KissMeData/290270/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,210500,37098660,3770,3770,3770,3770,108
20241002,210400,37098660,3770,3770,3770,3770,0
20241002,210300,37098660,3770,3770,3770,3770,0
20241002,210200,37098660,3770,3770,3770,3770,0
20241002,210100,37098660,3770,3770,3770,3770,0
20241002,210000,37098660,3770,3770,3770,3770,0
20241002,205900,37098660,3770,3770,3770,3770,0
20241002,205800,37098660,3770,3770,3770,3770,0
20241002,205700,37098660,3770,3770,3770,3770,0
20241002,205600,37098660,3770,3770,3770,3770,0
20241002,205500,37098660,3770,3770,3770,3770,0
20241002,205400,37098660,3770,3770,3770,3770,0
20241002,205300,37098660,3770,3770,3770,3770,0
20241002,205200,37098660,3770,3770,3770,3770,0
20241002,205100,37098660,3770,3770,3770,3770,0
20241002,205000,37098660,3770,3770,3770,3770,0
20241002,204900,37098660,3770,3770,3770,3770,0
20241002,204800,37098660,3770,3770,3770,3770,0
20241002,204700,37098660,3770,3770,3770,3770,0
20241002,204600,37098660,3770,3770,3770,3770,0
20241002,204500,37098660,3770,3770,3770,3770,0
20241002,204400,37098660,3770,3770,3770,3770,0
20241002,204300,37098660,3770,3770,3770,3770,0
20241002,204200,37098660,3770,3770,3770,3770,0
20241002,204100,37098660,3770,3770,3770,3770,0
20241002,204000,37098660,3770,3770,3770,3770,0
20241002,203900,37098660,3770,3770,3770,3770,0
20241002,203800,37098660,3770,3770,3770,3770,0
20241002,203700,37098660,3770,3770,3770,3770,0
20241002,203600,37098660,3770,3770,3770,3770,0
20241002,203500,37098660,3770,3770,3770,3770,108
20241002,203400,37098660,3770,3770,3770,3770,0
20241002,203300,37098660,3770,3770,3770,3770,0
20241002,203200,37098660,3770,3770,3770,3770,0
20241002,203100,37098660,3770,3770,3770,3770,0
20241002,203000,37098660,3770,3770,3770,3770,0
20241002,202900,37098660,3770,3770,3770,3770,0
20241002,202800,37098660,3770,3770,3770,3770,0
20241002,202700,37098660,3770,3770,3770,3770,0
20241002,202600,37098660,3770,3770,3770,3770,0
20241002,202500,37098660,3770,3770,3770,3770,0
20241002,202400,37098660,3770,3770,3770,3770,0
20241002,202300,37098660,3770,3770,3770,3770,0
20241002,202200,37098660,3770,3770,3770,3770,0
20241002,202100,37098660,3770,3770,3770,3770,0
20241002,202000,37098660,3770,3770,3770,3770,0
20241002,201900,37098660,3770,3770,3770,3770,0
20241002,201800,37098660,3770,3770,3770,3770,0
20241002,201700,37098660,3770,3770,3770,3770,0
20241002,201600,37098660,3770,3770,3770,3770,0
20241002,201500,37098660,3770,3770,3770,3770,0
20241002,201400,37098660,3770,3770,3770,3770,0
20241002,201300,37098660,3770,3770,3770,3770,0
20241002,201200,37098660,3770,3770,3770,3770,0
20241002,201100,37098660,3770,3770,3770,3770,0
20241002,201000,37098660,3770,3770,3770,3770,0
20241002,200900,37098660,3770,3770,3770,3770,0
20241002,200800,37098660,3770,3770,3770,3770,0
20241002,200700,37098660,3770,3770,3770,3770,0
20241002,200600,37098660,3770,3770,3770,3770,0
20241002,200500,37098660,3770,3770,3770,3770,108
20241002,200400,37098660,3770,3770,3770,3770,0
20241002,200300,37098660,3770,3770,3770,3770,0
20241002,200200,37098660,3770,3770,3770,3770,0
20241002,200100,37098660,3770,3770,3770,3770,0
20241002,200000,37098660,3770,3770,3770,3770,0
20241002,195900,37098660,3770,3770,3770,3770,0
20241002,195800,37098660,3770,3770,3770,3770,0
20241002,195700,37098660,3770,3770,3770,3770,0
20241002,195600,37098660,3770,3770,3770,3770,0
20241002,195500,37098660,3770,3770,3770,3770,0
20241002,195400,37098660,3770,3770,3770,3770,0
20241002,195300,37098660,3770,3770,3770,3770,0
20241002,195200,37098660,3770,3770,3770,3770,0
20241002,195100,37098660,3770,3770,3770,3770,0
20241002,195000,37098660,3770,3770,3770,3770,0
20241002,194900,37098660,3770,3770,3770,3770,0
20241002,194800,37098660,3770,3770,3770,3770,0
20241002,194700,37098660,3770,3770,3770,3770,0
20241002,194600,37098660,3770,3770,3770,3770,0
20241002,194500,37098660,3770,3770,3770,3770,0
20241002,194400,37098660,3770,3770,3770,3770,0
20241002,194300,37098660,3770,3770,3770,3770,0
20241002,194200,37098660,3770,3770,3770,3770,0
20241002,194100,37098660,3770,3770,3770,3770,0
20241002,194000,37098660,3770,3770,3770,3770,0
20241002,193900,37098660,3770,3770,3770,3770,0
20241002,193800,37098660,3770,3770,3770,3770,0
20241002,193700,37098660,3770,3770,3770,3770,0
20241002,193600,37098660,3770,3770,3770,3770,0
20241002,193500,37098660,3770,3770,3770,3770,108
20241002,193400,37098660,3770,3770,3770,3770,0
20241002,193300,37098660,3770,3770,3770,3770,0
20241002,193200,37098660,3770,3770,3770,3770,0
20241002,193100,37098660,3770,3770,3770,3770,0
20241002,193000,37098660,3770,3770,3770,3770,0
20241002,192900,37098660,3770,3770,3770,3770,0
20241002,192800,37098660,3770,3770,3770,3770,0
20241002,192700,37098660,3770,3770,3770,3770,0
20241002,192600,37098660,3770,3770,3770,3770,0
20241002,192500,37098660,3770,3770,3770,3770,0
20241002,192400,37098660,3770,3770,3770,3770,0
20241002,192300,37098660,3770,3770,3770,3770,0
20241002,192200,37098660,3770,3770,3770,3770,0
20241002,192100,37098660,3770,3770,3770,3770,0
20241002,192000,37098660,3770,3770,3770,3770,0
20241002,191900,37098660,3770,3770,3770,3770,0
20241002,191800,37098660,3770,3770,3770,3770,0
20241002,191700,37098660,3770,3770,3770,3770,0
20241002,191600,37098660,3770,3770,3770,3770,0
20241002,191500,37098660,3770,3770,3770,3770,0
20241002,191400,37098660,3770,3770,3770,3770,0
20241002,191300,37098660,3770,3770,3770,3770,0
20241002,191200,37098660,3770,3770,3770,3770,0
20241002,191100,37098660,3770,3770,3770,3770,0
20241002,191000,37098660,3770,3770,3770,3770,0
20241002,190900,37098660,3770,3770,3770,3770,0
20241002,190800,37098660,3770,3770,3770,3770,0
20241002,190700,37098660,3770,3770,3770,3770,0
20241002,190600,37098660,3770,3770,3770,3770,0
20241002,190500,37098660,3770,3770,3770,3770,108
20241002,190400,37098660,3770,3770,3770,3770,0
20241002,190300,37098660,3770,3770,3770,3770,0
20241002,190200,37098660,3770,3770,3770,3770,0
20241002,190100,37098660,3770,3770,3770,3770,0
20241002,190000,37098660,3770,3770,3770,3770,0
20241002,185900,37098660,3770,3770,3770,3770,0
20241002,185800,37098660,3770,3770,3770,3770,0
20241002,185700,37098660,3770,3770,3770,3770,0
20241002,185600,37098660,3770,3770,3770,3770,0
20241002,185500,37098660,3770,3770,3770,3770,0
20241002,185400,37098660,3770,3770,3770,3770,0
20241002,185300,37098660,3770,3770,3770,3770,0
20241002,185200,37098660,3770,3770,3770,3770,0
20241002,185100,37098660,3770,3770,3770,3770,0
20241002,185000,37098660,3770,3770,3770,3770,0
20241002,184900,37098660,3770,3770,3770,3770,0
20241002,184800,37098660,3770,3770,3770,3770,0
20241002,184700,37098660,3770,3770,3770,3770,0
20241002,184600,37098660,3770,3770,3770,3770,0
20241002,184500,37098660,3770,3770,3770,3770,0
20241002,184400,37098660,3770,3770,3770,3770,0
20241002,184300,37098660,3770,3770,3770,3770,0
20241002,184200,37098660,3770,3770,3770,3770,0
20241002,184100,37098660,3770,3770,3770,3770,0
20241002,184000,37098660,3770,3770,3770,3770,0
20241002,183900,37098660,3770,3770,3770,3770,0
20241002,183800,37098660,3770,3770,3770,3770,0
20241002,183700,37098660,3770,3770,3770,3770,0
20241002,183600,37098660,3770,3770,3770,3770,0
20241002,183500,37098660,3770,3770,3770,3770,108
20241002,183400,37098660,3770,3770,3770,3770,0
20241002,183300,37098660,3770,3770,3770,3770,0
20241002,183200,37098660,3770,3770,3770,3770,0
20241002,183100,37098660,3770,3770,3770,3770,0
20241002,183000,37098660,3770,3770,3770,3770,0
20241002,182900,37098660,3770,3770,3770,3770,0
20241002,182800,37098660,3770,3770,3770,3770,0
20241002,182700,37098660,3770,3770,3770,3770,0
20241002,182600,37098660,3770,3770,3770,3770,0
20241002,182500,37098660,3770,3770,3770,3770,0
20241002,182400,37098660,3770,3770,3770,3770,0
20241002,182300,37098660,3770,3770,3770,3770,0
20241002,182200,37098660,3770,3770,3770,3770,0
20241002,182100,37098660,3770,3770,3770,3770,0
20241002,182000,37098660,3770,3770,3770,3770,0
20241002,181900,37098660,3770,3770,3770,3770,0
20241002,181800,37098660,3770,3770,3770,3770,0
20241002,181700,37098660,3770,3770,3770,3770,0
20241002,181600,37098660,3770,3770,3770,3770,0
20241002,181500,37098660,3770,3770,3770,3770,0
20241002,181400,37098660,3770,3770,3770,3770,0
20241002,181300,37098660,3770,3770,3770,3770,0
20241002,181200,37098660,3770,3770,3770,3770,0
20241002,181100,37098660,3770,3770,3770,3770,0
20241002,181000,37098660,3770,3770,3770,3770,0
20241002,180900,37098660,3770,3770,3770,3770,0
20241002,180800,37098660,3770,3770,3770,3770,0
20241002,180700,37098660,3770,3770,3770,3770,0
20241002,180600,37098660,3770,3770,3770,3770,0
20241002,180500,37098660,3770,3770,3770,3770,108
20241002,180400,37098660,3770,3770,3770,3770,0
20241002,180300,37098660,3770,3770,3770,3770,0
20241002,180200,37098660,3770,3770,3770,3770,0
20241002,180100,37098660,3770,3770,3770,3770,0
20241002,180000,37098660,3770,3770,3770,3770,0
20241002,175900,37098660,3770,3770,3770,3770,0
20241002,175800,37098660,3770,3770,3770,3770,0
20241002,175700,37098660,3770,3770,3770,3770,0
20241002,175600,37098660,3770,3770,3770,3770,0
20241002,175500,37098660,3770,3770,3770,3770,0
20241002,175400,37098660,3770,3770,3770,3770,0
20241002,175300,37098660,3770,3770,3770,3770,0
20241002,175200,37098660,3770,3770,3770,3770,0
20241002,175100,37098660,3770,3770,3770,3770,0
20241002,175000,37098660,3770,3770,3770,3770,0
20241002,174900,37098660,3770,3770,3770,3770,0
20241002,174800,37098660,3770,3770,3770,3770,0
20241002,174700,37098660,3770,3770,3770,3770,0
20241002,174600,37098660,3770,3770,3770,3770,0
20241002,174500,37098660,3770,3770,3770,3770,0
20241002,174400,37098660,3770,3770,3770,3770,0
20241002,174300,37098660,3770,3770,3770,3770,0
20241002,174200,37098660,3770,3770,3770,3770,0
20241002,174100,37098660,3770,3770,3770,3770,0
20241002,174000,37098660,3770,3770,3770,3770,0
20241002,173900,37098660,3770,3770,3770,3770,0
20241002,173800,37098660,3770,3770,3770,3770,0
20241002,173700,37098660,3770,3770,3770,3770,0
20241002,173600,37098660,3770,3770,3770,3770,0
20241002,173500,37098660,3770,3770,3770,3770,108
20241002,173400,37098660,3770,3770,3770,3770,0
20241002,173300,37098660,3770,3770,3770,3770,0
20241002,173200,37098660,3770,3770,3770,3770,0
20241002,173100,37098660,3770,3770,3770,3770,0
20241002,173000,37098660,3770,3770,3770,3770,0
20241002,172900,37098660,3770,3770,3770,3770,0
20241002,172800,37098660,3770,3770,3770,3770,0
20241002,172700,37098660,3770,3770,3770,3770,0
20241002,172600,37098660,3770,3770,3770,3770,0
20241002,172500,37098660,3770,3770,3770,3770,0
20241002,172400,37098660,3770,3770,3770,3770,0
20241002,172300,37098660,3770,3770,3770,3770,0
20241002,172200,37098660,3770,3770,3770,3770,0
20241002,172100,37098660,3770,3770,3770,3770,0
20241002,172000,37098660,3770,3770,3770,3770,0
20241002,171900,37098660,3770,3770,3770,3770,0
20241002,171800,37098660,3770,3770,3770,3770,0
20241002,171700,37098660,3770,3770,3770,3770,0
20241002,171600,37098660,3770,3770,3770,3770,0
20241002,171500,37098660,3770,3770,3770,3770,0
20241002,171400,37098660,3770,3770,3770,3770,0
20241002,171300,37098660,3770,3770,3770,3770,0
20241002,171200,37098660,3770,3770,3770,3770,0
20241002,171100,37098660,3770,3770,3770,3770,0
20241002,171000,37098660,3770,3770,3770,3770,0
20241002,170900,37098660,3770,3770,3770,3770,0
20241002,170800,37098660,3770,3770,3770,3770,0
20241002,170700,37098660,3770,3770,3770,3770,0
20241002,170600,37098660,3770,3770,3770,3770,0
20241002,170500,37098660,3770,3770,3770,3770,108
20241002,170400,37098660,3770,3770,3770,3770,0
20241002,170300,37098660,3770,3770,3770,3770,0
20241002,170200,37098660,3770,3770,3770,3770,0
20241002,170100,37098660,3770,3770,3770,3770,0
20241002,170000,37098660,3770,3770,3770,3770,0
20241002,165900,37098660,3770,3770,3770,3770,0
20241002,165800,37098660,3770,3770,3770,3770,0
20241002,165700,37098660,3770,3770,3770,3770,0
20241002,165600,37098660,3770,3770,3770,3770,0
20241002,165500,37098660,3770,3770,3770,3770,0
20241002,165400,37098660,3770,3770,3770,3770,0
20241002,165300,37098660,3770,3770,3770,3770,0
20241002,165200,37098660,3770,3770,3770,3770,0
20241002,165100,37098660,3770,3770,3770,3770,0
20241002,165000,37098660,3770,3770,3770,3770,0
20241002,164900,37098660,3770,3770,3770,3770,0
20241002,164800,37098660,3770,3770,3770,3770,0
20241002,164700,37098660,3770,3770,3770,3770,0
20241002,164600,37098660,3770,3770,3770,3770,0
20241002,164500,37098660,3770,3770,3770,3770,0
20241002,164400,37098660,3770,3770,3770,3770,0
20241002,164300,37098660,3770,3770,3770,3770,0
20241002,164200,37098660,3770,3770,3770,3770,0
20241002,164100,37098660,3770,3770,3770,3770,0
20241002,164000,37098660,3770,3770,3770,3770,0
20241002,163900,37098660,3770,3770,3770,3770,0
20241002,163800,37098660,3770,3770,3770,3770,0
20241002,163700,37098660,3770,3770,3770,3770,0
20241002,163600,37098660,3770,3770,3770,3770,0
20241002,163500,37098660,3770,3770,3770,3770,108
20241002,163400,37098660,3770,3770,3770,3770,0
20241002,163300,37098660,3770,3770,3770,3770,0
20241002,163200,37098660,3770,3770,3770,3770,0
20241002,163100,37098660,3770,3770,3770,3770,0
20241002,163000,37098660,3770,3770,3770,3770,0
20241002,162900,37098660,3770,3770,3770,3770,0
20241002,162800,37098660,3770,3770,3770,3770,0
20241002,162700,37098660,3770,3770,3770,3770,0
20241002,162600,37098660,3770,3770,3770,3770,0
20241002,162500,37098660,3770,3770,3770,3770,0
20241002,162400,37098660,3770,3770,3770,3770,0
20241002,162300,37098660,3770,3770,3770,3770,0
20241002,162200,37098660,3770,3770,3770,3770,0
20241002,162100,37098660,3770,3770,3770,3770,0
20241002,162000,37098660,3770,3770,3770,3770,0
20241002,161900,37098660,3770,3770,3770,3770,0
20241002,161800,37098660,3770,3770,3770,3770,0
20241002,161700,37098660,3770,3770,3770,3770,0
20241002,161600,37098660,3770,3770,3770,3770,0
20241002,161500,37098660,3770,3770,3770,3770,0
20241002,161400,37098660,3770,3770,3770,3770,0
20241002,161300,37098660,3770,3770,3770,3770,0
20241002,161200,37098660,3770,3770,3770,3770,0
20241002,161100,37098660,3770,3770,3770,3770,0
20241002,161000,37098660,3770,3770,3770,3770,0
20241002,160900,37098660,3770,3770,3770,3770,0
20241002,160800,37098660,3770,3770,3770,3770,0
20241002,160700,37098660,3770,3770,3770,3770,0
20241002,160600,37098660,3770,3770,3770,3770,0
20241002,160500,37098660,3770,3770,3770,3770,108
20241002,160400,37098660,3770,3770,3770,3770,0
20241002,160300,37098660,3770,3770,3770,3770,0
20241002,160200,37098660,3770,3770,3770,3770,0
20241002,160100,37098660,3770,3770,3770,3770,0
20241002,160000,37098660,3770,3770,3770,3770,0
20241002,155900,37098660,3770,3770,3770,3770,0
20241002,155800,37098660,3770,3770,3770,3770,0
20241002,155700,37098660,3770,3770,3770,3770,0
20241002,155600,37098660,3770,3770,3770,3770,0
20241002,155500,37098660,3770,3770,3770,3770,0
20241002,155400,37098660,3770,3770,3770,3770,0
20241002,155300,37098660,3770,3770,3770,3770,0
20241002,155200,37098660,3770,3770,3770,3770,0
20241002,155100,37098660,3770,3770,3770,3770,0
20241002,155000,37098660,3770,3770,3770,3770,0
20241002,154900,37098660,3770,3770,3770,3770,0
20241002,154800,37098660,3770,3770,3770,3770,0
20241002,154700,37098660,3770,3770,3770,3770,0
20241002,154600,37098660,3770,3770,3770,3770,0
20241002,154500,37098660,3770,3770,3770,3770,0
20241002,154400,37098660,3770,3770,3770,3770,0
20241002,154300,37098660,3770,3770,3770,3770,0
20241002,154200,37098660,3770,3770,3770,3770,0
20241002,154100,37098660,3770,3770,3770,3770,0
20241002,154000,37098660,3770,3770,3770,3770,0
20241002,153900,37098660,3770,3770,3770,3770,0
20241002,153800,37098660,3770,3770,3770,3770,0
20241002,153700,37098660,3770,3770,3770,3770,0
20241002,153600,37098660,3770,3770,3770,3770,0
20241002,153500,37098660,3770,3770,3770,3770,108
20241002,153400,37098660,3770,3770,3770,3770,0
20241002,153300,37098660,3770,3770,3770,3770,0
20241002,153200,37098660,3770,3770,3770,3770,0
20241002,153100,37098660,3770,3770,3770,3770,0
20241002,153000,37098660,3770,3770,3770,3770,108
20241002,152900,36691500,3765,3765,3765,3765,0
20241002,152800,36691500,3765,3765,3765,3765,0
20241002,152700,36691500,3765,3765,3765,3765,0
20241002,152600,36691500,3765,3765,3765,3765,0
20241002,152500,36691500,3765,3765,3765,3765,0
20241002,152400,36691500,3765,3765,3765,3765,0
20241002,152300,36691500,3765,3765,3765,3765,0
20241002,152200,36691500,3765,3765,3765,3765,0
20241002,152100,36691500,3765,3765,3765,3765,0
20241002,152000,36691500,3765,3765,3765,3765,0
20241002,151900,36691500,3765,3765,3765,3765,0
20241002,151800,36691500,3765,3765,3765,3765,0
20241002,151700,36691500,3765,3765,3765,3765,0
20241002,151600,36691500,3765,3765,3765,3765,0
20241002,151500,36691500,3765,3765,3765,3765,0
20241002,151400,36691500,3765,3765,3765,3765,0
20241002,151300,36691500,3765,3765,3765,3765,55
20241002,151200,36484425,3740,3740,3740,3740,0
20241002,151100,36484425,3740,3740,3740,3740,0
20241002,151000,36484425,3740,3740,3740,3740,0
20241002,150900,36484425,3740,3740,3740,3740,0
20241002,150800,36484425,3740,3740,3740,3740,0
20241002,150700,36484425,3740,3740,3740,3740,0
20241002,150600,36484425,3740,3740,3740,3740,0
20241002,150500,36484425,3740,3740,3740,3740,0
20241002,150400,36484425,3740,3740,3740,3740,0
20241002,150300,36484425,3740,3740,3740,3740,0
20241002,150200,36484425,3740,3745,3750,3740,4
20241002,150100,36469450,3745,3745,3745,3745,0
20241002,150000,36469450,3745,3745,3745,3745,0
20241002,145900,36469450,3745,3745,3745,3745,0
20241002,145800,36469450,3745,3735,3770,3735,2184
20241002,145700,28252270,3730,3730,3730,3730,78
20241002,145600,27961330,3725,3725,3725,3725,11
20241002,145500,27920355,3725,3725,3725,3725,0
20241002,145400,27920355,3725,3725,3725,3725,0
20241002,145300,27920355,3725,3725,3725,3725,0
20241002,145200,27920355,3725,3725,3725,3725,0
20241002,145100,27920355,3725,3725,3725,3725,11
20241002,145000,27879380,3725,3725,3725,3725,0
20241002,144900,27879380,3725,3725,3725,3725,0
20241002,144800,27879380,3725,3725,3725,3725,0
20241002,144700,27879380,3725,3725,3725,3725,0
20241002,144600,27879380,3725,3725,3725,3725,11
20241002,144500,27838405,3725,3725,3725,3725,0
20241002,144400,27838405,3725,3725,3725,3725,10
20241002,144300,27801155,3725,3725,3725,3725,0
20241002,144200,27801155,3725,3725,3725,3725,0
20241002,144100,27801155,3725,3725,3725,3725,11
20241002,144000,27760180,3725,3725,3725,3725,0
20241002,143900,27760180,3725,3725,3725,3725,0
20241002,143800,27760180,3725,3725,3725,3725,0
20241002,143700,27760180,3725,3725,3725,3725,0
20241002,143600,27760180,3725,3725,3725,3725,0
20241002,143500,27760180,3725,3725,3725,3725,0
20241002,143400,27760180,3725,3725,3725,3725,0
20241002,143300,27760180,3725,3725,3725,3725,561
20241002,143200,25670455,3720,3720,3720,3720,0
20241002,143100,25670455,3720,3720,3720,3720,11
20241002,143000,25629535,3720,3720,3720,3720,0
20241002,142900,25629535,3720,3720,3720,3720,0
20241002,142800,25629535,3720,3720,3720,3720,0
20241002,142700,25629535,3720,3720,3720,3720,0
20241002,142600,25629535,3720,3720,3720,3720,11
20241002,142500,25588615,3720,3720,3720,3720,0
20241002,142400,25588615,3720,3720,3720,3720,0
20241002,142300,25588615,3720,3720,3720,3720,200
20241002,142200,24844615,3720,3720,3720,3720,0
20241002,142100,24844615,3720,3720,3720,3720,0
20241002,142000,24844615,3720,3720,3720,3720,0
20241002,141900,24844615,3720,3720,3720,3720,0
20241002,141800,24844615,3720,3720,3720,3720,0
20241002,141700,24844615,3720,3720,3720,3720,0
20241002,141600,24844615,3720,3720,3720,3720,0
20241002,141500,24844615,3720,3720,3720,3720,0
20241002,141400,24844615,3720,3720,3720,3720,0
20241002,141300,24844615,3720,3720,3720,3720,0
20241002,141200,24844615,3720,3720,3720,3720,0
20241002,141100,24844615,3720,3720,3720,3720,22
20241002,141000,24762775,3720,3720,3720,3720,34
20241002,140900,24636295,3720,3720,3720,3720,26
20241002,140800,24539575,3720,3720,3720,3720,20
20241002,140700,24465175,3720,3720,3720,3720,21
20241002,140600,24387055,3720,3720,3720,3720,8
20241002,140500,24357295,3715,3720,3720,3715,24
20241002,140400,24268100,3715,3715,3715,3715,0
20241002,140300,24268100,3715,3715,3715,3715,0
20241002,140200,24268100,3715,3715,3715,3715,0
20241002,140100,24268100,3715,3715,3715,3715,0
20241002,140000,24268100,3715,3715,3715,3715,0
20241002,135900,24268100,3715,3715,3715,3715,0
20241002,135800,24268100,3715,3715,3715,3715,0
20241002,135700,24268100,3715,3715,3715,3715,0
20241002,135600,24268100,3715,3715,3715,3715,0
20241002,135500,24268100,3715,3715,3715,3715,0
20241002,135400,24268100,3715,3715,3715,3715,0
20241002,135300,24268100,3715,3715,3715,3715,0
20241002,135200,24268100,3715,3715,3715,3715,0
20241002,135100,24268100,3715,3715,3715,3715,0
20241002,135000,24268100,3715,3715,3715,3715,0
20241002,134900,24268100,3715,3715,3715,3715,0
20241002,134800,24268100,3715,3715,3715,3715,0
20241002,134700,24268100,3715,3715,3715,3715,0
20241002,134600,24268100,3715,3715,3715,3715,0
20241002,134500,24268100,3715,3715,3715,3715,0
20241002,134400,24268100,3715,3715,3715,3715,0
20241002,134300,24268100,3715,3715,3715,3715,0
20241002,134200,24268100,3715,3715,3715,3715,0
20241002,134100,24268100,3715,3715,3715,3715,0
20241002,134000,24268100,3715,3715,3715,3715,0
20241002,133900,24268100,3715,3715,3715,3715,0
20241002,133800,24268100,3715,3715,3715,3715,0
20241002,133700,24268100,3715,3715,3715,3715,0
20241002,133600,24268100,3715,3725,3730,3715,612
20241002,133500,21994405,3730,3730,3745,3725,23
20241002,133400,21908395,3745,3725,3750,3725,310
20241002,133300,20752780,3715,3715,3715,3715,0
20241002,133200,20752780,3715,3715,3715,3715,0
20241002,133100,20752780,3715,3715,3715,3715,0
20241002,133000,20752780,3715,3715,3715,3715,0
20241002,132900,20752780,3715,3715,3715,3715,0
20241002,132800,20752780,3715,3715,3715,3715,0
20241002,132700,20752780,3715,3715,3715,3715,0
20241002,132600,20752780,3715,3715,3715,3715,0
20241002,132500,20752780,3715,3715,3715,3715,0
20241002,132400,20752780,3715,3715,3715,3715,0
20241002,132300,20752780,3715,3715,3715,3715,0
20241002,132200,20752780,3715,3715,3715,3715,0
20241002,132100,20752780,3715,3715,3715,3715,0
20241002,132000,20752780,3715,3715,3715,3715,0
20241002,131900,20752780,3715,3715,3715,3715,0
20241002,131800,20752780,3715,3715,3715,3715,0
20241002,131700,20752780,3715,3715,3715,3715,0
20241002,131600,20752780,3715,3715,3715,3715,0
20241002,131500,20752780,3715,3715,3715,3715,0
20241002,131400,20752780,3715,3715,3715,3715,0
20241002,131300,20752780,3715,3715,3715,3715,0
20241002,131200,20752780,3715,3715,3715,3715,0
20241002,131100,20752780,3715,3715,3715,3715,0
20241002,131000,20752780,3715,3715,3715,3715,0
20241002,130900,20752780,3715,3715,3715,3715,0
20241002,130800,20752780,3715,3715,3715,3715,0
20241002,130700,20752780,3715,3715,3715,3715,0
20241002,130600,20752780,3715,3715,3715,3715,0
20241002,130500,20752780,3715,3715,3715,3715,0
20241002,130400,20752780,3715,3715,3715,3715,0
20241002,130300,20752780,3715,3715,3715,3715,0
20241002,130200,20752780,3715,3715,3715,3715,0
20241002,130100,20752780,3715,3715,3715,3715,0
20241002,130000,20752780,3715,3720,3720,3715,118
20241002,125900,20314350,3715,3715,3715,3715,0
20241002,125800,20314350,3715,3715,3715,3715,0
20241002,125700,20314350,3715,3715,3715,3715,0
20241002,125600,20314350,3715,3715,3715,3715,0
20241002,125500,20314350,3715,3715,3715,3715,0
20241002,125400,20314350,3715,3715,3715,3715,0
20241002,125300,20314350,3715,3715,3715,3715,0
20241002,125200,20314350,3715,3715,3715,3715,0
20241002,125100,20314350,3715,3715,3715,3715,0
20241002,125000,20314350,3715,3715,3715,3715,0
20241002,124900,20314350,3715,3715,3715,3715,0
20241002,124800,20314350,3715,3715,3715,3715,0
20241002,124700,20314350,3715,3715,3715,3715,0
20241002,124600,20314350,3715,3715,3715,3715,0
20241002,124500,20314350,3715,3715,3715,3715,165
20241002,124400,19701375,3720,3725,3730,3720,425
20241002,124300,18119165,3730,3740,3740,3730,380
20241002,124200,16700320,3745,3745,3745,3745,0
20241002,124100,16700320,3745,3745,3745,3745,4
20241002,124000,16685340,3740,3740,3740,3740,0
20241002,123900,16685340,3740,3740,3740,3740,33
20241002,123800,16561920,3735,3735,3735,3735,0
20241002,123700,16561920,3735,3735,3735,3735,0
20241002,123600,16561920,3735,3735,3735,3735,29
20241002,123500,16453605,3735,3735,3735,3735,47
20241002,123400,16278060,3725,3725,3725,3725,0
20241002,123300,16278060,3725,3725,3725,3725,0
20241002,123200,16278060,3725,3725,3725,3725,0
20241002,123100,16278060,3725,3725,3725,3725,0
20241002,123000,16278060,3725,3725,3725,3725,0
20241002,122900,16278060,3725,3725,3725,3725,0
20241002,122800,16278060,3725,3725,3725,3725,44
20241002,122700,16114160,3725,3725,3725,3725,0
20241002,122600,16114160,3725,3725,3725,3725,0
20241002,122500,16114160,3725,3725,3725,3725,0
20241002,122400,16114160,3725,3725,3725,3725,0
20241002,122300,16114160,3725,3725,3725,3725,0
20241002,122200,16114160,3725,3725,3725,3725,0
20241002,122100,16114160,3725,3725,3725,3725,0
20241002,122000,16114160,3725,3725,3725,3725,0
20241002,121900,16114160,3725,3725,3725,3725,0
20241002,121800,16114160,3725,3725,3725,3725,0
20241002,121700,16114160,3725,3725,3725,3725,0
20241002,121600,16114160,3725,3725,3725,3725,0
20241002,121500,16114160,3725,3725,3725,3725,0
20241002,121400,16114160,3725,3725,3725,3725,0
20241002,121300,16114160,3725,3725,3725,3725,0
20241002,121200,16114160,3725,3725,3725,3725,0
20241002,121100,16114160,3725,3725,3725,3725,0
20241002,121000,16114160,3725,3725,3725,3725,0
20241002,120900,16114160,3725,3725,3725,3725,0
20241002,120800,16114160,3725,3725,3725,3725,0
20241002,120700,16114160,3725,3725,3725,3725,0
20241002,120600,16114160,3725,3725,3725,3725,0
20241002,120500,16114160,3725,3725,3725,3725,0
20241002,120400,16114160,3725,3725,3725,3725,0
20241002,120300,16114160,3725,3725,3725,3725,0
20241002,120200,16114160,3725,3725,3725,3725,0
20241002,120100,16114160,3725,3725,3725,3725,0
20241002,120000,16114160,3725,3725,3725,3725,5
20241002,115900,16095535,3725,3725,3725,3725,0
20241002,115800,16095535,3725,3725,3725,3725,0
20241002,115700,16095535,3725,3725,3725,3725,0
20241002,115600,16095535,3725,3725,3725,3725,0
20241002,115500,16095535,3725,3725,3725,3725,0
20241002,115400,16095535,3725,3725,3725,3725,0
20241002,115300,16095535,3725,3725,3725,3725,0
20241002,115200,16095535,3725,3725,3725,3725,22
20241002,115100,16013585,3725,3725,3725,3725,0
20241002,115000,16013585,3725,3725,3725,3725,140
20241002,114900,15492085,3725,3725,3725,3725,0
20241002,114800,15492085,3725,3725,3725,3725,0
20241002,114700,15492085,3725,3725,3725,3725,0
20241002,114600,15492085,3725,3725,3725,3725,37
20241002,114500,15354260,3715,3715,3715,3715,710
20241002,114400,12716610,3710,3710,3710,3710,0
20241002,114300,12716610,3710,3710,3710,3710,0
20241002,114200,12716610,3710,3710,3710,3710,0
20241002,114100,12716610,3710,3710,3710,3710,0
20241002,114000,12716610,3710,3710,3710,3710,0
20241002,113900,12716610,3710,3710,3710,3710,128
20241002,113800,12241730,3710,3710,3710,3710,0
20241002,113700,12241730,3710,3710,3710,3710,0
20241002,113600,12241730,3710,3710,3710,3710,0
20241002,113500,12241730,3710,3710,3710,3710,0
20241002,113400,12241730,3710,3710,3710,3710,0
20241002,113300,12241730,3710,3710,3710,3710,37
20241002,113200,12104460,3710,3710,3710,3710,0
20241002,113100,12104460,3710,3710,3710,3710,0
20241002,113000,12104460,3710,3710,3710,3710,0
20241002,112900,12104460,3710,3710,3710,3710,0
20241002,112800,12104460,3710,3710,3710,3710,0
20241002,112700,12104460,3710,3710,3710,3710,0
20241002,112600,12104460,3710,3710,3710,3710,0
20241002,112500,12104460,3710,3710,3710,3710,0
20241002,112400,12104460,3710,3710,3710,3710,0
20241002,112300,12104460,3710,3710,3710,3710,0
20241002,112200,12104460,3710,3710,3710,3710,0
20241002,112100,12104460,3710,3705,3710,3705,2
20241002,112000,12097045,3710,3710,3710,3710,37
20241002,111900,11959775,3705,3705,3705,3705,0
20241002,111800,11959775,3705,3705,3705,3705,211
20241002,111700,11178020,3705,3705,3705,3705,0
20241002,111600,11178020,3705,3705,3705,3705,0
20241002,111500,11178020,3705,3705,3705,3705,0
20241002,111400,11178020,3705,3705,3705,3705,0
20241002,111300,11178020,3705,3705,3705,3705,0
20241002,111200,11178020,3705,3705,3705,3705,0
20241002,111100,11178020,3705,3705,3705,3705,0
20241002,111000,11178020,3705,3705,3705,3705,0
20241002,110900,11178020,3705,3705,3705,3705,0
20241002,110800,11178020,3705,3705,3705,3705,0
20241002,110700,11178020,3705,3705,3705,3705,0
20241002,110600,11178020,3705,3705,3705,3705,37
20241002,110500,11040935,3705,3705,3705,3705,0
20241002,110400,11040935,3705,3705,3705,3705,0
20241002,110300,11040935,3705,3705,3705,3705,0
20241002,110200,11040935,3705,3705,3705,3705,1
20241002,110100,11037230,3700,3700,3700,3700,12
20241002,110000,10992830,3700,3700,3700,3700,27
20241002,105900,10892930,3705,3705,3705,3705,0
20241002,105800,10892930,3705,3705,3705,3705,0
20241002,105700,10892930,3705,3705,3705,3705,0
20241002,105600,10892930,3705,3705,3705,3705,0
20241002,105500,10892930,3705,3705,3705,3705,0
20241002,105400,10892930,3705,3705,3705,3705,0
20241002,105300,10892930,3705,3705,3705,3705,37
20241002,105200,10755845,3695,3695,3695,3695,0
20241002,105100,10755845,3695,3695,3695,3695,0
20241002,105000,10755845,3695,3695,3695,3695,0
20241002,104900,10755845,3695,3695,3695,3695,0
20241002,104800,10755845,3695,3695,3695,3695,0
20241002,104700,10755845,3695,3695,3695,3695,0
20241002,104600,10755845,3695,3695,3695,3695,0
20241002,104500,10755845,3695,3690,3695,3690,14
20241002,104400,10704180,3690,3685,3690,3685,2
20241002,104300,10696805,3685,3685,3685,3685,0
20241002,104200,10696805,3685,3685,3685,3685,0
20241002,104100,10696805,3685,3685,3685,3685,0
20241002,104000,10696805,3685,3705,3705,3685,87
20241002,103900,10375470,3705,3690,3705,3680,193
20241002,103800,9662540,3695,3700,3700,3695,96
20241002,103700,9307380,3700,3700,3700,3700,0
20241002,103600,9307380,3700,3700,3700,3700,0
20241002,103500,9307380,3700,3700,3700,3700,53
20241002,103400,9111280,3705,3705,3705,3705,0
20241002,103300,9111280,3705,3705,3705,3705,28
20241002,103200,9007540,3705,3705,3705,3705,0
20241002,103100,9007540,3705,3705,3705,3705,1
20241002,103000,9003835,3710,3710,3710,3710,0
20241002,102900,9003835,3710,3710,3710,3710,0
20241002,102800,9003835,3710,3710,3710,3710,0
20241002,102700,9003835,3710,3710,3710,3710,0
20241002,102600,9003835,3710,3710,3710,3710,38
20241002,102500,8862855,3710,3700,3710,3700,2
20241002,102400,8855445,3705,3705,3705,3705,0
20241002,102300,8855445,3705,3705,3705,3705,1
20241002,102200,8851740,3715,3715,3715,3715,0
20241002,102100,8851740,3715,3715,3715,3715,0
20241002,102000,8851740,3715,3715,3715,3715,0
20241002,101900,8851740,3715,3715,3715,3715,0
20241002,101800,8851740,3715,3715,3715,3715,0
20241002,101700,8851740,3715,3715,3715,3715,0
20241002,101600,8851740,3715,3715,3715,3715,0
20241002,101500,8851740,3715,3715,3715,3715,0
20241002,101400,8851740,3715,3715,3715,3715,0
20241002,101300,8851740,3715,3720,3720,3705,45
20241002,101200,8684385,3720,3720,3720,3720,0
20241002,101100,8684385,3720,3720,3720,3720,0
20241002,101000,8684385,3720,3720,3720,3720,0
20241002,100900,8684385,3720,3720,3720,3720,0
20241002,100800,8684385,3720,3720,3720,3720,0
20241002,100700,8684385,3720,3720,3720,3720,0
20241002,100600,8684385,3720,3720,3720,3720,110
20241002,100500,8275185,3725,3725,3725,3725,0
20241002,100400,8275185,3725,3725,3725,3725,0
20241002,100300,8275185,3725,3725,3725,3725,0
20241002,100200,8275185,3725,3725,3725,3725,0
20241002,100100,8275185,3725,3725,3725,3725,246
20241002,100000,7358835,3735,3735,3735,3735,38
20241002,095900,7216905,3735,3735,3735,3735,9
20241002,095800,7183290,3735,3735,3735,3735,0
20241002,095700,7183290,3735,3735,3735,3735,0
20241002,095600,7183290,3735,3730,3735,3730,16
20241002,095500,7123585,3735,3735,3735,3735,0
20241002,095400,7123585,3735,3735,3735,3735,0
20241002,095300,7123585,3735,3735,3735,3735,0
20241002,095200,7123585,3735,3735,3735,3735,205
20241002,095100,6357910,3745,3745,3745,3745,54
20241002,095000,6155680,3750,3750,3750,3750,0
20241002,094900,6155680,3750,3750,3750,3750,0
20241002,094800,6155680,3750,3750,3750,3750,0
20241002,094700,6155680,3750,3750,3750,3750,0
20241002,094600,6155680,3750,3750,3750,3750,1
20241002,094500,6151930,3735,3735,3735,3735,0
20241002,094400,6151930,3735,3735,3735,3735,0
20241002,094300,6151930,3735,3735,3735,3735,0
20241002,094200,6151930,3735,3735,3735,3735,34
20241002,094100,6024940,3745,3745,3745,3745,2
20241002,094000,6017450,3745,3745,3745,3745,0
20241002,093900,6017450,3745,3745,3745,3745,0
20241002,093800,6017450,3745,3745,3745,3745,0
20241002,093700,6017450,3745,3745,3745,3745,0
20241002,093600,6017450,3745,3745,3745,3745,0
20241002,093500,6017450,3745,3745,3745,3745,10
20241002,093400,5980000,3745,3745,3745,3745,0
20241002,093300,5980000,3745,3745,3745,3740,1190
20241002,093200,1524110,3750,3750,3750,3750,0
20241002,093100,1524110,3750,3745,3750,3745,21
20241002,093000,1445415,3745,3745,3745,3745,5
20241002,092900,1426690,3750,3750,3750,3750,22
20241002,092800,1344190,3755,3755,3755,3755,0
20241002,092700,1344190,3755,3755,3755,3755,10
20241002,092600,1306640,3750,3750,3750,3750,11
20241002,092500,1265390,3755,3755,3755,3755,10
20241002,092400,1227840,3750,3750,3750,3750,1
20241002,092300,1224090,3750,3750,3750,3750,10
20241002,092200,1186590,3755,3755,3755,3755,0
20241002,092100,1186590,3755,3755,3755,3755,10
20241002,092000,1149040,3755,3755,3755,3755,0
20241002,091900,1149040,3755,3755,3755,3755,10
20241002,091800,1111490,3755,3755,3755,3755,0
20241002,091700,1111490,3755,3755,3755,3755,11
20241002,091600,1070185,3755,3755,3755,3755,2
20241002,091500,1062675,3755,3750,3755,3750,8
20241002,091400,1032660,3745,3745,3750,3745,37
20241002,091300,894090,3745,3745,3745,3745,16
20241002,091200,834170,3745,3745,3745,3745,0
20241002,091100,834170,3745,3745,3745,3745,0
20241002,091000,834170,3745,3745,3745,3745,0
20241002,090900,834170,3745,3745,3745,3745,0
20241002,090800,834170,3745,3745,3745,3745,0
20241002,090700,834170,3745,3745,3745,3745,0
20241002,090600,834170,3745,3745,3745,3745,66
20241002,090500,587000,3750,3750,3750,3750,1
20241002,090400,583250,3750,3750,3750,3750,0
20241002,090300,583250,3750,3750,3750,3750,0
20241002,090200,583250,3750,3750,3750,3750,55
20241002,090100,377000,3770,3770,3770,3770,0
20241002,090000,377000,3770,3770,3770,3770,100