3405,3405,3405,3405,0
20241002,135400,99886665,3405,3405,3405,3405,0
20241002,135300,99886665,3405,3405,3405,3405,0
20241002,135200,99886665,3405,3405,3405,3405,0
20241002,135100,99886665,3405,3405,3405,3405,0
20241002,135000,99886665,3405,3405,3405,3405,0
20241002,134900,99886665,3405,3405,3405,3405,0
20241002,134800,99886665,3405,3405,3405,3405,0
20241002,134700,99886665,3405,3405,3405,3405,0
20241002,134600,99886665,3405,3405,3405,3405,0
20241002,134500,99886665,3405,3405,3405,3405,0
20241002,134400,99886665,3405,3405,3405,3405,0
20241002,134300,99886665,3405,3405,3405,3405,0
20241002,134200,99886665,3405,3405,3405,3405,0
20241002,134100,99886665,3405,3405,3405,3405,0
20241002,134000,99886665,3405,3405,3405,3405,0
20241002,133900,99886665,3405,3405,3405,3405,0
20241002,133800,99886665,3405,3405,3405,3405,31
20241002,133700,99781110,3420,3420,3420,3420,0
20241002,133600,99781110,3420,3420,3420,3420,0
20241002,133500,99781110,3420,3420,3420,3420,0
20241002,133400,99781110,3420,3420,3420,3420,0
20241002,133300,99781110,3420,3420,3420,3420,0
20241002,133200,99781110,3420,3420,3420,3420,0
20241002,133100,99781110,3420,3420,3420,3420,0
20241002,133000,99781110,3420,3420,3420,3420,0
20241002,132900,99781110,3420,3420,3420,3420,0
20241002,132800,99781110,3420,3420,3420,3420,1
20241002,132700,99777690,3405,3405,3405,3405,0
20241002,132600,99777690,3405,3405,3405,3405,0
20241002,132500,99777690,3405,3405,3405,3405,0
20241002,132400,99777690,3405,3405,3405,3405,10
20241002,132300,99743640,3400,3400,3400,3400,0
20241002,132200,99743640,3400,3400,3400,3400,0
20241002,132100,99743640,3400,3400,3400,3400,0
20241002,132000,99743640,3400,3400,3400,3400,0
20241002,131900,99743640,3400,3400,3400,3400,0
20241002,131800,99743640,3400,3400,3400,3400,0
20241002,131700,99743640,3400,3400,3400,3400,0
20241002,131600,99743640,3400,3400,3400,3400,0
20241002,131500,99743640,3400,3400,3400,3400,0
20241002,131400,99743640,3400,3400,3400,3400,0
20241002,131300,99743640,3400,3400,3400,3400,0
20241002,131200,99743640,3400,3400,3400,3400,0
20241002,131100,99743640,3400,3400,3400,3400,0
20241002,131000,99743640,3400,3400,3400,3400,0
20241002,130900,99743640,3400,3400,3400,3400,0
20241002,130800,99743640,3400,3400,3400,3400,0
20241002,130700,99743640,3400,3400,3400,3400,0
20241002,130600,99743640,3400,3400,3400,3400,0
20241002,130500,99743640,3400,3415,3415,3400,1695
20241002,130400,93969415,3415,3415,3415,3415,0
20241002,130300,93969415,3415,3415,3415,3415,0
20241002,130200,93969415,3415,3415,3415,3415,0
20241002,130100,93969415,3415,3415,3415,3415,0
20241002,130000,93969415,3415,3415,3415,3415,0
20241002,125900,93969415,3415,3415,3415,3415,0
20241002,125800,93969415,3415,3415,3415,3415,0
20241002,125700,93969415,3415,3415,3415,3415,0
20241002,125600,93969415,3415,3415,3415,3415,0
20241002,125500,93969415,3415,3415,3415,3415,2
20241002,125400,93962585,3420,3420,3420,3420,0
20241002,125300,93962585,3420,3420,3420,3420,0
20241002,125200,93962585,3420,3420,3420,3420,4
20241002,125100,93948905,3420,3420,3420,3420,0
20241002,125000,93948905,3420,3420,3420,3420,10
20241002,124900,93914705,3420,3420,3420,3420,0
20241002,124800,93914705,3420,3420,3420,3420,0
20241002,124700,93914705,3420,3420,3420,3420,0
20241002,124600,93914705,3420,3420,3420,3420,0
20241002,124500,93914705,3420,3420,3420,3420,0
20241002,124400,93914705,3420,3420,3420,3420,0
20241002,124300,93914705,3420,3420,3420,3420,0
20241002,124200,93914705,3420,3420,3420,3420,0
20241002,124100,93914705,3420,3420,3420,3420,0
20241002,124000,93914705,3420,3420,3420,3420,0
20241002,123900,93914705,3420,3420,3420,3420,0
20241002,123800,93914705,3420,3420,3420,3420,0
20241002,123700,93914705,3420,3420,3420,3420,38
20241002,123600,93784745,3425,3425,3425,3425,0
20241002,123500,93784745,3425,3425,3425,3425,0
20241002,123400,93784745,3425,3425,3425,3425,0
20241002,123300,93784745,3425,3425,3425,3425,0
20241002,123200,93784745,3425,3425,3425,3425,0
20241002,123100,93784745,3425,3425,3425,3425,0
20241002,123000,93784745,3425,3425,3425,3425,0
20241002,122900,93784745,3425,3425,3425,3425,0
20241002,122800,93784745,3425,3420,3425,3420,600
20241002,122700,91730985,3420,3420,3420,3420,0
20241002,122600,91730985,3420,3420,3420,3420,0
20241002,122500,91730985,3420,3420,3420,3420,0
20241002,122400,91730985,3420,3420,3420,3420,0
20241002,122300,91730985,3420,3420,3420,3420,0
20241002,122200,91730985,3420,3420,3420,3420,0
20241002,122100,91730985,3420,3420,3420,3420,0
20241002,122000,91730985,3420,3420,3420,3420,0
20241002,121900,91730985,3420,3420,3420,3420,0
20241002,121800,91730985,3420,3420,3420,3420,0
20241002,121700,91730985,3420,3420,3420,3420,0
20241002,121600,91730985,3420,3420,3420,3420,0
20241002,121500,91730985,3420,3420,3420,3420,0
20241002,121400,91730985,3420,3420,3420,3420,0
20241002,121300,91730985,3420,3420,3420,3420,0
20241002,121200,91730985,3420,3420,3420,3420,0
20241002,121100,91730985,3420,3420,3420,3420,30
20241002,121000,91628385,3420,3420,3420,3420,10
20241002,120900,91594185,3420,3420,3420,3420,12
20241002,120800,91553145,3425,3425,3425,3425,0
20241002,120700,91553145,3425,3425,3425,3425,0
20241002,120600,91553145,3425,3425,3425,3425,0
20241002,120500,91553145,3425,3425,3425,3425,0
20241002,120400,91553145,3425,3425,3425,3425,0
20241002,120300,91553145,3425,3425,3425,3425,0
20241002,120200,91553145,3425,3425,3425,3425,0
20241002,120100,91553145,3425,3425,3425,3425,0
20241002,120000,91553145,3425,3425,3425,3425,0
20241002,115900,91553145,3425,3425,3425,3425,0
20241002,115800,91553145,3425,3425,3425,3425,0
20241002,115700,91553145,3425,3425,3425,3425,0
20241002,115600,91553145,3425,3425,3425,3425,0
20241002,115500,91553145,3425,3425,3425,3425,0
20241002,115400,91553145,3425,3425,3425,3425,0
20241002,115300,91553145,3425,3425,3425,3425,0
20241002,115200,91553145,3425,3425,3425,3425,0
20241002,115100,91553145,3425,3425,3425,3425,0
20241002,115000,91553145,3425,3425,3425,3425,0
20241002,114900,91553145,3425,3425,3425,3425,0
20241002,114800,91553145,3425,3425,3425,3425,44
20241002,114700,91402445,3425,3425,3425,3425,1
20241002,114600,91399020,3415,3415,3415,3415,0
20241002,114500,91399020,3415,3415,3415,3415,0
20241002,114400,91399020,3415,3415,3415,3415,0
20241002,114300,91399020,3415,3415,3415,3415,0
20241002,114200,91399020,3415,3415,3415,3415,0
20241002,114100,91399020,3415,3415,3415,3415,0
20241002,114000,91399020,3415,3415,3415,3415,0
20241002,113900,91399020,3415,3415,3415,3415,0
20241002,113800,91399020,3415,3415,3415,3415,0
20241002,113700,91399020,3415,3415,3415,3415,0
20241002,113600,91399020,3415,3415,3415,3415,0
20241002,113500,91399020,3415,3415,3415,3415,0
20241002,113400,91399020,3415,3415,3415,3415,0
20241002,113300,91399020,3415,3415,3415,3415,0
20241002,113200,91399020,3415,3415,3415,3415,0
20241002,113100,91399020,3415,3415,3415,3415,0
20241002,113000,91399020,3415,3415,3415,3415,0
20241002,112900,91399020,3415,3415,3415,3415,0
20241002,112800,91399020,3415,3415,3415,3415,0
20241002,112700,91399020,3415,3415,3415,3415,0
20241002,112600,91399020,3415,3415,3415,3415,10
20241002,112500,91364870,3425,3425,3425,3425,0
20241002,112400,91364870,3425,3425,3425,3425,0
20241002,112300,91364870,3425,3425,3425,3425,0
20241002,112200,91364870,3425,3425,3425,3425,0
20241002,112100,91364870,3425,3425,3425,3425,1
20241002,112000,91361445,3425,3425,3425,3425,0
20241002,111900,91361445,3425,3425,3425,3425,0
20241002,111800,91361445,3425,3425,3425,3425,0
20241002,111700,91361445,3425,3425,3425,3425,600
20241002,111600,89306445,3425,3425,3425,3425,1
20241002,111500,89303020,3410,3410,3410,3410,0
20241002,111400,89303020,3410,3410,3410,3410,0
20241002,111300,89303020,3410,3410,3410,3410,0
20241002,111200,89303020,3410,3410,3410,3410,0
20241002,111100,89303020,3410,3410,3410,3410,0
20241002,111000,89303020,3410,3410,3410,3410,0
20241002,110900,89303020,3410,3410,3410,3410,0
20241002,110800,89303020,3410,3410,3410,3410,0
20241002,110700,89303020,3410,3410,3410,3410,78
20241002,110600,89037040,3410,3410,3410,3410,111
20241002,110500,88658530,3410,3410,3410,3410,0
20241002,110400,88658530,3410,3410,3410,3410,105
20241002,110300,88300480,3405,3405,3405,3405,200
20241002,110200,87619480,3405,3405,3405,3405,309
20241002,110100,86567335,3410,3410,3410,3410,443
20241002,110000,85056705,3415,3415,3415,3415,0
20241002,105900,85056705,3415,3415,3415,3415,0
20241002,105800,85056705,3415,3415,3415,3415,0
20241002,105700,85056705,3415,3415,3415,3415,0
20241002,105600,85056705,3415,3415,3415,3415,0
20241002,105500,85056705,3415,3415,3415,3415,0
20241002,105400,85056705,3415,3415,3415,3415,0
20241002,105300,85056705,3415,3415,3415,3415,0
20241002,105200,85056705,3415,3415,3415,3415,0
20241002,105100,85056705,3415,3415,3415,3415,0
20241002,105000,85056705,3415,3415,3415,3415,100
20241002,104900,84715205,3415,3415,3415,3415,0
20241002,104800,84715205,3415,3415,3415,3415,0
20241002,104700,84715205,3415,3420,3420,3415,617
20241002,104600,82608065,3420,3420,3420,3420,44
20241002,104500,82457585,3420,3420,3420,3420,0
20241002,104400,82457585,3420,3420,3420,3420,224
20241002,104300,81691505,3415,3415,3415,3415,0
20241002,104200,81691505,3415,3415,3415,3415,0
20241002,104100,81691505,3415,3415,3415,3415,0
20241002,104000,81691505,3415,3415,3415,3415,0
20241002,103900,81691505,3415,3415,3415,3415,0
20241002,103800,81691505,3415,3415,3415,3415,0
20241002,103700,81691505,3415,3415,3415,3415,0
20241002,103600,81691505,3415,3415,3415,3415,0
20241002,103500,81691505,3415,3415,3415,3415,0
20241002,103400,81691505,3415,3415,3415,3415,0
20241002,103300,81691505,3415,3415,3415,3415,0
20241002,103200,81691505,3415,3415,3415,3415,585
20241002,103100,79693730,3410,3410,3410,3410,204
20241002,103000,78998090,3415,3415,3415,3415,0
20241002,102900,78998090,3415,3415,3415,3415,0
20241002,102800,78998090,3415,3410,3415,3410,382
20241002,102700,77693680,3415,3415,3415,3415,100
20241002,102600,77352180,3415,3415,3415,3415,0
20241002,102500,77352180,3415,3415,3415,3415,222
20241002,102400,76594050,3410,3410,3410,3410,0
20241002,102300,76594050,3410,3410,3410,3410,0
20241002,102200,76594050,3410,3415,3415,3410,539
20241002,102100,74754865,3415,3415,3415,3415,50
20241002,102000,74584115,3425,3425,3425,3425,1
20241002,101900,74580690,3420,3425,3425,3420,294
20241002,101800,73575165,3425,3430,3430,3425,2
20241002,101700,73568310,3430,3430,3430,3430,12
20241002,101600,73527150,3435,3420,3435,3415,650
20241002,101500,71303300,3415,3415,3415,3415,0
20241002,101400,71303300,3415,3415,3415,3415,2
20241002,101300,71296470,3415,3495,3500,3415,2608
20241002,101200,62349715,3495,3435,3585,3435,9452
20241002,101100,29388210,3435,3415,3435,3415,3933
20241002,101000,15914855,3410,3410,3410,3410,27
20241002,100900,15822785,3420,3420,3420,3420,0
20241002,100800,15822785,3420,3420,3420,3420,0
20241002,100700,15822785,3420,3420,3420,3420,0
20241002,100600,15822785,3420,3420,3420,3420,0
20241002,100500,15822785,3420,3420,3420,3420,0
20241002,100400,15822785,3420,3415,3420,3415,10
20241002,100300,15788590,3400,3400,3400,3400,0
20241002,100200,15788590,3400,3400,3400,3400,0
20241002,100100,15788590,3400,3400,3400,3400,10
20241002,100000,15754590,3400,3400,3400,3400,0
20241002,095900,15754590,3400,3400,3400,3400,0
20241002,095800,15754590,3400,3400,3400,3400,0
20241002,095700,15754590,3400,3400,3400,3400,0
20241002,095600,15754590,3400,3400,3400,3400,0
20241002,095500,15754590,3400,3400,3400,3400,0
20241002,095400,15754590,3400,3400,3400,3400,0
20241002,095300,15754590,3400,3400,3400,3400,0
20241002,095200,15754590,3400,3410,3410,3400,96
20241002,095100,15427710,3410,3410,3410,3410,0
20241002,095000,15427710,3410,3410,3410,3410,0
20241002,094900,15427710,3410,3410,3410,3410,0
20241002,094800,15427710,3410,3410,3410,3410,29
20241002,094700,15328820,3415,3415,3415,3415,0
20241002,094600,15328820,3415,3415,3415,3415,1
20241002,094500,15325405,3400,3400,3400,3400,0
20241002,094400,15325405,3400,3400,3400,3400,0
20241002,094300,15325405,3400,3400,3400,3400,0
20241002,094200,15325405,3400,3400,3400,3400,0
20241002,094100,15325405,3400,3400,3400,3400,0
20241002,094000,15325405,3400,3400,3400,3400,0
20241002,093900,15325405,3400,3400,3400,3400,0
20241002,093800,15325405,3400,3400,3400,3400,93
20241002,093700,15009205,3420,3420,3420,3420,0
20241002,093600,15009205,3420,3420,3420,3420,0
20241002,093500,15009205,3420,3420,3420,3420,2500
20241002,093400,6459205,3420,3415,3420,3415,2
20241002,093300,6452370,3415,3415,3415,3415,0
20241002,093200,6452370,3415,3415,3415,3415,0
20241002,093100,6452370,3415,3415,3415,3415,0
20241002,093000,6452370,3415,3415,3415,3415,0
20241002,092900,6452370,3415,3415,3415,3415,1
20241002,092800,6448955,3400,3400,3400,3400,0
20241002,092700,6448955,3400,3400,3400,3400,0
20241002,092600,6448955,3400,3400,3400,3400,0
20241002,092500,6448955,3400,3400,3400,3400,1
20241002,092400,6445555,3400,3400,3400,3400,0
20241002,092300,6445555,3400,3405,3405,3400,413
20241002,092200,5040810,3410,3410,3410,3410,0
20241002,092100,5040810,3410,3405,3410,3405,50
20241002,092000,4870555,3410,3415,3415,3410,260
20241002,091900,3983945,3420,3420,3420,3420,0
20241002,091800,3983945,3420,3420,3420,3420,0
20241002,091700,3983945,3420,3420,3420,3420,0
20241002,091600,3983945,3420,3420,3420,3420,0
20241002,091500,3983945,3420,3420,3420,3420,0
20241002,091400,3983945,3420,3420,3420,3420,125
20241002,091300,3556445,3420,3420,3420,3420,0
20241002,091200,3556445,3420,3415,3420,3415,2
20241002,091100,3549610,3410,3410,3410,3410,0
20241002,091000,3549610,3410,3410,3410,3410,144
20241002,090900,3058570,3420,3420,3420,3420,0
20241002,090800,3058570,3420,3420,3420,3420,1
20241002,090700,3055150,3410,3415,3415,3410,58
20241002,090600,2857270,3420,3420,3420,3420,0
20241002,090500,2857270,3420,3420,3420,3420,0
20241002,090400,2857270,3420,3420,3420,3420,200
20241002,090300,2173270,3425,3425,3425,3425,0
20241002,090200,2173270,3425,3410,3425,3410,80
20241002,090100,1899735,3410,3420,3430,3410,95
20241002,090000,1575265,3430,3425,3430,3420,460