KissMeData/173940/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,204600,102290480,3575,3575,3575,3575,202
20241007,204500,102290480,3575,3575,3575,3575,0
20241007,204400,102290480,3575,3575,3575,3575,0
20241007,204300,102290480,3575,3575,3575,3575,0
20241007,204200,102290480,3575,3575,3575,3575,0
20241007,204100,102290480,3575,3575,3575,3575,0
20241007,204000,102290480,3575,3575,3575,3575,0
20241007,203900,102290480,3575,3575,3575,3575,0
20241007,203800,102290480,3575,3575,3575,3575,0
20241007,203700,102290480,3575,3575,3575,3575,0
20241007,203600,102290480,3575,3575,3575,3575,0
20241007,203500,102290480,3575,3575,3575,3575,0
20241007,203400,102290480,3575,3575,3575,3575,0
20241007,203300,102290480,3575,3575,3575,3575,0
20241007,203200,102290480,3575,3575,3575,3575,0
20241007,203100,102290480,3575,3575,3575,3575,0
20241007,203000,102290480,3575,3575,3575,3575,0
20241007,202900,102290480,3575,3575,3575,3575,0
20241007,202800,102290480,3575,3575,3575,3575,0
20241007,202700,102290480,3575,3575,3575,3575,0
20241007,202600,102290480,3575,3575,3575,3575,0
20241007,202500,102290480,3575,3575,3575,3575,0
20241007,202400,102290480,3575,3575,3575,3575,0
20241007,202300,102290480,3575,3575,3575,3575,0
20241007,202200,102290480,3575,3575,3575,3575,0
20241007,202100,102290480,3575,3575,3575,3575,0
20241007,202000,102290480,3575,3575,3575,3575,0
20241007,201900,102290480,3575,3575,3575,3575,0
20241007,201800,102290480,3575,3575,3575,3575,0
20241007,201700,102290480,3575,3575,3575,3575,0
20241007,201600,102290480,3575,3575,3575,3575,202
20241007,201500,102290480,3575,3575,3575,3575,0
20241007,201400,102290480,3575,3575,3575,3575,0
20241007,201300,102290480,3575,3575,3575,3575,0
20241007,201200,102290480,3575,3575,3575,3575,0
20241007,201100,102290480,3575,3575,3575,3575,0
20241007,201000,102290480,3575,3575,3575,3575,0
20241007,200900,102290480,3575,3575,3575,3575,0
20241007,200800,102290480,3575,3575,3575,3575,0
20241007,200700,102290480,3575,3575,3575,3575,0
20241007,200600,102290480,3575,3575,3575,3575,0
20241007,200500,102290480,3575,3575,3575,3575,0
20241007,200400,102290480,3575,3575,3575,3575,0
20241007,200300,102290480,3575,3575,3575,3575,0
20241007,200200,102290480,3575,3575,3575,3575,0
20241007,200100,102290480,3575,3575,3575,3575,0
20241007,200000,102290480,3575,3575,3575,3575,0
20241007,195900,102290480,3575,3575,3575,3575,0
20241007,195800,102290480,3575,3575,3575,3575,0
20241007,195700,102290480,3575,3575,3575,3575,0
20241007,195600,102290480,3575,3575,3575,3575,0
20241007,195500,102290480,3575,3575,3575,3575,0
20241007,195400,102290480,3575,3575,3575,3575,0
20241007,195300,102290480,3575,3575,3575,3575,0
20241007,195200,102290480,3575,3575,3575,3575,0
20241007,195100,102290480,3575,3575,3575,3575,0
20241007,195000,102290480,3575,3575,3575,3575,0
20241007,194900,102290480,3575,3575,3575,3575,0
20241007,194800,102290480,3575,3575,3575,3575,0
20241007,194700,102290480,3575,3575,3575,3575,0
20241007,194600,102290480,3575,3575,3575,3575,202
20241007,194500,102290480,3575,3575,3575,3575,0
20241007,194400,102290480,3575,3575,3575,3575,0
20241007,194300,102290480,3575,3575,3575,3575,0
20241007,194200,102290480,3575,3575,3575,3575,0
20241007,194100,102290480,3575,3575,3575,3575,0
20241007,194000,102290480,3575,3575,3575,3575,0
20241007,193900,102290480,3575,3575,3575,3575,0
20241007,193800,102290480,3575,3575,3575,3575,0
20241007,193700,102290480,3575,3575,3575,3575,0
20241007,193600,102290480,3575,3575,3575,3575,0
20241007,193500,102290480,3575,3575,3575,3575,0
20241007,193400,102290480,3575,3575,3575,3575,0
20241007,193300,102290480,3575,3575,3575,3575,0
20241007,193200,102290480,3575,3575,3575,3575,0
20241007,193100,102290480,3575,3575,3575,3575,0
20241007,193000,102290480,3575,3575,3575,3575,0
20241007,192900,102290480,3575,3575,3575,3575,0
20241007,192800,102290480,3575,3575,3575,3575,0
20241007,192700,102290480,3575,3575,3575,3575,0
20241007,192600,102290480,3575,3575,3575,3575,0
20241007,192500,102290480,3575,3575,3575,3575,0
20241007,192400,102290480,3575,3575,3575,3575,0
20241007,192300,102290480,3575,3575,3575,3575,0
20241007,192200,102290480,3575,3575,3575,3575,0
20241007,192100,102290480,3575,3575,3575,3575,0
20241007,192000,102290480,3575,3575,3575,3575,0
20241007,191900,102290480,3575,3575,3575,3575,0
20241007,191800,102290480,3575,3575,3575,3575,0
20241007,191700,102290480,3575,3575,3575,3575,0
20241007,191600,102290480,3575,3575,3575,3575,202
20241007,191500,102290480,3575,3575,3575,3575,0
20241007,191400,102290480,3575,3575,3575,3575,0
20241007,191300,102290480,3575,3575,3575,3575,0
20241007,191200,102290480,3575,3575,3575,3575,0
20241007,191100,102290480,3575,3575,3575,3575,0
20241007,191000,102290480,3575,3575,3575,3575,0
20241007,190900,102290480,3575,3575,3575,3575,0
20241007,190800,102290480,3575,3575,3575,3575,0
20241007,190700,102290480,3575,3575,3575,3575,0
20241007,190600,102290480,3575,3575,3575,3575,0
20241007,190500,102290480,3575,3575,3575,3575,0
20241007,190400,102290480,3575,3575,3575,3575,0
20241007,190300,102290480,3575,3575,3575,3575,0
20241007,190200,102290480,3575,3575,3575,3575,0
20241007,190100,102290480,3575,3575,3575,3575,0
20241007,190000,102290480,3575,3575,3575,3575,0
20241007,185900,102290480,3575,3575,3575,3575,0
20241007,185800,102290480,3575,3575,3575,3575,0
20241007,185700,102290480,3575,3575,3575,3575,0
20241007,185600,102290480,3575,3575,3575,3575,0
20241007,185500,102290480,3575,3575,3575,3575,0
20241007,185400,102290480,3575,3575,3575,3575,0
20241007,185300,102290480,3575,3575,3575,3575,0
20241007,185200,102290480,3575,3575,3575,3575,0
20241007,185100,102290480,3575,3575,3575,3575,0
20241007,185000,102290480,3575,3575,3575,3575,0
20241007,184900,102290480,3575,3575,3575,3575,0
20241007,184800,102290480,3575,3575,3575,3575,0
20241007,184700,102290480,3575,3575,3575,3575,0
20241007,184600,102290480,3575,3575,3575,3575,202
20241007,184500,102290480,3575,3575,3575,3575,0
20241007,184400,102290480,3575,3575,3575,3575,0
20241007,184300,102290480,3575,3575,3575,3575,0
20241007,184200,102290480,3575,3575,3575,3575,0
20241007,184100,102290480,3575,3575,3575,3575,0
20241007,184000,102290480,3575,3575,3575,3575,0
20241007,183900,102290480,3575,3575,3575,3575,0
20241007,183800,102290480,3575,3575,3575,3575,0
20241007,183700,102290480,3575,3575,3575,3575,0
20241007,183600,102290480,3575,3575,3575,3575,0
20241007,183500,102290480,3575,3575,3575,3575,0
20241007,183400,102290480,3575,3575,3575,3575,0
20241007,183300,102290480,3575,3575,3575,3575,0
20241007,183200,102290480,3575,3575,3575,3575,0
20241007,183100,102290480,3575,3575,3575,3575,0
20241007,183000,102290480,3575,3575,3575,3575,0
20241007,182900,102290480,3575,3575,3575,3575,0
20241007,182800,102290480,3575,3575,3575,3575,0
20241007,182700,102290480,3575,3575,3575,3575,0
20241007,182600,102290480,3575,3575,3575,3575,0
20241007,182500,102290480,3575,3575,3575,3575,0
20241007,182400,102290480,3575,3575,3575,3575,0
20241007,182300,102290480,3575,3575,3575,3575,0
20241007,182200,102290480,3575,3575,3575,3575,0
20241007,182100,102290480,3575,3575,3575,3575,0
20241007,182000,102290480,3575,3575,3575,3575,0
20241007,181900,102290480,3575,3575,3575,3575,0
20241007,181800,102290480,3575,3575,3575,3575,0
20241007,181700,102290480,3575,3575,3575,3575,0
20241007,181600,102290480,3575,3575,3575,3575,202
20241007,181500,102290480,3575,3575,3575,3575,0
20241007,181400,102290480,3575,3575,3575,3575,0
20241007,181300,102290480,3575,3575,3575,3575,0
20241007,181200,102290480,3575,3575,3575,3575,0
20241007,181100,102290480,3575,3575,3575,3575,0
20241007,181000,102290480,3575,3575,3575,3575,0
20241007,180900,102290480,3575,3575,3575,3575,0
20241007,180800,102290480,3575,3575,3575,3575,0
20241007,180700,102290480,3575,3575,3575,3575,0
20241007,180600,102290480,3575,3575,3575,3575,0
20241007,180500,102290480,3575,3575,3575,3575,0
20241007,180400,102290480,3575,3575,3575,3575,0
20241007,180300,102290480,3575,3575,3575,3575,0
20241007,180200,102290480,3575,3575,3575,3575,0
20241007,180100,102290480,3575,3575,3575,3575,0
20241007,180000,102290480,3575,3575,3575,3575,0
20241007,175900,102290480,3575,3575,3575,3575,0
20241007,175800,102290480,3575,3575,3575,3575,0
20241007,175700,102290480,3575,3575,3575,3575,0
20241007,175600,102290480,3575,3575,3575,3575,0
20241007,175500,102290480,3575,3575,3575,3575,0
20241007,175400,102290480,3575,3575,3575,3575,0
20241007,175300,102290480,3575,3575,3575,3575,0
20241007,175200,102290480,3575,3575,3575,3575,0
20241007,175100,102290480,3575,3575,3575,3575,0
20241007,175000,102290480,3575,3575,3575,3575,0
20241007,174900,102290480,3575,3575,3575,3575,0
20241007,174800,102290480,3575,3575,3575,3575,0
20241007,174700,102290480,3575,3575,3575,3575,0
20241007,174600,102290480,3575,3575,3575,3575,202
20241007,174500,102290480,3575,3575,3575,3575,0
20241007,174400,102290480,3575,3575,3575,3575,0
20241007,174300,102290480,3575,3575,3575,3575,0
20241007,174200,102290480,3575,3575,3575,3575,0
20241007,174100,102290480,3575,3575,3575,3575,0
20241007,174000,102290480,3575,3575,3575,3575,0
20241007,173900,102290480,3575,3575,3575,3575,0
20241007,173800,102290480,3575,3575,3575,3575,0
20241007,173700,102290480,3575,3575,3575,3575,0
20241007,173600,102290480,3575,3575,3575,3575,0
20241007,173500,102290480,3575,3575,3575,3575,0
20241007,173400,102290480,3575,3575,3575,3575,0
20241007,173300,102290480,3575,3575,3575,3575,0
20241007,173200,102290480,3575,3575,3575,3575,0
20241007,173100,102290480,3575,3575,3575,3575,0
20241007,173000,102290480,3575,3575,3575,3575,0
20241007,172900,102290480,3575,3575,3575,3575,0
20241007,172800,102290480,3575,3575,3575,3575,0
20241007,172700,102290480,3575,3575,3575,3575,0
20241007,172600,102290480,3575,3575,3575,3575,0
20241007,172500,102290480,3575,3575,3575,3575,0
20241007,172400,102290480,3575,3575,3575,3575,0
20241007,172300,102290480,3575,3575,3575,3575,0
20241007,172200,102290480,3575,3575,3575,3575,0
20241007,172100,102290480,3575,3575,3575,3575,0
20241007,172000,102290480,3575,3575,3575,3575,0
20241007,171900,102290480,3575,3575,3575,3575,0
20241007,171800,102290480,3575,3575,3575,3575,0
20241007,171700,102290480,3575,3575,3575,3575,0
20241007,171600,102290480,3575,3575,3575,3575,202
20241007,171500,102290480,3575,3575,3575,3575,0
20241007,171400,102290480,3575,3575,3575,3575,0
20241007,171300,102290480,3575,3575,3575,3575,0
20241007,171200,102290480,3575,3575,3575,3575,0
20241007,171100,102290480,3575,3575,3575,3575,0
20241007,171000,102290480,3575,3575,3575,3575,0
20241007,170900,102290480,3575,3575,3575,3575,0
20241007,170800,102290480,3575,3575,3575,3575,0
20241007,170700,102290480,3575,3575,3575,3575,0
20241007,170600,102290480,3575,3575,3575,3575,0
20241007,170500,102290480,3575,3575,3575,3575,0
20241007,170400,102290480,3575,3575,3575,3575,0
20241007,170300,102290480,3575,3575,3575,3575,0
20241007,170200,102290480,3575,3575,3575,3575,0
20241007,170100,102290480,3575,3575,3575,3575,0
20241007,170000,102290480,3575,3575,3575,3575,0
20241007,165900,102290480,3575,3575,3575,3575,0
20241007,165800,102290480,3575,3575,3575,3575,0
20241007,165700,102290480,3575,3575,3575,3575,0
20241007,165600,102290480,3575,3575,3575,3575,0
20241007,165500,102290480,3575,3575,3575,3575,0
20241007,165400,102290480,3575,3575,3575,3575,0
20241007,165300,102290480,3575,3575,3575,3575,0
20241007,165200,102290480,3575,3575,3575,3575,0
20241007,165100,102290480,3575,3575,3575,3575,0
20241007,165000,102290480,3575,3575,3575,3575,0
20241007,164900,102290480,3575,3575,3575,3575,0
20241007,164800,102290480,3575,3575,3575,3575,0
20241007,164700,102290480,3575,3575,3575,3575,0
20241007,164600,102290480,3575,3575,3575,3575,202
20241007,164500,102290480,3575,3575,3575,3575,0
20241007,164400,102290480,3575,3575,3575,3575,0
20241007,164300,102290480,3575,3575,3575,3575,0
20241007,164200,102290480,3575,3575,3575,3575,0
20241007,164100,102290480,3575,3575,3575,3575,0
20241007,164000,102290480,3575,3575,3575,3575,0
20241007,163900,102290480,3575,3575,3575,3575,0
20241007,163800,102290480,3575,3575,3575,3575,0
20241007,163700,102290480,3575,3575,3575,3575,0
20241007,163600,102290480,3575,3575,3575,3575,0
20241007,163500,102290480,3575,3575,3575,3575,0
20241007,163400,102290480,3575,3575,3575,3575,0
20241007,163300,102290480,3575,3575,3575,3575,0
20241007,163200,102290480,3575,3575,3575,3575,0
20241007,163100,102290480,3575,3575,3575,3575,0
20241007,163000,102290480,3575,3575,3575,3575,0
20241007,162900,102290480,3575,3575,3575,3575,0
20241007,162800,102290480,3575,3575,3575,3575,0
20241007,162700,102290480,3575,3575,3575,3575,0
20241007,162600,102290480,3575,3575,3575,3575,0
20241007,162500,102290480,3575,3575,3575,3575,0
20241007,162400,102290480,3575,3575,3575,3575,0
20241007,162300,102290480,3575,3575,3575,3575,0
20241007,162200,102290480,3575,3575,3575,3575,0
20241007,162100,102290480,3575,3575,3575,3575,0
20241007,162000,102290480,3575,3575,3575,3575,0
20241007,161900,102290480,3575,3575,3575,3575,0
20241007,161800,102290480,3575,3575,3575,3575,0
20241007,161700,102290480,3575,3575,3575,3575,0
20241007,161600,102290480,3575,3575,3575,3575,202
20241007,161500,102290480,3575,3575,3575,3575,0
20241007,161400,102290480,3575,3575,3575,3575,0
20241007,161300,102290480,3575,3575,3575,3575,0
20241007,161200,102290480,3575,3575,3575,3575,0
20241007,161100,102290480,3575,3575,3575,3575,0
20241007,161000,102290480,3575,3575,3575,3575,0
20241007,160900,102290480,3575,3575,3575,3575,0
20241007,160800,102290480,3575,3575,3575,3575,0
20241007,160700,102290480,3575,3575,3575,3575,0
20241007,160600,102290480,3575,3575,3575,3575,0
20241007,160500,102290480,3575,3575,3575,3575,0
20241007,160400,102290480,3575,3575,3575,3575,0
20241007,160300,102290480,3575,3575,3575,3575,0
20241007,160200,102290480,3575,3575,3575,3575,0
20241007,160100,102290480,3575,3575,3575,3575,0
20241007,160000,102290480,3575,3575,3575,3575,0
20241007,155900,102290480,3575,3575,3575,3575,0
20241007,155800,102290480,3575,3575,3575,3575,0
20241007,155700,102290480,3575,3575,3575,3575,0
20241007,155600,102290480,3575,3575,3575,3575,0
20241007,155500,102290480,3575,3575,3575,3575,0
20241007,155400,102290480,3575,3575,3575,3575,0
20241007,155300,102290480,3575,3575,3575,3575,0
20241007,155200,102290480,3575,3575,3575,3575,0
20241007,155100,102290480,3575,3575,3575,3575,0
20241007,155000,102290480,3575,3575,3575,3575,0
20241007,154900,102290480,3575,3575,3575,3575,0
20241007,154800,102290480,3575,3575,3575,3575,0
20241007,154700,102290480,3575,3575,3575,3575,0
20241007,154600,102290480,3575,3575,3575,3575,202
20241007,154500,102290480,3575,3575,3575,3575,0
20241007,154400,102290480,3575,3575,3575,3575,0
20241007,154300,102290480,3575,3575,3575,3575,0
20241007,154200,102290480,3575,3575,3575,3575,0
20241007,154100,102290480,3575,3575,3575,3575,0
20241007,154000,102290480,3575,3575,3575,3575,0
20241007,153900,102290480,3575,3575,3575,3575,0
20241007,153800,102290480,3575,3575,3575,3575,0
20241007,153700,102290480,3575,3575,3575,3575,0
20241007,153600,102290480,3575,3575,3575,3575,0
20241007,153500,102290480,3575,3575,3575,3575,0
20241007,153400,102290480,3575,3575,3575,3575,0
20241007,153300,102290480,3575,3575,3575,3575,0
20241007,153200,102290480,3575,3575,3575,3575,0
20241007,153100,102290480,3575,3575,3575,3575,0
20241007,153000,102290480,3575,3575,3575,3575,202
20241007,152900,101568330,3560,3560,3560,3560,0
20241007,152800,101568330,3560,3560,3560,3560,0
20241007,152700,101568330,3560,3560,3560,3560,0
20241007,152600,101568330,3560,3560,3560,3560,0
20241007,152500,101568330,3560,3560,3560,3560,0
20241007,152400,101568330,3560,3560,3560,3560,0
20241007,152300,101568330,3560,3560,3560,3560,0
20241007,152200,101568330,3560,3560,3560,3560,0
20241007,152100,101568330,3560,3560,3560,3560,0
20241007,152000,101568330,3560,3560,3560,3560,0
20241007,151900,101568330,3560,3500,3560,3500,1220
20241007,151800,97247630,3500,3500,3500,3500,0
20241007,151700,97247630,3500,3500,3500,3500,0
20241007,151600,97247630,3500,3500,3500,3500,0
20241007,151500,97247630,3500,3500,3500,3500,0
20241007,151400,97247630,3500,3500,3500,3500,0
20241007,151300,97247630,3500,3500,3500,3500,0
20241007,151200,97247630,3500,3500,3500,3500,0
20241007,151100,97247630,3500,3500,3500,3500,0
20241007,151000,97247630,3500,3500,3500,3500,338
20241007,150900,96064630,3500,3500,3500,3500,0
20241007,150800,96064630,3500,3500,3500,3500,0
20241007,150700,96064630,3500,3500,3500,3500,0
20241007,150600,96064630,3500,3500,3500,3500,0
20241007,150500,96064630,3500,3500,3500,3500,251
20241007,150400,95186130,3500,3520,3520,3500,1652
20241007,150300,89400130,3520,3520,3520,3520,0
20241007,150200,89400130,3520,3520,3520,3520,0
20241007,150100,89400130,3520,3520,3520,3520,0
20241007,150000,89400130,3520,3520,3520,3520,0
20241007,145900,89400130,3520,3520,3520,3520,0
20241007,145800,89400130,3520,3520,3520,3520,0
20241007,145700,89400130,3520,3520,3520,3520,0
20241007,145600,89400130,3520,3510,3520,3510,2
20241007,145500,89393100,3500,3500,3500,3500,300
20241007,145400,88343100,3520,3520,3520,3520,0
20241007,145300,88343100,3520,3520,3520,3520,0
20241007,145200,88343100,3520,3520,3520,3520,0
20241007,145100,88343100,3520,3520,3520,3520,0
20241007,145000,88343100,3520,3520,3520,3520,0
20241007,144900,88343100,3520,3520,3520,3520,0
20241007,144800,88343100,3520,3510,3520,3510,17
20241007,144700,88283280,3510,3510,3510,3510,0
20241007,144600,88283280,3510,3510,3510,3510,0
20241007,144500,88283280,3510,3510,3510,3510,0
20241007,144400,88283280,3510,3510,3510,3510,0
20241007,144300,88283280,3510,3510,3510,3510,0
20241007,144200,88283280,3510,3510,3510,3510,0
20241007,144100,88283280,3510,3510,3510,3510,1
20241007,144000,88279770,3495,3495,3495,3495,0
20241007,143900,88279770,3495,3495,3495,3495,0
20241007,143800,88279770,3495,3495,3495,3495,0
20241007,143700,88279770,3495,3495,3495,3495,1
20241007,143600,88276275,3515,3515,3515,3515,0
20241007,143500,88276275,3515,3515,3515,3515,0
20241007,143400,88276275,3515,3515,3515,3515,0
20241007,143300,88276275,3515,3515,3515,3515,0
20241007,143200,88276275,3515,3515,3515,3515,0
20241007,143100,88276275,3515,3515,3515,3515,0
20241007,143000,88276275,3515,3515,3515,3515,0
20241007,142900,88276275,3515,3515,3515,3515,0
20241007,142800,88276275,3515,3515,3515,3515,0
20241007,142700,88276275,3515,3515,3515,3515,0
20241007,142600,88276275,3515,3515,3515,3515,0
20241007,142500,88276275,3515,3515,3515,3515,0
20241007,142400,88276275,3515,3515,3515,3515,0
20241007,142300,88276275,3515,3515,3515,3515,0
20241007,142200,88276275,3515,3515,3515,3515,0
20241007,142100,88276275,3515,3515,3515,3515,0
20241007,142000,88276275,3515,3515,3515,3515,0
20241007,141900,88276275,3515,3515,3515,3515,0
20241007,141800,88276275,3515,3515,3515,3515,0
20241007,141700,88276275,3515,3515,3515,3515,0
20241007,141600,88276275,3515,3515,3515,3515,0
20241007,141500,88276275,3515,3515,3515,3515,0
20241007,141400,88276275,3515,3515,3515,3515,0
20241007,141300,88276275,3515,3515,3515,3515,0
20241007,141200,88276275,3515,3515,3515,3515,0
20241007,141100,88276275,3515,3515,3515,3515,0
20241007,141000,88276275,3515,3515,3515,3515,0
20241007,140900,88276275,3515,3515,3515,3515,0
20241007,140800,88276275,3515,3515,3515,3515,0
20241007,140700,88276275,3515,3515,3515,3515,0
20241007,140600,88276275,3515,3515,3515,3515,0
20241007,140500,88276275,3515,3515,3515,3515,0
20241007,140400,88276275,3515,3515,3515,3515,0
20241007,140300,88276275,3515,3515,3515,3515,0
20241007,140200,88276275,3515,3475,3515,3475,2
20241007,140100,88269285,3475,3475,3475,3475,0
20241007,140000,88269285,3475,3475,3475,3475,0
20241007,135900,88269285,3475,3475,3475,3475,0
20241007,135800,88269285,3475,3465,3475,3465,4
20241007,135700,88255395,3465,3465,3465,3465,3
20241007,135600,88245000,3470,3470,3470,3470,0
20241007,135500,88245000,3470,3515,3515,3460,1944
20241007,135400,81477325,3515,3490,3515,3460,1352
20241007,135300,76774730,3460,3460,3460,3460,301
20241007,135200,75733270,3450,3450,3450,3450,0
20241007,135100,75733270,3450,3450,3450,3450,1
20241007,135000,75729820,3455,3455,3455,3455,0
20241007,134900,75729820,3455,3455,3455,3455,0
20241007,134800,75729820,3455,3460,3460,3455,13
20241007,134700,75684855,3460,3460,3460,3460,0
20241007,134600,75684855,3460,3460,3460,3460,0
20241007,134500,75684855,3460,3460,3460,3460,0
20241007,134400,75684855,3460,3470,3470,3460,3
20241007,134300,75674465,3450,3450,3450,3450,0
20241007,134200,75674465,3450,3450,3450,3450,0
20241007,134100,75674465,3450,3450,3450,3450,0
20241007,134000,75674465,3450,3450,3450,3450,0
20241007,133900,75674465,3450,3450,3450,3450,0
20241007,133800,75674465,3450,3450,3450,3450,0
20241007,133700,75674465,3450,3450,3450,3450,0
20241007,133600,75674465,3450,3450,3450,3450,0
20241007,133500,75674465,3450,3450,3450,3450,0
20241007,133400,75674465,3450,3450,3450,3450,0
20241007,133300,75674465,3450,3450,3450,3450,0
20241007,133200,75674465,3450,3450,3450,3450,0
20241007,133100,75674465,3450,3475,3475,3450,606
20241007,133000,73576570,3475,3475,3475,3475,0
20241007,132900,73576570,3475,3475,3475,3475,0
20241007,132800,73576570,3475,3475,3475,3475,0
20241007,132700,73576570,3475,3475,3475,3475,0
20241007,132600,73576570,3475,3475,3475,3475,2
20241007,132500,73569620,3475,3475,3475,3475,0
20241007,132400,73569620,3475,3485,3490,3475,167
20241007,132300,72989090,3490,3490,3515,3490,372
20241007,132200,71685675,3490,3490,3490,3490,2
20241007,132100,71678695,3480,3480,3480,3480,0
20241007,132000,71678695,3480,3480,3480,3480,0
20241007,131900,71678695,3480,3480,3480,3480,0
20241007,131800,71678695,3480,3480,3480,3480,0
20241007,131700,71678695,3480,3490,3525,3475,717
20241007,131600,69171700,3480,3510,3520,3475,1944
20241007,131500,62383700,3490,3510,3510,3490,320
20241007,131400,61266570,3500,3500,3500,3500,0
20241007,131300,61266570,3500,3500,3500,3500,150
20241007,131200,60741570,3510,3510,3545,3510,6
20241007,131100,60720440,3515,3520,3520,3500,3930
20241007,131000,46953710,3530,3530,3530,3530,0
20241007,130900,46953710,3530,3530,3530,3530,0
20241007,130800,46953710,3530,3530,3530,3530,0
20241007,130700,46953710,3530,3530,3530,3530,0
20241007,130600,46953710,3530,3530,3530,3530,0
20241007,130500,46953710,3530,3530,3530,3530,0
20241007,130400,46953710,3530,3545,3545,3530,951
20241007,130300,43591700,3550,3550,3550,3550,0
20241007,130200,43591700,3550,3550,3550,3550,0
20241007,130100,43591700,3550,3550,3550,3550,0
20241007,130000,43591700,3550,3550,3550,3550,0
20241007,125900,43591700,3550,3550,3550,3550,0
20241007,125800,43591700,3550,3550,3550,3550,0
20241007,125700,43591700,3550,3550,3550,3550,0
20241007,125600,43591700,3550,3550,3550,3550,0
20241007,125500,43591700,3550,3550,3575,3550,875
20241007,125400,40478550,3550,3550,3550,3550,0
20241007,125300,40478550,3550,3550,3550,3550,0
20241007,125200,40478550,3550,3550,3550,3550,0
20241007,125100,40478550,3550,3550,3550,3550,0
20241007,125000,40478550,3550,3550,3550,3550,0
20241007,124900,40478550,3550,3550,3550,3550,0
20241007,124800,40478550,3550,3550,3550,3550,0
20241007,124700,40478550,3550,3550,3550,3550,0
20241007,124600,40478550,3550,3550,3550,3550,0
20241007,124500,40478550,3550,3550,3550,3550,302
20241007,124400,39406450,3540,3540,3540,3540,0
20241007,124300,39406450,3540,3540,3540,3540,0
20241007,124200,39406450,3540,3540,3540,3540,0
20241007,124100,39406450,3540,3540,3540,3540,0
20241007,124000,39406450,3540,3540,3540,3540,0
20241007,123900,39406450,3540,3540,3540,3540,0
20241007,123800,39406450,3540,3540,3540,3540,0
20241007,123700,39406450,3540,3540,3540,3540,0
20241007,123600,39406450,3540,3540,3540,3540,0
20241007,123500,39406450,3540,3540,3540,3540,0
20241007,123400,39406450,3540,3540,3540,3540,0
20241007,123300,39406450,3540,3540,3540,3540,0
20241007,123200,39406450,3540,3540,3540,3540,0
20241007,123100,39406450,3540,3540,3540,3540,0
20241007,123000,39406450,3540,3540,3540,3540,0
20241007,122900,39406450,3540,3540,3540,3540,0
20241007,122800,39406450,3540,3540,3540,3540,0
20241007,122700,39406450,3540,3540,3540,3540,0
20241007,122600,39406450,3540,3540,3540,3540,0
20241007,122500,39406450,3540,3540,3540,3540,0
20241007,122400,39406450,3540,3540,3540,3540,0
20241007,122300,39406450,3540,3540,3540,3540,0
20241007,122200,39406450,3540,3540,3540,3540,0
20241007,122100,39406450,3540,3540,3540,3540,0
20241007,122000,39406450,3540,3545,3545,3540,100
20241007,121900,39052205,3545,3545,3545,3545,0
20241007,121800,39052205,3545,3545,3545,3545,0
20241007,121700,39052205,3545,3545,3545,3545,0
20241007,121600,39052205,3545,3545,3545,3545,0
20241007,121500,39052205,3545,3550,3550,3545,35
20241007,121400,38927985,3550,3550,3550,3550,0
20241007,121300,38927985,3550,3550,3550,3550,0
20241007,121200,38927985,3550,3550,3550,3550,0
20241007,121100,38927985,3550,3550,3550,3550,0
20241007,121000,38927985,3550,3550,3550,3550,0
20241007,120900,38927985,3550,3550,3550,3550,0
20241007,120800,38927985,3550,3550,3550,3550,0
20241007,120700,38927985,3550,3550,3550,3550,0
20241007,120600,38927985,3550,3550,3550,3550,0
20241007,120500,38927985,3550,3550,3550,3550,0
20241007,120400,38927985,3550,3550,3550,3550,0
20241007,120300,38927985,3550,3550,3550,3550,0
20241007,120200,38927985,3550,3550,3550,3550,0
20241007,120100,38927985,3550,3550,3550,3550,0
20241007,120000,38927985,3550,3550,3550,3550,0
20241007,115900,38927985,3550,3550,3550,3550,0
20241007,115800,38927985,3550,3550,3550,3550,0
20241007,115700,38927985,3550,3550,3550,3550,0
20241007,115600,38927985,3550,3550,3550,3550,0
20241007,115500,38927985,3550,3550,3550,3550,0
20241007,115400,38927985,3550,3550,3550,3550,0
20241007,115300,38927985,3550,3550,3550,3550,0
20241007,115200,38927985,3550,3550,3550,3550,0
20241007,115100,38927985,3550,3550,3550,3550,0
20241007,115000,38927985,3550,3550,3550,3550,0
20241007,114900,38927985,3550,3550,3550,3550,0
20241007,114800,38927985,3550,3550,3550,3550,0
20241007,114700,38927985,3550,3550,3550,3550,0
20241007,114600,38927985,3550,3550,3550,3550,0
20241007,114500,38927985,3550,3550,3550,3550,0
20241007,114400,38927985,3550,3550,3550,3550,0
20241007,114300,38927985,3550,3550,3550,3550,0
20241007,114200,38927985,3550,3550,3550,3550,0
20241007,114100,38927985,3550,3550,3550,3550,0
20241007,114000,38927985,3550,3550,3550,3550,0
20241007,113900,38927985,3550,3550,3550,3550,0
20241007,113800,38927985,3550,3550,3550,3550,2
20241007,113700,38920885,3555,3555,3555,3555,0
20241007,113600,38920885,3555,3555,3555,3555,0
20241007,113500,38920885,3555,3555,3555,3555,0
20241007,113400,38920885,3555,3555,3555,3555,0
20241007,113300,38920885,3555,3555,3555,3555,0
20241007,113200,38920885,3555,3555,3555,3555,0
20241007,113100,38920885,3555,3555,3555,3555,0
20241007,113000,38920885,3555,3555,3555,3555,0
20241007,112900,38920885,3555,3555,3555,3555,0
20241007,112800,38920885,3555,3555,3555,3555,0
20241007,112700,38920885,3555,3555,3555,3555,0
20241007,112600,38920885,3555,3555,3555,3555,0
20241007,112500,38920885,3555,3555,3555,3555,0
20241007,112400,38920885,3555,3555,3555,3555,0
20241007,112300,38920885,3555,3555,3555,3555,0
20241007,112200,38920885,3555,3555,3555,3555,0
20241007,112100,38920885,3555,3555,3555,3555,0
20241007,112000,38920885,3555,3555,3555,3555,1
20241007,111900,38917330,3555,3555,3555,3555,1
20241007,111800,38913775,3580,3580,3580,3580,0
20241007,111700,38913775,3580,3555,3580,3555,2
20241007,111600,38906640,3555,3555,3555,3555,0
20241007,111500,38906640,3555,3555,3555,3555,0
20241007,111400,38906640,3555,3555,3555,3555,0
20241007,111300,38906640,3555,3555,3555,3555,0
20241007,111200,38906640,3555,3555,3555,3555,0
20241007,111100,38906640,3555,3555,3555,3555,0
20241007,111000,38906640,3555,3555,3555,3555,0
20241007,110900,38906640,3555,3555,3555,3555,0
20241007,110800,38906640,3555,3555,3555,3555,0
20241007,110700,38906640,3555,3555,3555,3555,0
20241007,110600,38906640,3555,3555,3555,3555,0
20241007,110500,38906640,3555,3555,3555,3555,0
20241007,110400,38906640,3555,3555,3555,3555,0
20241007,110300,38906640,3555,3555,3555,3555,0
20241007,110200,38906640,3555,3555,3555,3555,0
20241007,110100,38906640,3555,3555,3555,3555,1
20241007,110000,38903085,3580,3580,3580,3580,0
20241007,105900,38903085,3580,3555,3580,3555,94
20241007,105800,38566650,3580,3580,3580,3580,0
20241007,105700,38566650,3580,3580,3580,3580,0
20241007,105600,38566650,3580,3580,3580,3580,0
20241007,105500,38566650,3580,3580,3580,3580,0
20241007,105400,38566650,3580,3580,3580,3580,0
20241007,105300,38566650,3580,3580,3580,3580,0
20241007,105200,38566650,3580,3580,3580,3580,0
20241007,105100,38566650,3580,3555,3580,3555,2
20241007,105000,38559515,3570,3570,3570,3570,0
20241007,104900,38559515,3570,3570,3570,3570,0
20241007,104800,38559515,3570,3570,3570,3570,0
20241007,104700,38559515,3570,3570,3570,3570,0
20241007,104600,38559515,3570,3570,3570,3570,0
20241007,104500,38559515,3570,3570,3570,3570,0
20241007,104400,38559515,3570,3570,3570,3570,0
20241007,104300,38559515,3570,3570,3570,3570,0
20241007,104200,38559515,3570,3570,3570,3570,0
20241007,104100,38559515,3570,3570,3570,3570,0
20241007,104000,38559515,3570,3570,3570,3570,0
20241007,103900,38559515,3570,3570,3570,3570,0
20241007,103800,38559515,3570,3570,3570,3570,0
20241007,103700,38559515,3570,3555,3570,3555,8
20241007,103600,38530985,3580,3580,3580,3580,0
20241007,103500,38530985,3580,3580,3580,3580,0
20241007,103400,38530985,3580,3580,3580,3580,0
20241007,103300,38530985,3580,3580,3580,3580,0
20241007,103200,38530985,3580,3580,3580,3580,0
20241007,103100,38530985,3580,3580,3580,3580,0
20241007,103000,38530985,3580,3580,3580,3580,0
20241007,102900,38530985,3580,3580,3580,3580,0
20241007,102800,38530985,3580,3580,3580,3580,0
20241007,102700,38530985,3580,3580,3580,3580,0
20241007,102600,38530985,3580,3580,3580,3580,0
20241007,102500,38530985,3580,3580,3580,3580,0
20241007,102400,38530985,3580,3555,3580,3555,153
20241007,102300,37983295,3575,3575,3575,3575,0
20241007,102200,37983295,3575,3575,3575,3575,0
20241007,102100,37983295,3575,3575,3575,3575,0
20241007,102000,37983295,3575,3575,3575,3575,0
20241007,101900,37983295,3575,3575,3575,3575,0
20241007,101800,37983295,3575,3575,3575,3575,0
20241007,101700,37983295,3575,3575,3575,3575,0
20241007,101600,37983295,3575,3575,3575,3575,0
20241007,101500,37983295,3575,3575,3575,3575,0
20241007,101400,37983295,3575,3575,3575,3575,0
20241007,101300,37983295,3575,3575,3575,3575,0
20241007,101200,37983295,3575,3555,3575,3555,2
20241007,101100,37976165,3555,3555,3555,3555,0
20241007,101000,37976165,3555,3555,3555,3555,1
20241007,100900,37972610,3580,3580,3580,3580,0
20241007,100800,37972610,3580,3580,3580,3580,0
20241007,100700,37972610,3580,3580,3580,3580,0
20241007,100600,37972610,3580,3555,3580,3555,2
20241007,100500,37965475,3545,3545,3545,3545,1
20241007,100400,37961930,3555,3555,3555,3555,0
20241007,100300,37961930,3555,3555,3555,3555,1
20241007,100200,37958375,3540,3540,3540,3540,0
20241007,100100,37958375,3540,3540,3540,3540,0
20241007,100000,37958375,3540,3540,3540,3540,0
20241007,095900,37958375,3540,3540,3540,3540,1
20241007,095800,37954835,3540,3540,3540,3540,0
20241007,095700,37954835,3540,3540,3540,3540,0
20241007,095600,37954835,3540,3540,3540,3540,0
20241007,095500,37954835,3540,3540,3540,3540,0
20241007,095400,37954835,3540,3540,3540,3540,0
20241007,095300,37954835,3540,3540,3540,3540,0
20241007,095200,37954835,3540,3540,3540,3540,0
20241007,095100,37954835,3540,3540,3540,3540,0
20241007,095000,37954835,3540,3540,3540,3540,0
20241007,094900,37954835,3540,3540,3540,3540,0
20241007,094800,37954835,3540,3540,3540,3540,0
20241007,094700,37954835,3540,3540,3540,3540,0
20241007,094600,37954835,3540,3535,3575,3535,21
20241007,094500,37879900,3535,3535,3535,3535,1
20241007,094400,37876365,3530,3530,3530,3530,1
20241007,094300,37872835,3520,3520,3520,3520,0
20241007,094200,37872835,3520,3520,3520,3520,0
20241007,094100,37872835,3520,3520,3520,3520,0
20241007,094000,37872835,3520,3520,3520,3520,1
20241007,093900,37869315,3530,3530,3530,3530,0
20241007,093800,37869315,3530,3530,3530,3530,0
20241007,093700,37869315,3530,3530,3530,3530,0
20241007,093600,37869315,3530,3530,3530,3530,0
20241007,093500,37869315,3530,3530,3530,3530,0
20241007,093400,37869315,3530,3530,3530,3530,0
20241007,093300,37869315,3530,3530,3530,3530,0
20241007,093200,37869315,3530,3565,3565,3525,65
20241007,093100,37638755,3560,3550,3560,3550,2
20241007,093000,37631645,3530,3585,3585,3510,625
20241007,092900,35416205,3580,3515,3585,3515,937
20241007,092800,32100500,3575,3515,3585,3515,623
20241007,092700,29891930,3570,3515,3585,3515,621
20241007,092600,27690255,3550,3585,3585,3510,947
20241007,092500,24331370,3545,3470,3550,3470,377
20241007,092400,23017770,3550,3470,3565,3470,629
20241007,092300,20809375,3560,3470,3585,3470,641
20241007,092200,18550510,3520,3470,3595,3470,792
20241007,092100,15758955,3540,3485,3560,3485,440
20241007,092000,14204955,3480,3480,3480,3480,0
20241007,091900,14204955,3480,3480,3480,3480,0
20241007,091800,14204955,3480,3500,3500,3480,2251
20241007,091700,6350865,3490,3490,3490,3490,0
20241007,091600,6350865,3490,3490,3490,3490,0
20241007,091500,6350865,3490,3490,3490,3490,0
20241007,091400,6350865,3490,3490,3490,3490,0
20241007,091300,6350865,3490,3490,3490,3490,0
20241007,091200,6350865,3490,3490,3490,3490,0
20241007,091100,6350865,3490,3490,3490,3490,0
20241007,091000,6350865,3490,3490,3490,3490,0
20241007,090900,6350865,3490,3490,3490,3490,0
20241007,090800,6350865,3490,3490,3490,3490,0
20241007,090700,6350865,3490,3490,3490,3490,0
20241007,090600,6350865,3490,3490,3490,3490,0
20241007,090500,6350865,3490,3495,3495,3490,440
20241007,090400,4814885,3490,3505,3505,3490,987
20241007,090300,1369670,3505,3510,3510,3505,180
20241007,090200,738650,3515,3515,3515,3515,0
20241007,090100,738650,3515,3490,3515,3490,20
20241007,090000,668750,3490,3505,3525,3490,191