KissMeData/225220/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,210400,116840510,3095,3095,3095,3095,93
20241007,210300,116840510,3095,3095,3095,3095,0
20241007,210200,116840510,3095,3095,3095,3095,0
20241007,210100,116840510,3095,3095,3095,3095,0
20241007,210000,116840510,3095,3095,3095,3095,0
20241007,205900,116840510,3095,3095,3095,3095,0
20241007,205800,116840510,3095,3095,3095,3095,0
20241007,205700,116840510,3095,3095,3095,3095,0
20241007,205600,116840510,3095,3095,3095,3095,0
20241007,205500,116840510,3095,3095,3095,3095,0
20241007,205400,116840510,3095,3095,3095,3095,0
20241007,205300,116840510,3095,3095,3095,3095,0
20241007,205200,116840510,3095,3095,3095,3095,0
20241007,205100,116840510,3095,3095,3095,3095,0
20241007,205000,116840510,3095,3095,3095,3095,0
20241007,204900,116840510,3095,3095,3095,3095,0
20241007,204800,116840510,3095,3095,3095,3095,0
20241007,204700,116840510,3095,3095,3095,3095,0
20241007,204600,116840510,3095,3095,3095,3095,0
20241007,204500,116840510,3095,3095,3095,3095,0
20241007,204400,116840510,3095,3095,3095,3095,0
20241007,204300,116840510,3095,3095,3095,3095,0
20241007,204200,116840510,3095,3095,3095,3095,0
20241007,204100,116840510,3095,3095,3095,3095,0
20241007,204000,116840510,3095,3095,3095,3095,0
20241007,203900,116840510,3095,3095,3095,3095,0
20241007,203800,116840510,3095,3095,3095,3095,0
20241007,203700,116840510,3095,3095,3095,3095,0
20241007,203600,116840510,3095,3095,3095,3095,0
20241007,203500,116840510,3095,3095,3095,3095,0
20241007,203400,116840510,3095,3095,3095,3095,93
20241007,203300,116840510,3095,3095,3095,3095,0
20241007,203200,116840510,3095,3095,3095,3095,0
20241007,203100,116840510,3095,3095,3095,3095,0
20241007,203000,116840510,3095,3095,3095,3095,0
20241007,202900,116840510,3095,3095,3095,3095,0
20241007,202800,116840510,3095,3095,3095,3095,0
20241007,202700,116840510,3095,3095,3095,3095,0
20241007,202600,116840510,3095,3095,3095,3095,0
20241007,202500,116840510,3095,3095,3095,3095,0
20241007,202400,116840510,3095,3095,3095,3095,0
20241007,202300,116840510,3095,3095,3095,3095,0
20241007,202200,116840510,3095,3095,3095,3095,0
20241007,202100,116840510,3095,3095,3095,3095,0
20241007,202000,116840510,3095,3095,3095,3095,0
20241007,201900,116840510,3095,3095,3095,3095,0
20241007,201800,116840510,3095,3095,3095,3095,0
20241007,201700,116840510,3095,3095,3095,3095,0
20241007,201600,116840510,3095,3095,3095,3095,0
20241007,201500,116840510,3095,3095,3095,3095,0
20241007,201400,116840510,3095,3095,3095,3095,0
20241007,201300,116840510,3095,3095,3095,3095,0
20241007,201200,116840510,3095,3095,3095,3095,0
20241007,201100,116840510,3095,3095,3095,3095,0
20241007,201000,116840510,3095,3095,3095,3095,0
20241007,200900,116840510,3095,3095,3095,3095,0
20241007,200800,116840510,3095,3095,3095,3095,0
20241007,200700,116840510,3095,3095,3095,3095,0
20241007,200600,116840510,3095,3095,3095,3095,0
20241007,200500,116840510,3095,3095,3095,3095,0
20241007,200400,116840510,3095,3095,3095,3095,93
20241007,200300,116840510,3095,3095,3095,3095,0
20241007,200200,116840510,3095,3095,3095,3095,0
20241007,200100,116840510,3095,3095,3095,3095,0
20241007,200000,116840510,3095,3095,3095,3095,0
20241007,195900,116840510,3095,3095,3095,3095,0
20241007,195800,116840510,3095,3095,3095,3095,0
20241007,195700,116840510,3095,3095,3095,3095,0
20241007,195600,116840510,3095,3095,3095,3095,0
20241007,195500,116840510,3095,3095,3095,3095,0
20241007,195400,116840510,3095,3095,3095,3095,0
20241007,195300,116840510,3095,3095,3095,3095,0
20241007,195200,116840510,3095,3095,3095,3095,0
20241007,195100,116840510,3095,3095,3095,3095,0
20241007,195000,116840510,3095,3095,3095,3095,0
20241007,194900,116840510,3095,3095,3095,3095,0
20241007,194800,116840510,3095,3095,3095,3095,0
20241007,194700,116840510,3095,3095,3095,3095,0
20241007,194600,116840510,3095,3095,3095,3095,0
20241007,194500,116840510,3095,3095,3095,3095,0
20241007,194400,116840510,3095,3095,3095,3095,0
20241007,194300,116840510,3095,3095,3095,3095,0
20241007,194200,116840510,3095,3095,3095,3095,0
20241007,194100,116840510,3095,3095,3095,3095,0
20241007,194000,116840510,3095,3095,3095,3095,0
20241007,193900,116840510,3095,3095,3095,3095,0
20241007,193800,116840510,3095,3095,3095,3095,0
20241007,193700,116840510,3095,3095,3095,3095,0
20241007,193600,116840510,3095,3095,3095,3095,0
20241007,193500,116840510,3095,3095,3095,3095,0
20241007,193400,116840510,3095,3095,3095,3095,93
20241007,193300,116840510,3095,3095,3095,3095,0
20241007,193200,116840510,3095,3095,3095,3095,0
20241007,193100,116840510,3095,3095,3095,3095,0
20241007,193000,116840510,3095,3095,3095,3095,0
20241007,192900,116840510,3095,3095,3095,3095,0
20241007,192800,116840510,3095,3095,3095,3095,0
20241007,192700,116840510,3095,3095,3095,3095,0
20241007,192600,116840510,3095,3095,3095,3095,0
20241007,192500,116840510,3095,3095,3095,3095,0
20241007,192400,116840510,3095,3095,3095,3095,0
20241007,192300,116840510,3095,3095,3095,3095,0
20241007,192200,116840510,3095,3095,3095,3095,0
20241007,192100,116840510,3095,3095,3095,3095,0
20241007,192000,116840510,3095,3095,3095,3095,0
20241007,191900,116840510,3095,3095,3095,3095,0
20241007,191800,116840510,3095,3095,3095,3095,0
20241007,191700,116840510,3095,3095,3095,3095,0
20241007,191600,116840510,3095,3095,3095,3095,0
20241007,191500,116840510,3095,3095,3095,3095,0
20241007,191400,116840510,3095,3095,3095,3095,0
20241007,191300,116840510,3095,3095,3095,3095,0
20241007,191200,116840510,3095,3095,3095,3095,0
20241007,191100,116840510,3095,3095,3095,3095,0
20241007,191000,116840510,3095,3095,3095,3095,0
20241007,190900,116840510,3095,3095,3095,3095,0
20241007,190800,116840510,3095,3095,3095,3095,0
20241007,190700,116840510,3095,3095,3095,3095,0
20241007,190600,116840510,3095,3095,3095,3095,0
20241007,190500,116840510,3095,3095,3095,3095,0
20241007,190400,116840510,3095,3095,3095,3095,93
20241007,190300,116840510,3095,3095,3095,3095,0
20241007,190200,116840510,3095,3095,3095,3095,0
20241007,190100,116840510,3095,3095,3095,3095,0
20241007,190000,116840510,3095,3095,3095,3095,0
20241007,185900,116840510,3095,3095,3095,3095,0
20241007,185800,116840510,3095,3095,3095,3095,0
20241007,185700,116840510,3095,3095,3095,3095,0
20241007,185600,116840510,3095,3095,3095,3095,0
20241007,185500,116840510,3095,3095,3095,3095,0
20241007,185400,116840510,3095,3095,3095,3095,0
20241007,185300,116840510,3095,3095,3095,3095,0
20241007,185200,116840510,3095,3095,3095,3095,0
20241007,185100,116840510,3095,3095,3095,3095,0
20241007,185000,116840510,3095,3095,3095,3095,0
20241007,184900,116840510,3095,3095,3095,3095,0
20241007,184800,116840510,3095,3095,3095,3095,0
20241007,184700,116840510,3095,3095,3095,3095,0
20241007,184600,116840510,3095,3095,3095,3095,0
20241007,184500,116840510,3095,3095,3095,3095,0
20241007,184400,116840510,3095,3095,3095,3095,0
20241007,184300,116840510,3095,3095,3095,3095,0
20241007,184200,116840510,3095,3095,3095,3095,0
20241007,184100,116840510,3095,3095,3095,3095,0
20241007,184000,116840510,3095,3095,3095,3095,0
20241007,183900,116840510,3095,3095,3095,3095,0
20241007,183800,116840510,3095,3095,3095,3095,0
20241007,183700,116840510,3095,3095,3095,3095,0
20241007,183600,116840510,3095,3095,3095,3095,0
20241007,183500,116840510,3095,3095,3095,3095,0
20241007,183400,116840510,3095,3095,3095,3095,93
20241007,183300,116840510,3095,3095,3095,3095,0
20241007,183200,116840510,3095,3095,3095,3095,0
20241007,183100,116840510,3095,3095,3095,3095,0
20241007,183000,116840510,3095,3095,3095,3095,0
20241007,182900,116840510,3095,3095,3095,3095,0
20241007,182800,116840510,3095,3095,3095,3095,0
20241007,182700,116840510,3095,3095,3095,3095,0
20241007,182600,116840510,3095,3095,3095,3095,0
20241007,182500,116840510,3095,3095,3095,3095,0
20241007,182400,116840510,3095,3095,3095,3095,0
20241007,182300,116840510,3095,3095,3095,3095,0
20241007,182200,116840510,3095,3095,3095,3095,0
20241007,182100,116840510,3095,3095,3095,3095,0
20241007,182000,116840510,3095,3095,3095,3095,0
20241007,181900,116840510,3095,3095,3095,3095,0
20241007,181800,116840510,3095,3095,3095,3095,0
20241007,181700,116840510,3095,3095,3095,3095,0
20241007,181600,116840510,3095,3095,3095,3095,0
20241007,181500,116840510,3095,3095,3095,3095,0
20241007,181400,116840510,3095,3095,3095,3095,0
20241007,181300,116840510,3095,3095,3095,3095,0
20241007,181200,116840510,3095,3095,3095,3095,0
20241007,181100,116840510,3095,3095,3095,3095,0
20241007,181000,116840510,3095,3095,3095,3095,0
20241007,180900,116840510,3095,3095,3095,3095,0
20241007,180800,116840510,3095,3095,3095,3095,0
20241007,180700,116840510,3095,3095,3095,3095,0
20241007,180600,116840510,3095,3095,3095,3095,0
20241007,180500,116840510,3095,3095,3095,3095,0
20241007,180400,116840510,3095,3095,3095,3095,93
20241007,180300,116840510,3095,3095,3095,3095,0
20241007,180200,116840510,3095,3095,3095,3095,0
20241007,180100,116840510,3095,3095,3095,3095,0
20241007,180000,116840510,3095,3095,3095,3095,0
20241007,175900,116840510,3095,3095,3095,3095,0
20241007,175800,116840510,3095,3095,3095,3095,0
20241007,175700,116840510,3095,3095,3095,3095,0
20241007,175600,116840510,3095,3095,3095,3095,0
20241007,175500,116840510,3095,3095,3095,3095,0
20241007,175400,116840510,3095,3095,3095,3095,0
20241007,175300,116840510,3095,3095,3095,3095,0
20241007,175200,116840510,3095,3095,3095,3095,0
20241007,175100,116840510,3095,3095,3095,3095,0
20241007,175000,116840510,3095,3095,3095,3095,0
20241007,174900,116840510,3095,3095,3095,3095,0
20241007,174800,116840510,3095,3095,3095,3095,0
20241007,174700,116840510,3095,3095,3095,3095,0
20241007,174600,116840510,3095,3095,3095,3095,0
20241007,174500,116840510,3095,3095,3095,3095,0
20241007,174400,116840510,3095,3095,3095,3095,0
20241007,174300,116840510,3095,3095,3095,3095,0
20241007,174200,116840510,3095,3095,3095,3095,0
20241007,174100,116840510,3095,3095,3095,3095,0
20241007,174000,116840510,3095,3095,3095,3095,0
20241007,173900,116840510,3095,3095,3095,3095,0
20241007,173800,116840510,3095,3095,3095,3095,0
20241007,173700,116840510,3095,3095,3095,3095,0
20241007,173600,116840510,3095,3095,3095,3095,0
20241007,173500,116840510,3095,3095,3095,3095,0
20241007,173400,116840510,3095,3095,3095,3095,93
20241007,173300,116840510,3095,3095,3095,3095,0
20241007,173200,116840510,3095,3095,3095,3095,0
20241007,173100,116840510,3095,3095,3095,3095,0
20241007,173000,116840510,3095,3095,3095,3095,0
20241007,172900,116840510,3095,3095,3095,3095,0
20241007,172800,116840510,3095,3095,3095,3095,0
20241007,172700,116840510,3095,3095,3095,3095,0
20241007,172600,116840510,3095,3095,3095,3095,0
20241007,172500,116840510,3095,3095,3095,3095,0
20241007,172400,116840510,3095,3095,3095,3095,0
20241007,172300,116840510,3095,3095,3095,3095,0
20241007,172200,116840510,3095,3095,3095,3095,0
20241007,172100,116840510,3095,3095,3095,3095,0
20241007,172000,116840510,3095,3095,3095,3095,0
20241007,171900,116840510,3095,3095,3095,3095,0
20241007,171800,116840510,3095,3095,3095,3095,0
20241007,171700,116840510,3095,3095,3095,3095,0
20241007,171600,116840510,3095,3095,3095,3095,0
20241007,171500,116840510,3095,3095,3095,3095,0
20241007,171400,116840510,3095,3095,3095,3095,0
20241007,171300,116840510,3095,3095,3095,3095,0
20241007,171200,116840510,3095,3095,3095,3095,0
20241007,171100,116840510,3095,3095,3095,3095,0
20241007,171000,116840510,3095,3095,3095,3095,0
20241007,170900,116840510,3095,3095,3095,3095,0
20241007,170800,116840510,3095,3095,3095,3095,0
20241007,170700,116840510,3095,3095,3095,3095,0
20241007,170600,116840510,3095,3095,3095,3095,0
20241007,170500,116840510,3095,3095,3095,3095,0
20241007,170400,116840510,3095,3095,3095,3095,93
20241007,170300,116840510,3095,3095,3095,3095,0
20241007,170200,116840510,3095,3095,3095,3095,0
20241007,170100,116840510,3095,3095,3095,3095,0
20241007,170000,116840510,3095,3095,3095,3095,0
20241007,165900,116840510,3095,3095,3095,3095,0
20241007,165800,116840510,3095,3095,3095,3095,0
20241007,165700,116840510,3095,3095,3095,3095,0
20241007,165600,116840510,3095,3095,3095,3095,0
20241007,165500,116840510,3095,3095,3095,3095,0
20241007,165400,116840510,3095,3095,3095,3095,0
20241007,165300,116840510,3095,3095,3095,3095,0
20241007,165200,116840510,3095,3095,3095,3095,0
20241007,165100,116840510,3095,3095,3095,3095,0
20241007,165000,116840510,3095,3095,3095,3095,0
20241007,164900,116840510,3095,3095,3095,3095,0
20241007,164800,116840510,3095,3095,3095,3095,0
20241007,164700,116840510,3095,3095,3095,3095,0
20241007,164600,116840510,3095,3095,3095,3095,0
20241007,164500,116840510,3095,3095,3095,3095,0
20241007,164400,116840510,3095,3095,3095,3095,0
20241007,164300,116840510,3095,3095,3095,3095,0
20241007,164200,116840510,3095,3095,3095,3095,0
20241007,164100,116840510,3095,3095,3095,3095,0
20241007,164000,116840510,3095,3095,3095,3095,0
20241007,163900,116840510,3095,3095,3095,3095,0
20241007,163800,116840510,3095,3095,3095,3095,0
20241007,163700,116840510,3095,3095,3095,3095,0
20241007,163600,116840510,3095,3095,3095,3095,0
20241007,163500,116840510,3095,3095,3095,3095,0
20241007,163400,116840510,3095,3095,3095,3095,93
20241007,163300,116840510,3095,3095,3095,3095,0
20241007,163200,116840510,3095,3095,3095,3095,0
20241007,163100,116840510,3095,3095,3095,3095,0
20241007,163000,116840510,3095,3095,3095,3095,0
20241007,162900,116840510,3095,3095,3095,3095,0
20241007,162800,116840510,3095,3095,3095,3095,0
20241007,162700,116840510,3095,3095,3095,3095,0
20241007,162600,116840510,3095,3095,3095,3095,0
20241007,162500,116840510,3095,3095,3095,3095,0
20241007,162400,116840510,3095,3095,3095,3095,0
20241007,162300,116840510,3095,3095,3095,3095,0
20241007,162200,116840510,3095,3095,3095,3095,0
20241007,162100,116840510,3095,3095,3095,3095,0
20241007,162000,116840510,3095,3095,3095,3095,0
20241007,161900,116840510,3095,3095,3095,3095,0
20241007,161800,116840510,3095,3095,3095,3095,0
20241007,161700,116840510,3095,3095,3095,3095,0
20241007,161600,116840510,3095,3095,3095,3095,0
20241007,161500,116840510,3095,3095,3095,3095,0
20241007,161400,116840510,3095,3095,3095,3095,0
20241007,161300,116840510,3095,3095,3095,3095,0
20241007,161200,116840510,3095,3095,3095,3095,0
20241007,161100,116840510,3095,3095,3095,3095,0
20241007,161000,116840510,3095,3095,3095,3095,0
20241007,160900,116840510,3095,3095,3095,3095,0
20241007,160800,116840510,3095,3095,3095,3095,0
20241007,160700,116840510,3095,3095,3095,3095,0
20241007,160600,116840510,3095,3095,3095,3095,0
20241007,160500,116840510,3095,3095,3095,3095,0
20241007,160400,116840510,3095,3095,3095,3095,93
20241007,160300,116840510,3095,3095,3095,3095,0
20241007,160200,116840510,3095,3095,3095,3095,0
20241007,160100,116840510,3095,3095,3095,3095,0
20241007,160000,116840510,3095,3095,3095,3095,0
20241007,155900,116840510,3095,3095,3095,3095,0
20241007,155800,116840510,3095,3095,3095,3095,0
20241007,155700,116840510,3095,3095,3095,3095,0
20241007,155600,116840510,3095,3095,3095,3095,0
20241007,155500,116840510,3095,3095,3095,3095,0
20241007,155400,116840510,3095,3095,3095,3095,0
20241007,155300,116840510,3095,3095,3095,3095,0
20241007,155200,116840510,3095,3095,3095,3095,0
20241007,155100,116840510,3095,3095,3095,3095,0
20241007,155000,116840510,3095,3095,3095,3095,0
20241007,154900,116840510,3095,3095,3095,3095,0
20241007,154800,116840510,3095,3095,3095,3095,0
20241007,154700,116840510,3095,3095,3095,3095,0
20241007,154600,116840510,3095,3095,3095,3095,0
20241007,154500,116840510,3095,3095,3095,3095,0
20241007,154400,116840510,3095,3095,3095,3095,0
20241007,154300,116840510,3095,3095,3095,3095,0
20241007,154200,116840510,3095,3095,3095,3095,0
20241007,154100,116840510,3095,3095,3095,3095,0
20241007,154000,116840510,3095,3095,3095,3095,0
20241007,153900,116840510,3095,3095,3095,3095,0
20241007,153800,116840510,3095,3095,3095,3095,0
20241007,153700,116840510,3095,3095,3095,3095,0
20241007,153600,116840510,3095,3095,3095,3095,0
20241007,153500,116840510,3095,3095,3095,3095,0
20241007,153400,116840510,3095,3095,3095,3095,93
20241007,153300,116840510,3095,3095,3095,3095,0
20241007,153200,116840510,3095,3095,3095,3095,0
20241007,153100,116840510,3095,3095,3095,3095,0
20241007,153000,116840510,3095,3095,3095,3095,93
20241007,152900,116552675,3125,3125,3125,3125,0
20241007,152800,116552675,3125,3125,3125,3125,0
20241007,152700,116552675,3125,3125,3125,3125,0
20241007,152600,116552675,3125,3125,3125,3125,0
20241007,152500,116552675,3125,3125,3125,3125,0
20241007,152400,116552675,3125,3125,3125,3125,0
20241007,152300,116552675,3125,3125,3125,3125,0
20241007,152200,116552675,3125,3125,3125,3125,0
20241007,152100,116552675,3125,3125,3125,3125,0
20241007,152000,116552675,3125,3125,3125,3125,0
20241007,151900,116552675,3125,3125,3125,3095,246
20241007,151800,115789955,3130,3130,3130,3130,0
20241007,151700,115789955,3130,3130,3130,3130,0
20241007,151600,115789955,3130,3130,3130,3130,0
20241007,151500,115789955,3130,3130,3130,3130,0
20241007,151400,115789955,3130,3130,3130,3130,0
20241007,151300,115789955,3130,3130,3130,3130,0
20241007,151200,115789955,3130,3130,3130,3130,0
20241007,151100,115789955,3130,3130,3130,3130,0
20241007,151000,115789955,3130,3105,3130,3105,51
20241007,150900,115631575,3110,3110,3110,3110,0
20241007,150800,115631575,3110,3110,3110,3110,1000
20241007,150700,112521575,3110,3120,3135,3110,2458
20241007,150600,104830290,3110,3110,3110,3110,500
20241007,150500,103275290,3095,3105,3105,3095,106
20241007,150400,102946170,3115,3115,3115,3115,0
20241007,150300,102946170,3115,3115,3115,3115,0
20241007,150200,102946170,3115,3115,3115,3115,0
20241007,150100,102946170,3115,3115,3115,3115,1
20241007,150000,102943055,3115,3115,3115,3115,0
20241007,145900,102943055,3115,3115,3115,3115,0
20241007,145800,102943055,3115,3115,3115,3115,0
20241007,145700,102943055,3115,3115,3115,3115,0
20241007,145600,102943055,3115,3115,3115,3115,0
20241007,145500,102943055,3115,3115,3115,3115,0
20241007,145400,102943055,3115,3115,3115,3115,0
20241007,145300,102943055,3115,3115,3115,3115,0
20241007,145200,102943055,3115,3115,3115,3115,0
20241007,145100,102943055,3115,3115,3115,3115,1
20241007,145000,102939940,3095,3115,3115,3095,2
20241007,144900,102933730,3105,3105,3105,3105,0
20241007,144800,102933730,3105,3105,3105,3105,1517
20241007,144700,98223445,3115,3115,3115,3115,0
20241007,144600,98223445,3115,3125,3125,3085,4019
20241007,144500,85813130,3100,3100,3100,3100,0
20241007,144400,85813130,3100,3100,3100,3100,0
20241007,144300,85813130,3100,3100,3100,3100,0
20241007,144200,85813130,3100,3100,3100,3100,0
20241007,144100,85813130,3100,3100,3100,3100,0
20241007,144000,85813130,3100,3100,3100,3100,0
20241007,143900,85813130,3100,3100,3100,3100,0
20241007,143800,85813130,3100,3100,3100,3100,0
20241007,143700,85813130,3100,3100,3100,3100,0
20241007,143600,85813130,3100,3100,3100,3100,0
20241007,143500,85813130,3100,3100,3100,3100,365
20241007,143400,84681630,3125,3125,3125,3125,0
20241007,143300,84681630,3125,3125,3125,3125,3
20241007,143200,84672255,3125,3125,3125,3125,2
20241007,143100,84666005,3125,3125,3125,3125,0
20241007,143000,84666005,3125,3125,3125,3125,1343
20241007,142900,80469130,3130,3130,3130,3130,0
20241007,142800,80469130,3130,3130,3130,3130,0
20241007,142700,80469130,3130,3130,3130,3130,0
20241007,142600,80469130,3130,3130,3130,3130,0
20241007,142500,80469130,3130,3130,3130,3130,0
20241007,142400,80469130,3130,3130,3130,3130,0
20241007,142300,80469130,3130,3130,3130,3130,371
20241007,142200,79307900,3135,3135,3135,3135,0
20241007,142100,79307900,3135,3135,3135,3135,0
20241007,142000,79307900,3135,3135,3135,3135,0
20241007,141900,79307900,3135,3135,3135,3135,0
20241007,141800,79307900,3135,3135,3135,3135,0
20241007,141700,79307900,3135,3135,3135,3135,0
20241007,141600,79307900,3135,3135,3135,3135,0
20241007,141500,79307900,3135,3135,3135,3135,0
20241007,141400,79307900,3135,3135,3135,3135,0
20241007,141300,79307900,3135,3135,3135,3135,5
20241007,141200,79292225,3135,3135,3135,3135,0
20241007,141100,79292225,3135,3135,3135,3135,0
20241007,141000,79292225,3135,3135,3135,3135,0
20241007,140900,79292225,3135,3135,3135,3135,0
20241007,140800,79292225,3135,3135,3135,3135,0
20241007,140700,79292225,3135,3135,3135,3135,0
20241007,140600,79292225,3135,3135,3135,3135,0
20241007,140500,79292225,3135,3135,3135,3135,1
20241007,140400,79289090,3130,3130,3130,3130,0
20241007,140300,79289090,3130,3130,3130,3130,50
20241007,140200,79132590,3135,3135,3135,3135,0
20241007,140100,79132590,3135,3135,3135,3135,489
20241007,140000,77599575,3145,3145,3145,3145,0
20241007,135900,77599575,3145,3145,3145,3145,0
20241007,135800,77599575,3145,3145,3145,3145,0
20241007,135700,77599575,3145,3145,3145,3145,0
20241007,135600,77599575,3145,3145,3145,3145,0
20241007,135500,77599575,3145,3140,3145,3140,10
20241007,135400,77568170,3140,3140,3140,3140,1
20241007,135300,77565030,3135,3135,3135,3135,0
20241007,135200,77565030,3135,3135,3135,3135,0
20241007,135100,77565030,3135,3135,3135,3135,0
20241007,135000,77565030,3135,3135,3135,3135,0
20241007,134900,77565030,3135,3135,3135,3135,0
20241007,134800,77565030,3135,3135,3135,3135,0
20241007,134700,77565030,3135,3135,3135,3135,0
20241007,134600,77565030,3135,3135,3135,3135,0
20241007,134500,77565030,3135,3145,3145,3135,41
20241007,134400,77436485,3150,3150,3150,3150,0
20241007,134300,77436485,3150,3150,3150,3150,0
20241007,134200,77436485,3150,3150,3150,3150,0
20241007,134100,77436485,3150,3150,3150,3150,0
20241007,134000,77436485,3150,3150,3150,3150,20
20241007,133900,77373485,3150,3150,3150,3150,0
20241007,133800,77373485,3150,3150,3150,3150,0
20241007,133700,77373485,3150,3150,3150,3150,0
20241007,133600,77373485,3150,3145,3150,3145,1352
20241007,133500,73117485,3145,3145,3145,3145,0
20241007,133400,73117485,3145,3145,3145,3145,0
20241007,133300,73117485,3145,3145,3145,3145,11
20241007,133200,73082890,3135,3135,3135,3135,100
20241007,133100,72769390,3150,3150,3150,3150,0
20241007,133000,72769390,3150,3150,3150,3150,0
20241007,132900,72769390,3150,3150,3150,3150,0
20241007,132800,72769390,3150,3150,3150,3150,0
20241007,132700,72769390,3150,3150,3150,3150,0
20241007,132600,72769390,3150,3150,3150,3150,0
20241007,132500,72769390,3150,3150,3150,3150,5
20241007,132400,72753640,3150,3150,3150,3150,0
20241007,132300,72753640,3150,3150,3150,3150,0
20241007,132200,72753640,3150,3150,3150,3150,0
20241007,132100,72753640,3150,3150,3150,3150,0
20241007,132000,72753640,3150,3150,3150,3150,0
20241007,131900,72753640,3150,3150,3150,3150,0
20241007,131800,72753640,3150,3150,3150,3150,1600
20241007,131700,67713640,3150,3150,3150,3150,0
20241007,131600,67713640,3150,3150,3150,3150,0
20241007,131500,67713640,3150,3150,3150,3150,0
20241007,131400,67713640,3150,3150,3150,3150,0
20241007,131300,67713640,3150,3155,3155,3150,12
20241007,131200,67675820,3150,3150,3150,3150,0
20241007,131100,67675820,3150,3140,3150,3140,1074
20241007,131000,64294355,3140,3140,3140,3140,0
20241007,130900,64294355,3140,3130,3140,3130,1080
20241007,130800,60905840,3130,3120,3130,3120,1086
20241007,130700,57509800,3120,3120,3120,3120,0
20241007,130600,57509800,3120,3120,3120,3120,0
20241007,130500,57509800,3120,3120,3120,3120,445
20241007,130400,56121400,3125,3125,3125,3125,0
20241007,130300,56121400,3125,3125,3125,3125,0
20241007,130200,56121400,3125,3125,3125,3125,0
20241007,130100,56121400,3125,3125,3125,3125,0
20241007,130000,56121400,3125,3125,3125,3125,0
20241007,125900,56121400,3125,3125,3125,3125,0
20241007,125800,56121400,3125,3125,3125,3125,0
20241007,125700,56121400,3125,3125,3125,3125,1
20241007,125600,56118275,3110,3110,3110,3110,0
20241007,125500,56118275,3110,3110,3110,3110,0
20241007,125400,56118275,3110,3110,3110,3110,0
20241007,125300,56118275,3110,3110,3110,3110,0
20241007,125200,56118275,3110,3110,3110,3110,0
20241007,125100,56118275,3110,3110,3110,3110,178
20241007,125000,55564695,3125,3125,3125,3125,0
20241007,124900,55564695,3125,3125,3125,3125,0
20241007,124800,55564695,3125,3125,3125,3125,0
20241007,124700,55564695,3125,3125,3125,3125,44
20241007,124600,55427195,3125,3125,3125,3125,0
20241007,124500,55427195,3125,3125,3125,3125,0
20241007,124400,55427195,3125,3125,3125,3125,0
20241007,124300,55427195,3125,3110,3125,3110,862
20241007,124200,52743005,3110,3110,3110,3110,0
20241007,124100,52743005,3110,3110,3110,3110,0
20241007,124000,52743005,3110,3110,3110,3110,0
20241007,123900,52743005,3110,3110,3110,3110,0
20241007,123800,52743005,3110,3110,3110,3110,0
20241007,123700,52743005,3110,3110,3110,3110,0
20241007,123600,52743005,3110,3110,3110,3110,0
20241007,123500,52743005,3110,3105,3110,3105,459
20241007,123400,51315955,3105,3105,3105,3105,0
20241007,123300,51315955,3105,3105,3105,3105,262
20241007,123200,50502445,3110,3110,3110,3110,0
20241007,123100,50502445,3110,3110,3110,3110,500
20241007,123000,48947445,3105,3105,3105,3105,0
20241007,122900,48947445,3105,3105,3105,3105,117
20241007,122800,48584160,3105,3105,3105,3105,190
20241007,122700,47994210,3105,3105,3105,3105,0
20241007,122600,47994210,3105,3105,3105,3105,0
20241007,122500,47994210,3105,3105,3105,3105,0
20241007,122400,47994210,3105,3105,3105,3105,0
20241007,122300,47994210,3105,3105,3105,3105,0
20241007,122200,47994210,3105,3105,3105,3105,0
20241007,122100,47994210,3105,3105,3105,3105,0
20241007,122000,47994210,3105,3105,3105,3105,0
20241007,121900,47994210,3105,3105,3105,3105,0
20241007,121800,47994210,3105,3105,3105,3105,0
20241007,121700,47994210,3105,3105,3105,3105,0
20241007,121600,47994210,3105,3105,3105,3105,0
20241007,121500,47994210,3105,3105,3105,3105,0
20241007,121400,47994210,3105,3105,3105,3105,0
20241007,121300,47994210,3105,3105,3105,3105,0
20241007,121200,47994210,3105,3105,3105,3105,0
20241007,121100,47994210,3105,3105,3105,3105,148
20241007,121000,47534670,3105,3105,3105,3105,0
20241007,120900,47534670,3105,3105,3105,3105,0
20241007,120800,47534670,3105,3105,3105,3105,1
20241007,120700,47531565,3100,3100,3100,3100,0
20241007,120600,47531565,3100,3100,3100,3100,0
20241007,120500,47531565,3100,3100,3100,3100,0
20241007,120400,47531565,3100,3100,3100,3100,0
20241007,120300,47531565,3100,3100,3100,3100,0
20241007,120200,47531565,3100,3100,3100,3100,0
20241007,120100,47531565,3100,3100,3100,3100,0
20241007,120000,47531565,3100,3100,3100,3100,0
20241007,115900,47531565,3100,3100,3100,3100,0
20241007,115800,47531565,3100,3100,3100,3100,311
20241007,115700,46567465,3100,3100,3100,3100,0
20241007,115600,46567465,3100,3100,3100,3100,0
20241007,115500,46567465,3100,3100,3100,3100,0
20241007,115400,46567465,3100,3100,3100,3100,0
20241007,115300,46567465,3100,3100,3100,3100,0
20241007,115200,46567465,3100,3100,3100,3100,0
20241007,115100,46567465,3100,3100,3100,3100,0
20241007,115000,46567465,3100,3100,3100,3100,0
20241007,114900,46567465,3100,3100,3100,3100,0
20241007,114800,46567465,3100,3100,3100,3100,0
20241007,114700,46567465,3100,3100,3100,3100,0
20241007,114600,46567465,3100,3100,3100,3100,0
20241007,114500,46567465,3100,3100,3100,3100,0
20241007,114400,46567465,3100,3100,3100,3100,0
20241007,114300,46567465,3100,3100,3100,3100,0
20241007,114200,46567465,3100,3100,3100,3100,0
20241007,114100,46567465,3100,3100,3100,3100,0
20241007,114000,46567465,3100,3100,3100,3100,0
20241007,113900,46567465,3100,3100,3100,3100,0
20241007,113800,46567465,3100,3100,3100,3100,0
20241007,113700,46567465,3100,3100,3100,3100,0
20241007,113600,46567465,3100,3100,3100,3100,1
20241007,113500,46564365,3090,3090,3090,3090,0
20241007,113400,46564365,3090,3090,3090,3090,0
20241007,113300,46564365,3090,3090,3090,3090,0
20241007,113200,46564365,3090,3090,3090,3090,0
20241007,113100,46564365,3090,3090,3090,3090,0
20241007,113000,46564365,3090,3090,3090,3090,0
20241007,112900,46564365,3090,3090,3090,3090,47
20241007,112800,46419135,3105,3105,3105,3105,0
20241007,112700,46419135,3105,3105,3105,3105,0
20241007,112600,46419135,3105,3105,3105,3105,0
20241007,112500,46419135,3105,3105,3105,3105,0
20241007,112400,46419135,3105,3105,3105,3105,0
20241007,112300,46419135,3105,3105,3105,3105,0
20241007,112200,46419135,3105,3105,3105,3105,0
20241007,112100,46419135,3105,3105,3105,3105,0
20241007,112000,46419135,3105,3105,3105,3105,0
20241007,111900,46419135,3105,3105,3105,3105,0
20241007,111800,46419135,3105,3105,3105,3105,0
20241007,111700,46419135,3105,3105,3105,3105,3
20241007,111600,46409820,3110,3110,3110,3110,0
20241007,111500,46409820,3110,3110,3110,3110,0
20241007,111400,46409820,3110,3110,3110,3110,0
20241007,111300,46409820,3110,3100,3110,3100,51
20241007,111200,46251710,3100,3100,3100,3100,0
20241007,111100,46251710,3100,3100,3100,3100,0
20241007,111000,46251710,3100,3100,3100,3100,0
20241007,110900,46251710,3100,3105,3105,3100,50
20241007,110800,46096695,3110,3110,3110,3110,1
20241007,110700,46093585,3105,3105,3105,3105,203
20241007,110600,45463270,3105,3100,3105,3100,592
20241007,110500,43625620,3110,3110,3110,3110,0
20241007,110400,43625620,3110,3110,3110,3110,0
20241007,110300,43625620,3110,3110,3110,3110,0
20241007,110200,43625620,3110,3110,3110,3110,0
20241007,110100,43625620,3110,3110,3110,3110,0
20241007,110000,43625620,3110,3110,3110,3110,0
20241007,105900,43625620,3110,3110,3110,3110,0
20241007,105800,43625620,3110,3110,3110,3110,0
20241007,105700,43625620,3110,3110,3110,3110,0
20241007,105600,43625620,3110,3110,3110,3110,0
20241007,105500,43625620,3110,3110,3110,3110,0
20241007,105400,43625620,3110,3110,3110,3110,0
20241007,105300,43625620,3110,3110,3110,3110,0
20241007,105200,43625620,3110,3110,3110,3110,0
20241007,105100,43625620,3110,3095,3110,3095,1649
20241007,105000,38510860,3090,3090,3090,3090,0
20241007,104900,38510860,3090,3090,3090,3090,0
20241007,104800,38510860,3090,3090,3090,3090,0
20241007,104700,38510860,3090,3085,3090,3085,464
20241007,104600,37077855,3080,3080,3080,3080,0
20241007,104500,37077855,3080,3080,3080,3080,0
20241007,104400,37077855,3080,3080,3080,3080,0
20241007,104300,37077855,3080,3080,3080,3080,0
20241007,104200,37077855,3080,3080,3080,3080,0
20241007,104100,37077855,3080,3080,3080,3080,0
20241007,104000,37077855,3080,3080,3080,3080,20
20241007,103900,37016255,3080,3080,3080,3080,0
20241007,103800,37016255,3080,3080,3080,3080,0
20241007,103700,37016255,3080,3080,3080,3080,180
20241007,103600,36461855,3080,3080,3080,3080,0
20241007,103500,36461855,3080,3080,3080,3080,80
20241007,103400,36215455,3085,3085,3085,3085,0
20241007,103300,36215455,3085,3085,3085,3085,0
20241007,103200,36215455,3085,3085,3085,3085,1
20241007,103100,36212370,3085,3085,3085,3085,0
20241007,103000,36212370,3085,3085,3085,3085,0
20241007,102900,36212370,3085,3085,3085,3085,0
20241007,102800,36212370,3085,3085,3085,3085,0
20241007,102700,36212370,3085,3085,3085,3085,0
20241007,102600,36212370,3085,3085,3085,3085,0
20241007,102500,36212370,3085,3075,3085,3075,11
20241007,102400,36178535,3065,3065,3065,3065,0
20241007,102300,36178535,3065,3065,3065,3065,0
20241007,102200,36178535,3065,3065,3065,3065,0
20241007,102100,36178535,3065,3070,3070,3065,223
20241007,102000,35494085,3070,3070,3070,3070,0
20241007,101900,35494085,3070,3070,3070,3070,0
20241007,101800,35494085,3070,3070,3070,3070,0
20241007,101700,35494085,3070,3070,3070,3070,0
20241007,101600,35494085,3070,3070,3070,3070,0
20241007,101500,35494085,3070,3070,3070,3070,400
20241007,101400,34266085,3070,3070,3070,3070,97
20241007,101300,33968295,3070,3075,3075,3070,200
20241007,101200,33353610,3080,3080,3080,3080,0
20241007,101100,33353610,3080,3080,3080,3080,0
20241007,101000,33353610,3080,3080,3080,3080,503
20241007,100900,31804370,3080,3080,3080,3080,1
20241007,100800,31801290,3095,3080,3095,3080,1131
20241007,100700,28307470,3080,3080,3080,3080,1
20241007,100600,28304390,3080,3080,3080,3080,200
20241007,100500,27688390,3080,3080,3080,3080,14
20241007,100400,27645270,3085,3085,3085,3085,0
20241007,100300,27645270,3085,3085,3085,3085,0
20241007,100200,27645270,3085,3085,3085,3085,1
20241007,100100,27642185,3080,3080,3080,3080,0
20241007,100000,27642185,3080,3080,3080,3080,0
20241007,095900,27642185,3080,3080,3080,3080,212
20241007,095800,26989225,3095,3095,3095,3095,0
20241007,095700,26989225,3095,3095,3095,3095,0
20241007,095600,26989225,3095,3095,3095,3095,0
20241007,095500,26989225,3095,3095,3095,3095,0
20241007,095400,26989225,3095,3095,3095,3095,0
20241007,095300,26989225,3095,3095,3095,3095,0
20241007,095200,26989225,3095,3095,3095,3095,0
20241007,095100,26989225,3095,3095,3095,3095,0
20241007,095000,26989225,3095,3095,3095,3095,0
20241007,094900,26989225,3095,3095,3095,3095,0
20241007,094800,26989225,3095,3095,3095,3095,1
20241007,094700,26986130,3095,3095,3095,3095,0
20241007,094600,26986130,3095,3095,3095,3095,2
20241007,094500,26979940,3080,3080,3080,3080,0
20241007,094400,26979940,3080,3080,3080,3080,67
20241007,094300,26773580,3080,3080,3080,3080,1
20241007,094200,26770500,3080,3080,3080,3080,0
20241007,094100,26770500,3080,3080,3080,3080,0
20241007,094000,26770500,3080,3080,3080,3080,0
20241007,093900,26770500,3080,3080,3080,3080,1
20241007,093800,26767420,3105,3070,3105,3070,14
20241007,093700,26724405,3070,3070,3070,3070,0
20241007,093600,26724405,3070,3115,3115,3070,740
20241007,093500,24450575,3075,3115,3120,3070,602
20241007,093400,22595605,3080,3080,3080,3080,1500
20241007,093300,17975605,3080,3090,3090,3080,144
20241007,093200,17531610,3090,3090,3090,3090,0
20241007,093100,17531610,3090,3095,3095,3090,121
20241007,093000,17157320,3120,3120,3120,3120,0
20241007,092900,17157320,3120,3125,3125,3120,6
20241007,092800,17138595,3125,3120,3125,3120,15
20241007,092700,17091725,3130,3130,3130,3130,0
20241007,092600,17091725,3130,3130,3130,3130,0
20241007,092500,17091725,3130,3130,3130,3130,0
20241007,092400,17091725,3130,3130,3130,3130,0
20241007,092300,17091725,3130,3095,3130,3095,3298
20241007,092200,6807975,3095,3095,3095,3095,0
20241007,092100,6807975,3095,3095,3095,3095,0
20241007,092000,6807975,3095,3095,3095,3095,0
20241007,091900,6807975,3095,3095,3095,3095,0
20241007,091800,6807975,3095,3095,3095,3095,0
20241007,091700,6807975,3095,3095,3095,3095,0
20241007,091600,6807975,3095,3095,3095,3095,0
20241007,091500,6807975,3095,3095,3095,3095,0
20241007,091400,6807975,3095,3090,3095,3090,3
20241007,091300,6798700,3085,3085,3085,3085,21
20241007,091200,6733915,3075,3075,3075,3075,0
20241007,091100,6733915,3075,3075,3075,3075,70
20241007,091000,6518665,3075,3075,3075,3075,70
20241007,090900,6303415,3075,3075,3075,3075,94
20241007,090800,6014365,3070,3070,3070,3070,360
20241007,090700,4909165,3075,3075,3075,3075,500
20241007,090600,3371665,3075,3075,3075,3075,1
20241007,090500,3368590,3070,3075,3075,3070,53
20241007,090400,3205620,3065,3085,3085,3065,407
20241007,090300,1955170,3075,3075,3075,3075,0
20241007,090200,1955170,3075,3085,3085,3075,413
20241007,090100,683075,3130,3130,3130,3130,0
20241007,090000,683075,3130,3065,3135,3065,220