KissMeData/092200/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,200300,529932595,3955,3955,3955,3955,123
20241002,200200,529932595,3955,3955,3955,3955,0
20241002,200100,529932595,3955,3955,3955,3955,0
20241002,200000,529932595,3955,3955,3955,3955,0
20241002,195900,529932595,3955,3955,3955,3955,0
20241002,195800,529932595,3955,3955,3955,3955,0
20241002,195700,529932595,3955,3955,3955,3955,0
20241002,195600,529932595,3955,3955,3955,3955,0
20241002,195500,529932595,3955,3955,3955,3955,0
20241002,195400,529932595,3955,3955,3955,3955,0
20241002,195300,529932595,3955,3955,3955,3955,0
20241002,195200,529932595,3955,3955,3955,3955,0
20241002,195100,529932595,3955,3955,3955,3955,0
20241002,195000,529932595,3955,3955,3955,3955,0
20241002,194900,529932595,3955,3955,3955,3955,0
20241002,194800,529932595,3955,3955,3955,3955,0
20241002,194700,529932595,3955,3955,3955,3955,0
20241002,194600,529932595,3955,3955,3955,3955,0
20241002,194500,529932595,3955,3955,3955,3955,0
20241002,194400,529932595,3955,3955,3955,3955,0
20241002,194300,529932595,3955,3955,3955,3955,0
20241002,194200,529932595,3955,3955,3955,3955,0
20241002,194100,529932595,3955,3955,3955,3955,0
20241002,194000,529932595,3955,3955,3955,3955,0
20241002,193900,529932595,3955,3955,3955,3955,0
20241002,193800,529932595,3955,3955,3955,3955,0
20241002,193700,529932595,3955,3955,3955,3955,0
20241002,193600,529932595,3955,3955,3955,3955,0
20241002,193500,529932595,3955,3955,3955,3955,0
20241002,193400,529932595,3955,3955,3955,3955,0
20241002,193300,529932595,3955,3955,3955,3955,123
20241002,193200,529932595,3955,3955,3955,3955,0
20241002,193100,529932595,3955,3955,3955,3955,0
20241002,193000,529932595,3955,3955,3955,3955,0
20241002,192900,529932595,3955,3955,3955,3955,0
20241002,192800,529932595,3955,3955,3955,3955,0
20241002,192700,529932595,3955,3955,3955,3955,0
20241002,192600,529932595,3955,3955,3955,3955,0
20241002,192500,529932595,3955,3955,3955,3955,0
20241002,192400,529932595,3955,3955,3955,3955,0
20241002,192300,529932595,3955,3955,3955,3955,0
20241002,192200,529932595,3955,3955,3955,3955,0
20241002,192100,529932595,3955,3955,3955,3955,0
20241002,192000,529932595,3955,3955,3955,3955,0
20241002,191900,529932595,3955,3955,3955,3955,0
20241002,191800,529932595,3955,3955,3955,3955,0
20241002,191700,529932595,3955,3955,3955,3955,0
20241002,191600,529932595,3955,3955,3955,3955,0
20241002,191500,529932595,3955,3955,3955,3955,0
20241002,191400,529932595,3955,3955,3955,3955,0
20241002,191300,529932595,3955,3955,3955,3955,0
20241002,191200,529932595,3955,3955,3955,3955,0
20241002,191100,529932595,3955,3955,3955,3955,0
20241002,191000,529932595,3955,3955,3955,3955,0
20241002,190900,529932595,3955,3955,3955,3955,0
20241002,190800,529932595,3955,3955,3955,3955,0
20241002,190700,529932595,3955,3955,3955,3955,0
20241002,190600,529932595,3955,3955,3955,3955,0
20241002,190500,529932595,3955,3955,3955,3955,0
20241002,190400,529932595,3955,3955,3955,3955,0
20241002,190300,529932595,3955,3955,3955,3955,123
20241002,190200,529932595,3955,3955,3955,3955,0
20241002,190100,529932595,3955,3955,3955,3955,0
20241002,190000,529932595,3955,3955,3955,3955,0
20241002,185900,529932595,3955,3955,3955,3955,0
20241002,185800,529932595,3955,3955,3955,3955,0
20241002,185700,529932595,3955,3955,3955,3955,0
20241002,185600,529932595,3955,3955,3955,3955,0
20241002,185500,529932595,3955,3955,3955,3955,0
20241002,185400,529932595,3955,3955,3955,3955,0
20241002,185300,529932595,3955,3955,3955,3955,0
20241002,185200,529932595,3955,3955,3955,3955,0
20241002,185100,529932595,3955,3955,3955,3955,0
20241002,185000,529932595,3955,3955,3955,3955,0
20241002,184900,529932595,3955,3955,3955,3955,0
20241002,184800,529932595,3955,3955,3955,3955,0
20241002,184700,529932595,3955,3955,3955,3955,0
20241002,184600,529932595,3955,3955,3955,3955,0
20241002,184500,529932595,3955,3955,3955,3955,0
20241002,184400,529932595,3955,3955,3955,3955,0
20241002,184300,529932595,3955,3955,3955,3955,0
20241002,184200,529932595,3955,3955,3955,3955,0
20241002,184100,529932595,3955,3955,3955,3955,0
20241002,184000,529932595,3955,3955,3955,3955,0
20241002,183900,529932595,3955,3955,3955,3955,0
20241002,183800,529932595,3955,3955,3955,3955,0
20241002,183700,529932595,3955,3955,3955,3955,0
20241002,183600,529932595,3955,3955,3955,3955,0
20241002,183500,529932595,3955,3955,3955,3955,0
20241002,183400,529932595,3955,3955,3955,3955,0
20241002,183300,529932595,3955,3955,3955,3955,123
20241002,183200,529932595,3955,3955,3955,3955,0
20241002,183100,529932595,3955,3955,3955,3955,0
20241002,183000,529932595,3955,3955,3955,3955,0
20241002,182900,529932595,3955,3955,3955,3955,0
20241002,182800,529932595,3955,3955,3955,3955,0
20241002,182700,529932595,3955,3955,3955,3955,0
20241002,182600,529932595,3955,3955,3955,3955,0
20241002,182500,529932595,3955,3955,3955,3955,0
20241002,182400,529932595,3955,3955,3955,3955,0
20241002,182300,529932595,3955,3955,3955,3955,0
20241002,182200,529932595,3955,3955,3955,3955,0
20241002,182100,529932595,3955,3955,3955,3955,0
20241002,182000,529932595,3955,3955,3955,3955,0
20241002,181900,529932595,3955,3955,3955,3955,0
20241002,181800,529932595,3955,3955,3955,3955,0
20241002,181700,529932595,3955,3955,3955,3955,0
20241002,181600,529932595,3955,3955,3955,3955,0
20241002,181500,529932595,3955,3955,3955,3955,0
20241002,181400,529932595,3955,3955,3955,3955,0
20241002,181300,529932595,3955,3955,3955,3955,0
20241002,181200,529932595,3955,3955,3955,3955,0
20241002,181100,529932595,3955,3955,3955,3955,0
20241002,181000,529932595,3955,3955,3955,3955,0
20241002,180900,529932595,3955,3955,3955,3955,0
20241002,180800,529932595,3955,3955,3955,3955,0
20241002,180700,529932595,3955,3955,3955,3955,0
20241002,180600,529932595,3955,3955,3955,3955,0
20241002,180500,529932595,3955,3955,3955,3955,0
20241002,180400,529932595,3955,3955,3955,3955,0
20241002,180300,529932595,3955,3955,3955,3955,123
20241002,180200,529932595,3955,3955,3955,3955,0
20241002,180100,529932595,3955,3955,3955,3955,0
20241002,180000,529932595,3955,3955,3955,3955,0
20241002,175900,529932595,3955,3955,3955,3955,0
20241002,175800,529932595,3955,3955,3955,3955,0
20241002,175700,529932595,3955,3955,3955,3955,0
20241002,175600,529932595,3955,3955,3955,3955,0
20241002,175500,529932595,3955,3955,3955,3955,0
20241002,175400,529932595,3955,3955,3955,3955,0
20241002,175300,529932595,3955,3955,3955,3955,0
20241002,175200,529932595,3955,3955,3955,3955,0
20241002,175100,529932595,3955,3955,3955,3955,0
20241002,175000,529932595,3955,3955,3955,3955,0
20241002,174900,529932595,3955,3955,3955,3955,0
20241002,174800,529932595,3955,3955,3955,3955,0
20241002,174700,529932595,3955,3955,3955,3955,0
20241002,174600,529932595,3955,3955,3955,3955,0
20241002,174500,529932595,3955,3955,3955,3955,0
20241002,174400,529932595,3955,3955,3955,3955,0
20241002,174300,529932595,3955,3955,3955,3955,0
20241002,174200,529932595,3955,3955,3955,3955,0
20241002,174100,529932595,3955,3955,3955,3955,0
20241002,174000,529932595,3955,3955,3955,3955,0
20241002,173900,529932595,3955,3955,3955,3955,0
20241002,173800,529932595,3955,3955,3955,3955,0
20241002,173700,529932595,3955,3955,3955,3955,0
20241002,173600,529932595,3955,3955,3955,3955,0
20241002,173500,529932595,3955,3955,3955,3955,0
20241002,173400,529932595,3955,3955,3955,3955,0
20241002,173300,529932595,3955,3955,3955,3955,123
20241002,173200,529932595,3955,3955,3955,3955,0
20241002,173100,529932595,3955,3955,3955,3955,0
20241002,173000,529932595,3955,3955,3955,3955,0
20241002,172900,529932595,3955,3955,3955,3955,0
20241002,172800,529932595,3955,3955,3955,3955,0
20241002,172700,529932595,3955,3955,3955,3955,0
20241002,172600,529932595,3955,3955,3955,3955,0
20241002,172500,529932595,3955,3955,3955,3955,0
20241002,172400,529932595,3955,3955,3955,3955,0
20241002,172300,529932595,3955,3955,3955,3955,0
20241002,172200,529932595,3955,3955,3955,3955,0
20241002,172100,529932595,3955,3955,3955,3955,0
20241002,172000,529932595,3955,3955,3955,3955,0
20241002,171900,529932595,3955,3955,3955,3955,0
20241002,171800,529932595,3955,3955,3955,3955,0
20241002,171700,529932595,3955,3955,3955,3955,0
20241002,171600,529932595,3955,3955,3955,3955,0
20241002,171500,529932595,3955,3955,3955,3955,0
20241002,171400,529932595,3955,3955,3955,3955,0
20241002,171300,529932595,3955,3955,3955,3955,0
20241002,171200,529932595,3955,3955,3955,3955,0
20241002,171100,529932595,3955,3955,3955,3955,0
20241002,171000,529932595,3955,3955,3955,3955,0
20241002,170900,529932595,3955,3955,3955,3955,0
20241002,170800,529932595,3955,3955,3955,3955,0
20241002,170700,529932595,3955,3955,3955,3955,0
20241002,170600,529932595,3955,3955,3955,3955,0
20241002,170500,529932595,3955,3955,3955,3955,0
20241002,170400,529932595,3955,3955,3955,3955,0
20241002,170300,529932595,3955,3955,3955,3955,123
20241002,170200,529932595,3955,3955,3955,3955,0
20241002,170100,529932595,3955,3955,3955,3955,0
20241002,170000,529932595,3955,3955,3955,3955,0
20241002,165900,529932595,3955,3955,3955,3955,0
20241002,165800,529932595,3955,3955,3955,3955,0
20241002,165700,529932595,3955,3955,3955,3955,0
20241002,165600,529932595,3955,3955,3955,3955,0
20241002,165500,529932595,3955,3955,3955,3955,0
20241002,165400,529932595,3955,3955,3955,3955,0
20241002,165300,529932595,3955,3955,3955,3955,0
20241002,165200,529932595,3955,3955,3955,3955,0
20241002,165100,529932595,3955,3955,3955,3955,0
20241002,165000,529932595,3955,3955,3955,3955,0
20241002,164900,529932595,3955,3955,3955,3955,0
20241002,164800,529932595,3955,3955,3955,3955,0
20241002,164700,529932595,3955,3955,3955,3955,0
20241002,164600,529932595,3955,3955,3955,3955,0
20241002,164500,529932595,3955,3955,3955,3955,0
20241002,164400,529932595,3955,3955,3955,3955,0
20241002,164300,529932595,3955,3955,3955,3955,0
20241002,164200,529932595,3955,3955,3955,3955,0
20241002,164100,529932595,3955,3955,3955,3955,0
20241002,164000,529932595,3955,3955,3955,3955,0
20241002,163900,529932595,3955,3955,3955,3955,0
20241002,163800,529932595,3955,3955,3955,3955,0
20241002,163700,529932595,3955,3955,3955,3955,0
20241002,163600,529932595,3955,3955,3955,3955,0
20241002,163500,529932595,3955,3955,3955,3955,0
20241002,163400,529932595,3955,3955,3955,3955,0
20241002,163300,529932595,3955,3955,3955,3955,123
20241002,163200,529932595,3955,3955,3955,3955,0
20241002,163100,529932595,3955,3955,3955,3955,0
20241002,163000,529932595,3955,3955,3955,3955,0
20241002,162900,529932595,3955,3955,3955,3955,0
20241002,162800,529932595,3955,3955,3955,3955,0
20241002,162700,529932595,3955,3955,3955,3955,0
20241002,162600,529932595,3955,3955,3955,3955,0
20241002,162500,529932595,3955,3955,3955,3955,0
20241002,162400,529932595,3955,3955,3955,3955,0
20241002,162300,529932595,3955,3955,3955,3955,0
20241002,162200,529932595,3955,3955,3955,3955,0
20241002,162100,529932595,3955,3955,3955,3955,0
20241002,162000,529932595,3955,3955,3955,3955,0
20241002,161900,529932595,3955,3955,3955,3955,0
20241002,161800,529932595,3955,3955,3955,3955,0
20241002,161700,529932595,3955,3955,3955,3955,0
20241002,161600,529932595,3955,3955,3955,3955,0
20241002,161500,529932595,3955,3955,3955,3955,0
20241002,161400,529932595,3955,3955,3955,3955,0
20241002,161300,529932595,3955,3955,3955,3955,0
20241002,161200,529932595,3955,3955,3955,3955,0
20241002,161100,529932595,3955,3955,3955,3955,0
20241002,161000,529932595,3955,3955,3955,3955,0
20241002,160900,529932595,3955,3955,3955,3955,0
20241002,160800,529932595,3955,3955,3955,3955,0
20241002,160700,529932595,3955,3955,3955,3955,0
20241002,160600,529932595,3955,3955,3955,3955,0
20241002,160500,529932595,3955,3955,3955,3955,0
20241002,160400,529932595,3955,3955,3955,3955,0
20241002,160300,529932595,3955,3955,3955,3955,123
20241002,160200,529932595,3955,3955,3955,3955,0
20241002,160100,529932595,3955,3955,3955,3955,0
20241002,160000,529932595,3955,3955,3955,3955,0
20241002,155900,529932595,3955,3955,3955,3955,0
20241002,155800,529932595,3955,3955,3955,3955,0
20241002,155700,529932595,3955,3955,3955,3955,0
20241002,155600,529932595,3955,3955,3955,3955,0
20241002,155500,529932595,3955,3955,3955,3955,0
20241002,155400,529932595,3955,3955,3955,3955,0
20241002,155300,529932595,3955,3955,3955,3955,0
20241002,155200,529932595,3955,3955,3955,3955,0
20241002,155100,529932595,3955,3955,3955,3955,0
20241002,155000,529932595,3955,3955,3955,3955,0
20241002,154900,529932595,3955,3955,3955,3955,0
20241002,154800,529932595,3955,3955,3955,3955,0
20241002,154700,529932595,3955,3955,3955,3955,0
20241002,154600,529932595,3955,3955,3955,3955,0
20241002,154500,529932595,3955,3955,3955,3955,0
20241002,154400,529932595,3955,3955,3955,3955,0
20241002,154300,529932595,3955,3955,3955,3955,0
20241002,154200,529932595,3955,3955,3955,3955,0
20241002,154100,529932595,3955,3955,3955,3955,0
20241002,154000,529932595,3955,3955,3955,3955,0
20241002,153900,529932595,3955,3955,3955,3955,0
20241002,153800,529932595,3955,3955,3955,3955,0
20241002,153700,529932595,3955,3955,3955,3955,0
20241002,153600,529932595,3955,3955,3955,3955,0
20241002,153500,529932595,3955,3955,3955,3955,0
20241002,153400,529932595,3955,3955,3955,3955,0
20241002,153300,529932595,3955,3955,3955,3955,123
20241002,153200,529932595,3955,3955,3955,3955,0
20241002,153100,529932595,3955,3955,3955,3955,0
20241002,153000,529932595,3955,3955,3955,3955,123
20241002,152900,529446130,3925,3925,3925,3925,0
20241002,152800,529446130,3925,3925,3925,3925,0
20241002,152700,529446130,3925,3925,3925,3925,0
20241002,152600,529446130,3925,3925,3925,3925,0
20241002,152500,529446130,3925,3925,3925,3925,0
20241002,152400,529446130,3925,3925,3925,3925,0
20241002,152300,529446130,3925,3925,3925,3925,0
20241002,152200,529446130,3925,3925,3925,3925,0
20241002,152100,529446130,3925,3925,3925,3925,0
20241002,152000,529446130,3925,3925,3925,3925,0
20241002,151900,529446130,3925,3935,3965,3925,6395
20241002,151800,504187270,3935,3930,3935,3925,952
20241002,151700,500450085,3935,3935,3935,3935,27
20241002,151600,500343840,3930,3935,3935,3930,2580
20241002,151500,490202425,3940,3930,3940,3930,1005
20241002,151400,486251745,3940,3940,3940,3935,132
20241002,151300,485731695,3940,3940,3940,3940,0
20241002,151200,485731695,3940,3940,3940,3940,6
20241002,151100,485708055,3930,3930,3930,3930,0
20241002,151000,485708055,3930,3930,3930,3930,125
20241002,150900,485216805,3940,3940,3940,3940,0
20241002,150800,485216805,3940,3940,3940,3940,0
20241002,150700,485216805,3940,3940,3940,3940,899
20241002,150600,481674745,3940,3940,3940,3940,0
20241002,150500,481674745,3940,3940,3940,3940,0
20241002,150400,481674745,3940,3940,3940,3940,4
20241002,150300,481658985,3940,3930,3940,3920,1060
20241002,150200,477503755,3925,3925,3925,3925,786
20241002,150100,474418705,3920,3920,3920,3920,0
20241002,150000,474418705,3920,3940,3940,3920,53
20241002,145900,474210305,3915,3915,3915,3915,0
20241002,145800,474210305,3915,3915,3915,3915,0
20241002,145700,474210305,3915,3915,3915,3915,0
20241002,145600,474210305,3915,3915,3915,3915,0
20241002,145500,474210305,3915,3915,3915,3915,0
20241002,145400,474210305,3915,3915,3915,3915,0
20241002,145300,474210305,3915,3925,3925,3915,2568
20241002,145200,464138005,3925,3925,3925,3925,200
20241002,145100,463353005,3930,3930,3930,3930,3
20241002,145000,463341215,3925,3925,3925,3925,568
20241002,144900,461111815,3925,3925,3925,3925,325
20241002,144800,459836190,3925,3925,3925,3925,675
20241002,144700,457186815,3925,3925,3925,3925,0
20241002,144600,457186815,3925,3925,3925,3925,50
20241002,144500,456990565,3925,3925,3925,3925,0
20241002,144400,456990565,3925,3925,3925,3925,1000
20241002,144300,453065565,3925,3925,3925,3925,0
20241002,144200,453065565,3925,3925,3925,3925,100
20241002,144100,452673065,3930,3930,3930,3930,1
20241002,144000,452669135,3930,3930,3930,3930,25
20241002,143900,452570885,3925,3925,3925,3925,0
20241002,143800,452570885,3925,3925,3925,3925,0
20241002,143700,452570885,3925,3930,3930,3925,945
20241002,143600,448861740,3925,3935,3935,3925,44
20241002,143500,448688960,3925,3935,3935,3925,4997
20241002,143400,429059945,3935,3940,3940,3935,1318
20241002,143300,423873610,3935,3935,3935,3935,0
20241002,143200,423873610,3935,3935,3935,3935,0
20241002,143100,423873610,3935,3935,3935,3935,0
20241002,143000,423873610,3935,3935,3935,3935,851
20241002,142900,420524925,3935,3935,3935,3935,5
20241002,142800,420505250,3940,3940,3940,3940,50
20241002,142700,420308250,3940,3940,3940,3940,0
20241002,142600,420308250,3940,3940,3940,3940,0
20241002,142500,420308250,3940,3940,3940,3940,112
20241002,142400,419866970,3935,3940,3940,3935,51
20241002,142300,419666280,3930,3930,3930,3930,0
20241002,142200,419666280,3930,3930,3930,3930,0
20241002,142100,419666280,3930,3930,3930,3930,0
20241002,142000,419666280,3930,3930,3930,3930,0
20241002,141900,419666280,3930,3930,3930,3930,1
20241002,141800,419662350,3940,3930,3940,3930,193
20241002,141700,418903850,3930,3930,3930,3930,5
20241002,141600,418884200,3930,3935,3935,3930,34
20241002,141500,418750415,3945,3945,3945,3945,0
20241002,141400,418750415,3945,3945,3945,3945,0
20241002,141300,418750415,3945,3945,3945,3945,0
20241002,141200,418750415,3945,3945,3945,3945,26
20241002,141100,418647845,3935,3935,3935,3935,0
20241002,141000,418647845,3935,3935,3935,3935,0
20241002,140900,418647845,3935,3935,3935,3935,0
20241002,140800,418647845,3935,3935,3935,3935,39
20241002,140700,418494380,3925,3925,3925,3925,0
20241002,140600,418494380,3925,3935,3935,3925,410
20241002,140500,416885030,3935,3935,3935,3935,0
20241002,140400,416885030,3935,3935,3935,3935,0
20241002,140300,416885030,3935,3930,3935,3930,23
20241002,140200,416794545,3935,3935,3935,3935,0
20241002,140100,416794545,3935,3935,3935,3930,227
20241002,140000,415901515,3940,3940,3940,3940,0
20241002,135900,415901515,3940,3940,3940,3940,0
20241002,135800,415901515,3940,3940,3940,3935,77
20241002,135700,415598385,3940,3940,3940,3940,1
20241002,135600,415594445,3940,3940,3940,3940,674
20241002,135500,412938885,3945,3945,3945,3945,0
20241002,135400,412938885,3945,3945,3945,3945,0
20241002,135300,412938885,3945,3945,3945,3945,0
20241002,135200,412938885,3945,3945,3945,3945,0
20241002,135100,412938885,3945,3945,3945,3945,0
20241002,135000,412938885,3945,3945,3945,3945,0
20241002,134900,412938885,3945,3945,3945,3945,0
20241002,134800,412938885,3945,3945,3945,3945,54
20241002,134700,412725855,3950,3950,3950,3950,0
20241002,134600,412725855,3950,3950,3950,3950,0
20241002,134500,412725855,3950,3950,3950,3950,0
20241002,134400,412725855,3950,3950,3950,3950,0
20241002,134300,412725855,3950,3950,3950,3950,0
20241002,134200,412725855,3950,3950,3950,3950,0
20241002,134100,412725855,3950,3950,3950,3950,111
20241002,134000,412287405,3955,3955,3955,3955,5
20241002,133900,412267630,3955,3955,3955,3955,0
20241002,133800,412267630,3955,3945,3955,3945,452
20241002,133700,410480320,3945,3945,3945,3945,1
20241002,133600,410476375,3940,3940,3940,3940,500
20241002,133500,408506375,3940,3940,3940,3940,517
20241002,133400,406469395,3960,3960,3960,3960,0
20241002,133300,406469395,3960,3960,3960,3960,0
20241002,133200,406469395,3960,3960,3960,3960,0
20241002,133100,406469395,3960,3960,3960,3960,1
20241002,133000,406465435,3945,3945,3945,3945,0
20241002,132900,406465435,3945,3950,3950,3945,203
20241002,132800,405664535,3960,3960,3960,3960,0
20241002,132700,405664535,3960,3960,3960,3960,0
20241002,132600,405664535,3960,3960,3960,3960,0
20241002,132500,405664535,3960,3960,3960,3960,2
20241002,132400,405656615,3960,3960,3960,3960,0
20241002,132300,405656615,3960,3960,3960,3960,0
20241002,132200,405656615,3960,3960,3960,3960,0
20241002,132100,405656615,3960,3960,3960,3960,0
20241002,132000,405656615,3960,3960,3960,3960,0
20241002,131900,405656615,3960,3960,3960,3960,0
20241002,131800,405656615,3960,3960,3960,3960,0
20241002,131700,405656615,3960,3960,3960,3960,1
20241002,131600,405652655,3945,3950,3950,3945,68
20241002,131500,405384235,3960,3960,3960,3960,34
20241002,131400,405249595,3960,3960,3960,3960,0
20241002,131300,405249595,3960,3960,3960,3960,0
20241002,131200,405249595,3960,3960,3960,3960,0
20241002,131100,405249595,3960,3960,3960,3960,0
20241002,131000,405249595,3960,3960,3960,3960,0
20241002,130900,405249595,3960,3960,3960,3960,10
20241002,130800,405209995,3960,3960,3960,3960,0
20241002,130700,405209995,3960,3960,3960,3960,0
20241002,130600,405209995,3960,3960,3960,3960,100
20241002,130500,404813995,3960,3960,3960,3960,0
20241002,130400,404813995,3960,3960,3960,3960,200
20241002,130300,404021995,3970,3970,3970,3970,0
20241002,130200,404021995,3970,3970,3970,3970,0
20241002,130100,404021995,3970,3970,3970,3970,0
20241002,130000,404021995,3970,3970,3970,3970,0
20241002,125900,404021995,3970,3970,3970,3970,0
20241002,125800,404021995,3970,3970,3970,3970,0
20241002,125700,404021995,3970,3970,3970,3970,0
20241002,125600,404021995,3970,3970,3970,3970,0
20241002,125500,404021995,3970,3970,3970,3970,0
20241002,125400,404021995,3970,3970,3970,3970,0
20241002,125300,404021995,3970,3970,3970,3970,1
20241002,125200,404018025,3955,3970,3970,3955,12
20241002,125100,403970505,3970,3970,3970,3970,0
20241002,125000,403970505,3970,3970,3970,3970,0
20241002,124900,403970505,3970,3970,3970,3970,1
20241002,124800,403966535,3945,3945,3945,3945,0
20241002,124700,403966535,3945,3950,3950,3945,24
20241002,124600,403871740,3965,3965,3965,3965,20
20241002,124500,403792440,3965,3965,3965,3965,7
20241002,124400,403764685,3970,3970,3970,3970,0
20241002,124300,403764685,3970,3970,3970,3970,0
20241002,124200,403764685,3970,3970,3970,3970,0
20241002,124100,403764685,3970,3970,3970,3970,50
20241002,124000,403566185,3970,3970,3970,3970,0
20241002,123900,403566185,3970,3970,3970,3970,0
20241002,123800,403566185,3970,3970,3970,3970,0
20241002,123700,403566185,3970,3970,3970,3970,0
20241002,123600,403566185,3970,3970,3970,3970,0
20241002,123500,403566185,3970,3970,3970,3970,0
20241002,123400,403566185,3970,3970,3970,3970,0
20241002,123300,403566185,3970,3970,3970,3970,0
20241002,123200,403566185,3970,3970,3970,3970,1
20241002,123100,403562215,3965,3965,3965,3965,17
20241002,123000,403494810,3965,3965,3965,3965,8
20241002,122900,403463090,3970,3970,3970,3970,10
20241002,122800,403423390,3970,3970,3970,3970,0
20241002,122700,403423390,3970,3970,3970,3970,0
20241002,122600,403423390,3970,3940,3970,3940,2940
20241002,122500,391839760,3935,3940,3940,3935,6849
20241002,122400,364878640,3970,3965,3970,3965,3005
20241002,122300,352963790,3965,3945,3965,3945,3007
20241002,122200,341041175,3945,3945,3945,3945,40
20241002,122100,340883375,3965,3965,3965,3965,0
20241002,122000,340883375,3965,3965,3965,3965,0
20241002,121900,340883375,3965,3940,3965,3940,3000
20241002,121800,329006380,3930,3930,3930,3930,0
20241002,121700,329006380,3930,3930,3930,3930,1
20241002,121600,329002450,3920,3930,3930,3920,1005
20241002,121500,325052850,3930,3930,3930,3930,5
20241002,121400,325033200,3930,3930,3930,3930,0
20241002,121300,325033200,3930,3930,3930,3930,0
20241002,121200,325033200,3930,3930,3930,3930,0
20241002,121100,325033200,3930,3920,3930,3920,6
20241002,121000,325009670,3930,3925,3930,3925,1098
20241002,120900,320695530,3925,3925,3925,3920,204
20241002,120800,319895620,3925,3925,3925,3925,0
20241002,120700,319895620,3925,3925,3925,3925,565
20241002,120600,317677995,3925,3945,3945,3870,9620
20241002,120500,280084540,3960,3960,3960,3960,0
20241002,120400,280084540,3960,3960,3960,3960,70
20241002,120300,279807340,3960,3960,3960,3960,0
20241002,120200,279807340,3960,3960,3960,3960,0
20241002,120100,279807340,3960,3960,3960,3960,0
20241002,120000,279807340,3960,3960,3960,3960,0
20241002,115900,279807340,3960,3960,3960,3960,1
20241002,115800,279803380,3960,3960,3960,3960,3
20241002,115700,279791500,3960,3960,3960,3960,75
20241002,115600,279494500,3960,3960,3960,3960,0
20241002,115500,279494500,3960,3960,3960,3960,0
20241002,115400,279494500,3960,3960,3960,3960,1000
20241002,115300,275534500,3960,3960,3960,3960,0
20241002,115200,275534500,3960,3960,3960,3960,0
20241002,115100,275534500,3960,3960,3960,3960,0
20241002,115000,275534500,3960,3960,3960,3960,0
20241002,114900,275534500,3960,3960,3960,3960,0
20241002,114800,275534500,3960,3960,3960,3960,3
20241002,114700,275522620,3960,3960,3960,3960,7
20241002,114600,275494900,3935,3960,3960,3935,41
20241002,114500,275332565,3960,3960,3960,3960,0
20241002,114400,275332565,3960,3960,3960,3960,1
20241002,114300,275328605,3935,3950,3950,3935,72
20241002,114200,275045010,3960,3955,3960,3955,20
20241002,114100,274965885,3960,3960,3960,3960,0
20241002,114000,274965885,3960,3960,3960,3960,0
20241002,113900,274965885,3960,3960,3960,3960,0
20241002,113800,274965885,3960,3960,3960,3960,0
20241002,113700,274965885,3960,3960,3960,3960,0
20241002,113600,274965885,3960,3960,3960,3960,0
20241002,113500,274965885,3960,3960,3960,3960,1
20241002,113400,274961925,3935,3940,3940,3935,300
20241002,113300,273781420,3945,3945,3945,3945,0
20241002,113200,273781420,3945,3945,3945,3945,430
20241002,113100,272085070,3970,3970,3970,3960,887
20241002,113000,268567520,3965,3965,3965,3965,358
20241002,112900,267148050,3965,3965,3965,3965,88
20241002,112800,266799130,3940,3940,3940,3940,0
20241002,112700,266799130,3940,3940,3940,3940,3
20241002,112600,266787310,3950,3945,3950,3940,203
20241002,112500,265985615,3950,3950,3950,3950,441
20241002,112400,264243665,3965,3965,3965,3965,141
20241002,112300,263684600,3965,3965,3965,3965,0
20241002,112200,263684600,3965,3965,3965,3965,0
20241002,112100,263684600,3965,3965,3965,3965,0
20241002,112000,263684600,3965,3965,3965,3965,0
20241002,111900,263684600,3965,3965,3965,3965,0
20241002,111800,263684600,3965,3965,3965,3965,0
20241002,111700,263684600,3965,3965,3965,3965,1
20241002,111600,263680635,3950,3950,3950,3950,0
20241002,111500,263680635,3950,3950,3950,3950,19
20241002,111400,263605585,3960,3960,3960,3960,12
20241002,111300,263558065,3965,3965,3965,3965,0
20241002,111200,263558065,3965,3965,3965,3965,0
20241002,111100,263558065,3965,3955,3965,3955,382
20241002,111000,262047235,3965,3950,3965,3950,32
20241002,110900,261920705,3960,3960,3960,3960,69
20241002,110800,261647465,3965,3965,3965,3965,2
20241002,110700,261639535,3960,3965,3965,3960,4
20241002,110600,261623685,3965,3965,3965,3965,0
20241002,110500,261623685,3965,3965,3965,3965,0
20241002,110400,261623685,3965,3965,3965,3965,0
20241002,110300,261623685,3965,3965,3965,3965,39
20241002,110200,261469050,3950,3935,3965,3935,3
20241002,110100,261457200,3935,3965,3965,3935,12
20241002,110000,261409770,3935,3965,3965,3935,70
20241002,105900,261133950,3940,3950,3950,3940,118
20241002,105800,260668960,3970,3955,3970,3955,7
20241002,105700,260641260,3960,3960,3960,3960,521
20241002,105600,258578100,3970,3970,3970,3970,0
20241002,105500,258578100,3970,3970,3970,3970,101
20241002,105400,258177130,3960,3960,3960,3960,499
20241002,105300,256201090,3975,3970,3975,3970,200
20241002,105200,255406585,3975,3975,3975,3975,124
20241002,105100,254913685,3980,3980,3980,3980,0
20241002,105000,254913685,3980,3980,3980,3980,245
20241002,104900,253938585,3980,3980,3980,3980,1
20241002,104800,253934605,3955,3955,3955,3955,44
20241002,104700,253760585,3970,3970,3970,3970,3000
20241002,104600,241850585,3980,3950,3980,3950,3033
20241002,104500,229811055,3955,3955,3955,3955,1
20241002,104400,229807100,3950,3950,3950,3950,269
20241002,104300,228744550,3950,3950,3950,3950,0
20241002,104200,228744550,3950,3950,3950,3950,17
20241002,104100,228677400,3955,3955,3955,3955,341
20241002,104000,227328745,3970,3960,3970,3960,543
20241002,103900,225177910,3965,3965,3965,3965,1
20241002,103800,225173945,3960,3965,3965,3960,120
20241002,103700,224698180,3965,3965,3965,3965,53
20241002,103600,224488035,3965,3965,3965,3965,40
20241002,103500,224329435,3965,3965,3965,3965,1
20241002,103400,224325470,3960,3950,3965,3950,611
20241002,103300,221911880,3950,3950,3950,3950,0
20241002,103200,221911880,3950,3950,3950,3950,120
20241002,103100,221437880,3950,3930,3950,3930,175
20241002,103000,220746730,3940,3940,3940,3940,0
20241002,102900,220746730,3940,3935,3940,3935,1400
20241002,102800,215235730,3935,3945,3945,3935,463
20241002,102700,213411305,3950,3950,3950,3950,1
20241002,102600,213407355,3950,3950,3950,3950,681
20241002,102500,210717405,3950,3945,3950,3945,34
20241002,102400,210583185,3945,3945,3945,3945,0
20241002,102300,210583185,3945,3945,3945,3945,6
20241002,102200,210559515,3945,3945,3945,3945,1193
20241002,102100,205853130,3945,3945,3945,3945,0
20241002,102000,205853130,3945,3945,3945,3945,0
20241002,101900,205853130,3945,3945,3945,3945,0
20241002,101800,205853130,3945,3945,3945,3945,0
20241002,101700,205853130,3945,3945,3945,3945,0
20241002,101600,205853130,3945,3945,3945,3945,0
20241002,101500,205853130,3945,3945,3945,3945,5
20241002,101400,205833405,3945,3945,3945,3945,50
20241002,101300,205636155,3945,3945,3945,3945,50
20241002,101200,205438905,3950,3950,3950,3950,1
20241002,101100,205434955,3955,3930,3955,3895,3623
20241002,101000,191260125,3935,3935,3935,3935,1613
20241002,100900,184912970,3935,3960,3960,3935,140
20241002,100800,184361365,3960,3965,3965,3960,23
20241002,100700,184270180,3965,3965,3965,3965,14
20241002,100600,184214670,3965,3935,3965,3935,202
20241002,100500,183418300,3965,3965,3965,3965,1
20241002,100400,183414335,3965,3965,3965,3935,139
20241002,100300,182867310,3940,3970,3970,3940,163
20241002,100200,182225030,3965,3965,3965,3965,0
20241002,100100,182225030,3965,3950,3965,3950,679
20241002,100000,179541825,3950,3950,3950,3950,10
20241002,095900,179502325,3950,3925,3950,3925,622
20241002,095800,177052665,3920,3920,3925,3920,550
20241002,095700,174894540,3920,3920,3920,3920,500
20241002,095600,172934540,3920,3920,3920,3920,0
20241002,095500,172934540,3920,3915,3920,3915,66
20241002,095400,172676095,3915,3915,3915,3915,1
20241002,095300,172672180,3895,3895,3895,3895,180
20241002,095200,171971080,3905,3905,3905,3905,0
20241002,095100,171971080,3905,3905,3905,3905,121
20241002,095000,171498575,3910,3910,3910,3910,10
20241002,094900,171459475,3920,3905,3925,3880,2222
20241002,094800,162811720,3930,3930,3930,3930,0
20241002,094700,162811720,3930,3930,3930,3930,0
20241002,094600,162811720,3930,3930,3930,3930,0
20241002,094500,162811720,3930,3910,3930,3910,152
20241002,094400,162217380,3935,3935,3935,3935,1
20241002,094300,162213445,3935,3935,3935,3935,4
20241002,094200,162197705,3935,3935,3935,3935,194
20241002,094100,161434315,3935,3935,3935,3910,400
20241002,094000,159868630,3935,3930,3935,3930,200
20241002,093900,159082070,3935,3935,3935,3935,2
20241002,093800,159074200,3950,3900,3950,3900,197
20241002,093700,158305750,3960,3920,3960,3895,262
20241002,093600,157278655,3915,3890,3915,3890,1045
20241002,093500,153204705,3895,3895,3895,3895,4
20241002,093400,153189125,3895,3895,3895,3895,68
20241002,093300,152924265,3895,3870,3895,3870,2775
20241002,093200,142184990,3900,3905,3905,3870,4904
20241002,093100,123177155,3905,3905,3905,3880,1011
20241002,093000,119229425,3900,3900,3900,3900,0
20241002,092900,119229425,3900,3900,3900,3900,14
20241002,092800,119174825,3900,3900,3900,3875,249
20241002,092700,118208250,3875,3885,3885,3875,633
20241002,092600,115751910,3880,3880,3880,3880,609
20241002,092500,113388990,3880,3880,3880,3880,0
20241002,092400,113388990,3880,3880,3880,3880,18
20241002,092300,113319150,3880,3880,3880,3880,1
20241002,092200,113315270,3875,3875,3875,3865,482
20241002,092100,111452320,3865,3880,3880,3865,1059
20241002,092000,107351925,3875,3885,3885,3875,136
20241002,091900,106824205,3885,3900,3900,3885,114
20241002,091800,106379665,3900,3880,3900,3880,7
20241002,091700,106352485,3900,3890,3900,3890,404
20241002,091600,104780915,3895,3905,3905,3895,367
20241002,091500,103348150,3905,3900,3905,3900,356
20241002,091400,101959600,3900,3900,3900,3900,165
20241002,091300,101316100,3900,3900,3900,3900,2
20241002,091200,101308300,3885,3885,3885,3885,277
20241002,091100,100232155,3885,3885,3885,3885,0
20241002,091000,100232155,3885,3870,3885,3860,2191
20241002,090900,91759580,3875,3870,3875,3870,5619
20241002,090800,69999745,3865,3900,3900,3865,579
20241002,090700,67758725,3875,3880,3880,3875,3000
20241002,090600,56128700,3905,3890,3910,3875,4167
20241002,090500,39919930,3910,3895,3910,3895,16
20241002,090400,39857535,3915,3885,3915,3885,463
20241002,090300,38056950,3870,3865,3870,3865,215
20241002,090200,37224960,3870,3900,3900,3865,3990
20241002,090100,21732610,3930,3910,3955,3895,1959
20241002,090000,14089530,3975,3905,3985,3895,3610