KissMeData/048470/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193800,136668085,3725,3725,3725,3725,2047
20241007,193700,136668085,3725,3725,3725,3725,0
20241007,193600,136668085,3725,3725,3725,3725,0
20241007,193500,136668085,3725,3725,3725,3725,0
20241007,193400,136668085,3725,3725,3725,3725,0
20241007,193300,136668085,3725,3725,3725,3725,0
20241007,193200,136668085,3725,3725,3725,3725,0
20241007,193100,136668085,3725,3725,3725,3725,0
20241007,193000,136668085,3725,3725,3725,3725,0
20241007,192900,136668085,3725,3725,3725,3725,0
20241007,192800,136668085,3725,3725,3725,3725,0
20241007,192700,136668085,3725,3725,3725,3725,0
20241007,192600,136668085,3725,3725,3725,3725,0
20241007,192500,136668085,3725,3725,3725,3725,0
20241007,192400,136668085,3725,3725,3725,3725,0
20241007,192300,136668085,3725,3725,3725,3725,0
20241007,192200,136668085,3725,3725,3725,3725,0
20241007,192100,136668085,3725,3725,3725,3725,0
20241007,192000,136668085,3725,3725,3725,3725,0
20241007,191900,136668085,3725,3725,3725,3725,0
20241007,191800,136668085,3725,3725,3725,3725,0
20241007,191700,136668085,3725,3725,3725,3725,0
20241007,191600,136668085,3725,3725,3725,3725,0
20241007,191500,136668085,3725,3725,3725,3725,0
20241007,191400,136668085,3725,3725,3725,3725,0
20241007,191300,136668085,3725,3725,3725,3725,0
20241007,191200,136668085,3725,3725,3725,3725,0
20241007,191100,136668085,3725,3725,3725,3725,0
20241007,191000,136668085,3725,3725,3725,3725,0
20241007,190900,136668085,3725,3725,3725,3725,0
20241007,190800,136668085,3725,3725,3725,3725,2047
20241007,190700,136668085,3725,3725,3725,3725,0
20241007,190600,136668085,3725,3725,3725,3725,0
20241007,190500,136668085,3725,3725,3725,3725,0
20241007,190400,136668085,3725,3725,3725,3725,0
20241007,190300,136668085,3725,3725,3725,3725,0
20241007,190200,136668085,3725,3725,3725,3725,0
20241007,190100,136668085,3725,3725,3725,3725,0
20241007,190000,136668085,3725,3725,3725,3725,0
20241007,185900,136668085,3725,3725,3725,3725,0
20241007,185800,136668085,3725,3725,3725,3725,0
20241007,185700,136668085,3725,3725,3725,3725,0
20241007,185600,136668085,3725,3725,3725,3725,0
20241007,185500,136668085,3725,3725,3725,3725,0
20241007,185400,136668085,3725,3725,3725,3725,0
20241007,185300,136668085,3725,3725,3725,3725,0
20241007,185200,136668085,3725,3725,3725,3725,0
20241007,185100,136668085,3725,3725,3725,3725,0
20241007,185000,136668085,3725,3725,3725,3725,0
20241007,184900,136668085,3725,3725,3725,3725,0
20241007,184800,136668085,3725,3725,3725,3725,0
20241007,184700,136668085,3725,3725,3725,3725,0
20241007,184600,136668085,3725,3725,3725,3725,0
20241007,184500,136668085,3725,3725,3725,3725,0
20241007,184400,136668085,3725,3725,3725,3725,0
20241007,184300,136668085,3725,3725,3725,3725,0
20241007,184200,136668085,3725,3725,3725,3725,0
20241007,184100,136668085,3725,3725,3725,3725,0
20241007,184000,136668085,3725,3725,3725,3725,0
20241007,183900,136668085,3725,3725,3725,3725,0
20241007,183800,136668085,3725,3725,3725,3725,2047
20241007,183700,136668085,3725,3725,3725,3725,0
20241007,183600,136668085,3725,3725,3725,3725,0
20241007,183500,136668085,3725,3725,3725,3725,0
20241007,183400,136668085,3725,3725,3725,3725,0
20241007,183300,136668085,3725,3725,3725,3725,0
20241007,183200,136668085,3725,3725,3725,3725,0
20241007,183100,136668085,3725,3725,3725,3725,0
20241007,183000,136668085,3725,3725,3725,3725,0
20241007,182900,136668085,3725,3725,3725,3725,0
20241007,182800,136668085,3725,3725,3725,3725,0
20241007,182700,136668085,3725,3725,3725,3725,0
20241007,182600,136668085,3725,3725,3725,3725,0
20241007,182500,136668085,3725,3725,3725,3725,0
20241007,182400,136668085,3725,3725,3725,3725,0
20241007,182300,136668085,3725,3725,3725,3725,0
20241007,182200,136668085,3725,3725,3725,3725,0
20241007,182100,136668085,3725,3725,3725,3725,0
20241007,182000,136668085,3725,3725,3725,3725,0
20241007,181900,136668085,3725,3725,3725,3725,0
20241007,181800,136668085,3725,3725,3725,3725,0
20241007,181700,136668085,3725,3725,3725,3725,0
20241007,181600,136668085,3725,3725,3725,3725,0
20241007,181500,136668085,3725,3725,3725,3725,0
20241007,181400,136668085,3725,3725,3725,3725,0
20241007,181300,136668085,3725,3725,3725,3725,0
20241007,181200,136668085,3725,3725,3725,3725,0
20241007,181100,136668085,3725,3725,3725,3725,0
20241007,181000,136668085,3725,3725,3725,3725,0
20241007,180900,136668085,3725,3725,3725,3725,0
20241007,180800,136668085,3725,3725,3725,3725,2047
20241007,180700,136668085,3725,3725,3725,3725,0
20241007,180600,136668085,3725,3725,3725,3725,0
20241007,180500,136668085,3725,3725,3725,3725,0
20241007,180400,136668085,3725,3725,3725,3725,0
20241007,180300,136668085,3725,3725,3725,3725,0
20241007,180200,136668085,3725,3725,3725,3725,0
20241007,180100,136668085,3725,3725,3725,3725,0
20241007,180000,136668085,3725,3725,3725,3725,0
20241007,175900,136668085,3725,3725,3725,3725,0
20241007,175800,136668085,3725,3725,3725,3725,0
20241007,175700,136668085,3725,3725,3725,3725,0
20241007,175600,136668085,3725,3725,3725,3725,0
20241007,175500,136668085,3725,3725,3725,3725,0
20241007,175400,136668085,3725,3725,3725,3725,0
20241007,175300,136668085,3725,3725,3725,3725,0
20241007,175200,136668085,3725,3725,3725,3725,0
20241007,175100,136668085,3725,3725,3725,3725,0
20241007,175000,136668085,3725,3725,3725,3725,0
20241007,174900,136668085,3725,3725,3725,3725,0
20241007,174800,136668085,3725,3725,3725,3725,0
20241007,174700,136668085,3725,3725,3725,3725,0
20241007,174600,136668085,3725,3725,3725,3725,0
20241007,174500,136668085,3725,3725,3725,3725,0
20241007,174400,136668085,3725,3725,3725,3725,0
20241007,174300,136668085,3725,3725,3725,3725,0
20241007,174200,136668085,3725,3725,3725,3725,0
20241007,174100,136668085,3725,3725,3725,3725,0
20241007,174000,136668085,3725,3725,3725,3725,0
20241007,173900,136668085,3725,3725,3725,3725,0
20241007,173800,136668085,3725,3725,3725,3725,2047
20241007,173700,136668085,3725,3725,3725,3725,0
20241007,173600,136668085,3725,3725,3725,3725,0
20241007,173500,136668085,3725,3725,3725,3725,0
20241007,173400,136668085,3725,3725,3725,3725,0
20241007,173300,136668085,3725,3725,3725,3725,0
20241007,173200,136668085,3725,3725,3725,3725,0
20241007,173100,136668085,3725,3725,3725,3725,0
20241007,173000,136668085,3725,3725,3725,3725,0
20241007,172900,136668085,3725,3725,3725,3725,0
20241007,172800,136668085,3725,3725,3725,3725,0
20241007,172700,136668085,3725,3725,3725,3725,0
20241007,172600,136668085,3725,3725,3725,3725,0
20241007,172500,136668085,3725,3725,3725,3725,0
20241007,172400,136668085,3725,3725,3725,3725,0
20241007,172300,136668085,3725,3725,3725,3725,0
20241007,172200,136668085,3725,3725,3725,3725,0
20241007,172100,136668085,3725,3725,3725,3725,0
20241007,172000,136668085,3725,3725,3725,3725,0
20241007,171900,136668085,3725,3725,3725,3725,0
20241007,171800,136668085,3725,3725,3725,3725,0
20241007,171700,136668085,3725,3725,3725,3725,0
20241007,171600,136668085,3725,3725,3725,3725,0
20241007,171500,136668085,3725,3725,3725,3725,0
20241007,171400,136668085,3725,3725,3725,3725,0
20241007,171300,136668085,3725,3725,3725,3725,0
20241007,171200,136668085,3725,3725,3725,3725,0
20241007,171100,136668085,3725,3725,3725,3725,0
20241007,171000,136668085,3725,3725,3725,3725,0
20241007,170900,136668085,3725,3725,3725,3725,0
20241007,170800,136668085,3725,3725,3725,3725,2047
20241007,170700,136668085,3725,3725,3725,3725,0
20241007,170600,136668085,3725,3725,3725,3725,0
20241007,170500,136668085,3725,3725,3725,3725,0
20241007,170400,136668085,3725,3725,3725,3725,0
20241007,170300,136668085,3725,3725,3725,3725,0
20241007,170200,136668085,3725,3725,3725,3725,0
20241007,170100,136668085,3725,3725,3725,3725,0
20241007,170000,136668085,3725,3725,3725,3725,0
20241007,165900,136668085,3725,3725,3725,3725,0
20241007,165800,136668085,3725,3725,3725,3725,0
20241007,165700,136668085,3725,3725,3725,3725,0
20241007,165600,136668085,3725,3725,3725,3725,0
20241007,165500,136668085,3725,3725,3725,3725,0
20241007,165400,136668085,3725,3725,3725,3725,0
20241007,165300,136668085,3725,3725,3725,3725,0
20241007,165200,136668085,3725,3725,3725,3725,0
20241007,165100,136668085,3725,3725,3725,3725,0
20241007,165000,136668085,3725,3725,3725,3725,0
20241007,164900,136668085,3725,3725,3725,3725,0
20241007,164800,136668085,3725,3725,3725,3725,0
20241007,164700,136668085,3725,3725,3725,3725,0
20241007,164600,136668085,3725,3725,3725,3725,0
20241007,164500,136668085,3725,3725,3725,3725,0
20241007,164400,136668085,3725,3725,3725,3725,0
20241007,164300,136668085,3725,3725,3725,3725,0
20241007,164200,136668085,3725,3725,3725,3725,0
20241007,164100,136668085,3725,3725,3725,3725,0
20241007,164000,136668085,3725,3725,3725,3725,0
20241007,163900,136668085,3725,3725,3725,3725,0
20241007,163800,136668085,3725,3725,3725,3725,2047
20241007,163700,136668085,3725,3725,3725,3725,0
20241007,163600,136668085,3725,3725,3725,3725,0
20241007,163500,136668085,3725,3725,3725,3725,0
20241007,163400,136668085,3725,3725,3725,3725,0
20241007,163300,136668085,3725,3725,3725,3725,0
20241007,163200,136668085,3725,3725,3725,3725,0
20241007,163100,136668085,3725,3725,3725,3725,0
20241007,163000,136668085,3725,3725,3725,3725,0
20241007,162900,136668085,3725,3725,3725,3725,0
20241007,162800,136668085,3725,3725,3725,3725,0
20241007,162700,136668085,3725,3725,3725,3725,0
20241007,162600,136668085,3725,3725,3725,3725,0
20241007,162500,136668085,3725,3725,3725,3725,0
20241007,162400,136668085,3725,3725,3725,3725,0
20241007,162300,136668085,3725,3725,3725,3725,0
20241007,162200,136668085,3725,3725,3725,3725,0
20241007,162100,136668085,3725,3725,3725,3725,0
20241007,162000,136668085,3725,3725,3725,3725,0
20241007,161900,136668085,3725,3725,3725,3725,0
20241007,161800,136668085,3725,3725,3725,3725,0
20241007,161700,136668085,3725,3725,3725,3725,0
20241007,161600,136668085,3725,3725,3725,3725,0
20241007,161500,136668085,3725,3725,3725,3725,0
20241007,161400,136668085,3725,3725,3725,3725,0
20241007,161300,136668085,3725,3725,3725,3725,0
20241007,161200,136668085,3725,3725,3725,3725,0
20241007,161100,136668085,3725,3725,3725,3725,0
20241007,161000,136668085,3725,3725,3725,3725,0
20241007,160900,136668085,3725,3725,3725,3725,0
20241007,160800,136668085,3725,3725,3725,3725,2047
20241007,160700,136668085,3725,3725,3725,3725,0
20241007,160600,136668085,3725,3725,3725,3725,0
20241007,160500,136668085,3725,3725,3725,3725,0
20241007,160400,136668085,3725,3725,3725,3725,0
20241007,160300,136668085,3725,3725,3725,3725,0
20241007,160200,136668085,3725,3725,3725,3725,0
20241007,160100,136668085,3725,3725,3725,3725,0
20241007,160000,136668085,3725,3725,3725,3725,0
20241007,155900,136668085,3725,3725,3725,3725,0
20241007,155800,136668085,3725,3725,3725,3725,0
20241007,155700,136668085,3725,3725,3725,3725,0
20241007,155600,136668085,3725,3725,3725,3725,0
20241007,155500,136668085,3725,3725,3725,3725,0
20241007,155400,136668085,3725,3725,3725,3725,0
20241007,155300,136668085,3725,3725,3725,3725,0
20241007,155200,136668085,3725,3725,3725,3725,0
20241007,155100,136668085,3725,3725,3725,3725,0
20241007,155000,136668085,3725,3725,3725,3725,0
20241007,154900,136668085,3725,3725,3725,3725,0
20241007,154800,136668085,3725,3725,3725,3725,0
20241007,154700,136668085,3725,3725,3725,3725,0
20241007,154600,136668085,3725,3725,3725,3725,0
20241007,154500,136668085,3725,3725,3725,3725,0
20241007,154400,136668085,3725,3725,3725,3725,0
20241007,154300,136668085,3725,3725,3725,3725,0
20241007,154200,136668085,3725,3725,3725,3725,0
20241007,154100,136668085,3725,3725,3725,3725,0
20241007,154000,136668085,3725,3725,3725,3725,0
20241007,153900,136668085,3725,3725,3725,3725,0
20241007,153800,136668085,3725,3725,3725,3725,2047
20241007,153700,136668085,3725,3725,3725,3725,0
20241007,153600,136668085,3725,3725,3725,3725,0
20241007,153500,136668085,3725,3725,3725,3725,0
20241007,153400,136668085,3725,3725,3725,3725,0
20241007,153300,136668085,3725,3725,3725,3725,0
20241007,153200,136668085,3725,3725,3725,3725,0
20241007,153100,136668085,3725,3725,3725,3725,0
20241007,153000,136668085,3725,3725,3725,3725,2047
20241007,152900,129043010,3725,3725,3725,3725,0
20241007,152800,129043010,3725,3725,3725,3725,0
20241007,152700,129043010,3725,3725,3725,3725,0
20241007,152600,129043010,3725,3725,3725,3725,0
20241007,152500,129043010,3725,3725,3725,3725,0
20241007,152400,129043010,3725,3725,3725,3725,0
20241007,152300,129043010,3725,3725,3725,3725,0
20241007,152200,129043010,3725,3725,3725,3725,0
20241007,152100,129043010,3725,3725,3725,3725,0
20241007,152000,129043010,3725,3725,3725,3725,0
20241007,151900,129043010,3725,3730,3730,3725,693
20241007,151800,126458270,3735,3735,3735,3735,17
20241007,151700,126394775,3735,3735,3735,3735,153
20241007,151600,125823320,3740,3740,3740,3740,3
20241007,151500,125812100,3745,3745,3745,3745,0
20241007,151400,125812100,3745,3740,3745,3740,143
20241007,151300,125277210,3725,3725,3725,3725,0
20241007,151200,125277210,3725,3725,3735,3725,201
20241007,151100,124528215,3725,3725,3725,3725,681
20241007,151000,121991490,3725,3725,3725,3725,54
20241007,150900,121790340,3725,3725,3725,3725,100
20241007,150800,121417840,3725,3725,3725,3725,0
20241007,150700,121417840,3725,3730,3730,3725,464
20241007,150600,119687355,3735,3735,3735,3735,21
20241007,150500,119608920,3750,3730,3750,3730,201
20241007,150400,118859170,3730,3760,3760,3730,331
20241007,150300,117623945,3735,3760,3775,3735,100
20241007,150200,117249580,3765,3730,3775,3730,4747
20241007,150100,99391720,3725,3730,3735,3700,1681
20241007,150000,93151720,3735,3670,3780,3670,10118
20241007,145900,55413485,3670,3670,3670,3670,0
20241007,145800,55413485,3670,3670,3670,3670,20
20241007,145700,55340085,3670,3670,3670,3670,5
20241007,145600,55321735,3670,3670,3670,3670,0
20241007,145500,55321735,3670,3670,3670,3670,0
20241007,145400,55321735,3670,3670,3670,3670,0
20241007,145300,55321735,3670,3670,3670,3670,0
20241007,145200,55321735,3670,3670,3670,3670,0
20241007,145100,55321735,3670,3670,3670,3670,1
20241007,145000,55318065,3670,3670,3670,3670,0
20241007,144900,55318065,3670,3670,3670,3670,0
20241007,144800,55318065,3670,3670,3670,3670,0
20241007,144700,55318065,3670,3670,3670,3670,0
20241007,144600,55318065,3670,3670,3670,3670,100
20241007,144500,54951065,3670,3670,3670,3670,0
20241007,144400,54951065,3670,3670,3670,3670,0
20241007,144300,54951065,3670,3670,3670,3670,0
20241007,144200,54951065,3670,3670,3670,3670,0
20241007,144100,54951065,3670,3670,3670,3670,0
20241007,144000,54951065,3670,3670,3670,3670,0
20241007,143900,54951065,3670,3670,3670,3670,0
20241007,143800,54951065,3670,3670,3670,3670,0
20241007,143700,54951065,3670,3670,3670,3670,0
20241007,143600,54951065,3670,3670,3670,3670,0
20241007,143500,54951065,3670,3670,3670,3670,0
20241007,143400,54951065,3670,3670,3670,3670,2
20241007,143300,54943725,3645,3645,3645,3645,0
20241007,143200,54943725,3645,3645,3645,3645,0
20241007,143100,54943725,3645,3645,3645,3645,0
20241007,143000,54943725,3645,3645,3645,3645,0
20241007,142900,54943725,3645,3645,3645,3645,0
20241007,142800,54943725,3645,3645,3645,3645,0
20241007,142700,54943725,3645,3645,3645,3645,0
20241007,142600,54943725,3645,3645,3645,3645,0
20241007,142500,54943725,3645,3645,3645,3645,0
20241007,142400,54943725,3645,3645,3645,3645,0
20241007,142300,54943725,3645,3645,3645,3645,0
20241007,142200,54943725,3645,3645,3645,3645,0
20241007,142100,54943725,3645,3645,3645,3645,0
20241007,142000,54943725,3645,3645,3645,3645,0
20241007,141900,54943725,3645,3650,3650,3645,170
20241007,141800,54323720,3650,3650,3650,3650,0
20241007,141700,54323720,3650,3650,3650,3650,0
20241007,141600,54323720,3650,3650,3650,3650,0
20241007,141500,54323720,3650,3650,3650,3650,0
20241007,141400,54323720,3650,3650,3650,3650,1
20241007,141300,54320070,3650,3650,3650,3650,0
20241007,141200,54320070,3650,3650,3650,3650,0
20241007,141100,54320070,3650,3650,3650,3650,0
20241007,141000,54320070,3650,3650,3650,3650,0
20241007,140900,54320070,3650,3650,3650,3650,0
20241007,140800,54320070,3650,3650,3650,3650,12
20241007,140700,54276270,3650,3650,3650,3650,40
20241007,140600,54130270,3650,3650,3650,3650,0
20241007,140500,54130270,3650,3650,3650,3650,0
20241007,140400,54130270,3650,3650,3650,3650,0
20241007,140300,54130270,3650,3650,3650,3650,0
20241007,140200,54130270,3650,3650,3650,3650,0
20241007,140100,54130270,3650,3650,3650,3650,5
20241007,140000,54112020,3650,3650,3650,3650,0
20241007,135900,54112020,3650,3650,3650,3650,0
20241007,135800,54112020,3650,3650,3650,3650,0
20241007,135700,54112020,3650,3650,3650,3650,0
20241007,135600,54112020,3650,3650,3650,3650,1690
20241007,135500,47943520,3650,3650,3650,3650,0
20241007,135400,47943520,3650,3650,3650,3650,0
20241007,135300,47943520,3650,3650,3650,3650,100
20241007,135200,47578520,3680,3680,3680,3680,0
20241007,135100,47578520,3680,3665,3680,3665,300
20241007,135000,46477665,3665,3665,3665,3665,2
20241007,134900,46470335,3665,3665,3665,3665,88
20241007,134800,46147815,3665,3665,3665,3665,0
20241007,134700,46147815,3665,3665,3665,3665,0
20241007,134600,46147815,3665,3665,3665,3665,0
20241007,134500,46147815,3665,3665,3665,3665,0
20241007,134400,46147815,3665,3665,3665,3665,0
20241007,134300,46147815,3665,3665,3665,3665,0
20241007,134200,46147815,3665,3665,3665,3665,0
20241007,134100,46147815,3665,3665,3665,3665,0
20241007,134000,46147815,3665,3665,3665,3665,0
20241007,133900,46147815,3665,3665,3665,3665,0
20241007,133800,46147815,3665,3665,3665,3665,0
20241007,133700,46147815,3665,3665,3665,3665,0
20241007,133600,46147815,3665,3665,3665,3665,0
20241007,133500,46147815,3665,3665,3665,3665,0
20241007,133400,46147815,3665,3665,3665,3665,0
20241007,133300,46147815,3665,3665,3665,3665,0
20241007,133200,46147815,3665,3665,3665,3665,0
20241007,133100,46147815,3665,3665,3665,3665,0
20241007,133000,46147815,3665,3665,3665,3665,0
20241007,132900,46147815,3665,3665,3665,3665,1
20241007,132800,46144150,3645,3645,3645,3645,0
20241007,132700,46144150,3645,3645,3645,3645,0
20241007,132600,46144150,3645,3645,3645,3645,45
20241007,132500,45980125,3665,3665,3665,3665,0
20241007,132400,45980125,3665,3660,3665,3660,6
20241007,132300,45958160,3660,3660,3660,3660,0
20241007,132200,45958160,3660,3660,3660,3660,0
20241007,132100,45958160,3660,3660,3660,3660,0
20241007,132000,45958160,3660,3660,3660,3660,0
20241007,131900,45958160,3660,3650,3660,3650,1343
20241007,131800,41050770,3650,3650,3650,3650,50
20241007,131700,40868270,3650,3645,3650,3645,806
20241007,131600,37927625,3645,3645,3645,3645,0
20241007,131500,37927625,3645,3645,3645,3645,0
20241007,131400,37927625,3645,3645,3645,3645,0
20241007,131300,37927625,3645,3645,3645,3645,0
20241007,131200,37927625,3645,3645,3645,3645,0
20241007,131100,37927625,3645,3645,3645,3645,0
20241007,131000,37927625,3645,3645,3645,3645,0
20241007,130900,37927625,3645,3645,3645,3645,0
20241007,130800,37927625,3645,3645,3645,3645,0
20241007,130700,37927625,3645,3645,3645,3645,0
20241007,130600,37927625,3645,3645,3645,3645,0
20241007,130500,37927625,3645,3645,3645,3645,0
20241007,130400,37927625,3645,3645,3645,3645,10
20241007,130300,37891175,3650,3650,3650,3650,0
20241007,130200,37891175,3650,3650,3650,3650,0
20241007,130100,37891175,3650,3650,3650,3650,100
20241007,130000,37526175,3650,3650,3650,3650,0
20241007,125900,37526175,3650,3650,3650,3650,0
20241007,125800,37526175,3650,3650,3650,3650,0
20241007,125700,37526175,3650,3650,3650,3650,0
20241007,125600,37526175,3650,3650,3650,3650,0
20241007,125500,37526175,3650,3650,3650,3650,0
20241007,125400,37526175,3650,3650,3650,3650,0
20241007,125300,37526175,3650,3650,3650,3650,0
20241007,125200,37526175,3650,3650,3650,3650,1
20241007,125100,37522525,3630,3630,3630,3630,0
20241007,125000,37522525,3630,3630,3630,3630,681
20241007,124900,35050495,3630,3640,3640,3630,116
20241007,124800,34629120,3640,3640,3640,3640,0
20241007,124700,34629120,3640,3640,3640,3640,0
20241007,124600,34629120,3640,3640,3640,3640,364
20241007,124500,33304160,3645,3645,3645,3645,0
20241007,124400,33304160,3645,3645,3645,3645,0
20241007,124300,33304160,3645,3645,3645,3645,47
20241007,124200,33132845,3645,3645,3645,3645,0
20241007,124100,33132845,3645,3645,3645,3645,43
20241007,124000,32976110,3645,3645,3645,3645,0
20241007,123900,32976110,3645,3645,3645,3645,0
20241007,123800,32976110,3645,3645,3645,3645,0
20241007,123700,32976110,3645,3645,3645,3645,0
20241007,123600,32976110,3645,3645,3645,3645,0
20241007,123500,32976110,3645,3645,3645,3645,0
20241007,123400,32976110,3645,3645,3645,3645,0
20241007,123300,32976110,3645,3645,3645,3645,0
20241007,123200,32976110,3645,3645,3645,3645,0
20241007,123100,32976110,3645,3645,3645,3645,0
20241007,123000,32976110,3645,3645,3645,3645,0
20241007,122900,32976110,3645,3645,3645,3645,3
20241007,122800,32965175,3640,3640,3640,3640,0
20241007,122700,32965175,3640,3640,3640,3640,0
20241007,122600,32965175,3640,3640,3640,3640,0
20241007,122500,32965175,3640,3640,3640,3640,0
20241007,122400,32965175,3640,3640,3640,3640,0
20241007,122300,32965175,3640,3640,3640,3640,0
20241007,122200,32965175,3640,3640,3640,3640,0
20241007,122100,32965175,3640,3640,3640,3640,0
20241007,122000,32965175,3640,3640,3640,3640,0
20241007,121900,32965175,3640,3640,3640,3640,100
20241007,121800,32601175,3645,3645,3645,3645,0
20241007,121700,32601175,3645,3645,3645,3645,0
20241007,121600,32601175,3645,3645,3645,3645,0
20241007,121500,32601175,3645,3645,3645,3645,20
20241007,121400,32528275,3645,3645,3645,3645,0
20241007,121300,32528275,3645,3645,3645,3645,0
20241007,121200,32528275,3645,3645,3645,3645,0
20241007,121100,32528275,3645,3645,3645,3645,0
20241007,121000,32528275,3645,3645,3645,3645,0
20241007,120900,32528275,3645,3645,3645,3645,0
20241007,120800,32528275,3645,3645,3645,3645,0
20241007,120700,32528275,3645,3645,3645,3645,0
20241007,120600,32528275,3645,3645,3645,3645,0
20241007,120500,32528275,3645,3645,3645,3645,0
20241007,120400,32528275,3645,3645,3645,3645,0
20241007,120300,32528275,3645,3645,3645,3645,0
20241007,120200,32528275,3645,3645,3645,3645,0
20241007,120100,32528275,3645,3645,3645,3645,0
20241007,120000,32528275,3645,3645,3645,3645,50
20241007,115900,32346025,3655,3655,3655,3655,0
20241007,115800,32346025,3655,3655,3655,3655,0
20241007,115700,32346025,3655,3655,3655,3655,0
20241007,115600,32346025,3655,3655,3655,3655,0
20241007,115500,32346025,3655,3655,3655,3655,0
20241007,115400,32346025,3655,3655,3655,3655,0
20241007,115300,32346025,3655,3655,3655,3655,0
20241007,115200,32346025,3655,3655,3655,3655,0
20241007,115100,32346025,3655,3655,3655,3655,0
20241007,115000,32346025,3655,3655,3655,3655,0
20241007,114900,32346025,3655,3655,3655,3655,0
20241007,114800,32346025,3655,3655,3655,3655,0
20241007,114700,32346025,3655,3655,3655,3655,0
20241007,114600,32346025,3655,3655,3655,3655,0
20241007,114500,32346025,3655,3655,3655,3655,0
20241007,114400,32346025,3655,3655,3655,3655,0
20241007,114300,32346025,3655,3655,3655,3655,0
20241007,114200,32346025,3655,3655,3655,3655,0
20241007,114100,32346025,3655,3655,3655,3655,0
20241007,114000,32346025,3655,3655,3655,3655,0
20241007,113900,32346025,3655,3655,3655,3655,0
20241007,113800,32346025,3655,3655,3655,3655,0
20241007,113700,32346025,3655,3655,3655,3655,0
20241007,113600,32346025,3655,3655,3655,3655,0
20241007,113500,32346025,3655,3655,3655,3655,0
20241007,113400,32346025,3655,3655,3655,3655,0
20241007,113300,32346025,3655,3655,3655,3655,0
20241007,113200,32346025,3655,3655,3655,3655,0
20241007,113100,32346025,3655,3655,3655,3655,0
20241007,113000,32346025,3655,3655,3655,3655,0
20241007,112900,32346025,3655,3655,3655,3655,0
20241007,112800,32346025,3655,3655,3655,3655,0
20241007,112700,32346025,3655,3655,3655,3655,0
20241007,112600,32346025,3655,3655,3655,3655,0
20241007,112500,32346025,3655,3655,3655,3655,0
20241007,112400,32346025,3655,3655,3655,3655,50
20241007,112300,32163275,3655,3655,3655,3655,0
20241007,112200,32163275,3655,3655,3655,3655,0
20241007,112100,32163275,3655,3655,3655,3655,0
20241007,112000,32163275,3655,3655,3655,3655,0
20241007,111900,32163275,3655,3655,3655,3655,0
20241007,111800,32163275,3655,3655,3655,3655,0
20241007,111700,32163275,3655,3655,3655,3655,0
20241007,111600,32163275,3655,3655,3655,3655,1
20241007,111500,32159620,3640,3640,3640,3640,20
20241007,111400,32086820,3640,3640,3640,3640,0
20241007,111300,32086820,3640,3640,3640,3640,0
20241007,111200,32086820,3640,3640,3640,3640,0
20241007,111100,32086820,3640,3640,3640,3640,0
20241007,111000,32086820,3640,3640,3640,3640,88
20241007,110900,31766500,3640,3640,3640,3640,0
20241007,110800,31766500,3640,3640,3640,3640,0
20241007,110700,31766500,3640,3640,3640,3640,0
20241007,110600,31766500,3640,3640,3640,3640,0
20241007,110500,31766500,3640,3640,3640,3640,0
20241007,110400,31766500,3640,3640,3640,3640,0
20241007,110300,31766500,3640,3640,3640,3640,0
20241007,110200,31766500,3640,3640,3640,3640,0
20241007,110100,31766500,3640,3640,3640,3640,0
20241007,110000,31766500,3640,3640,3640,3640,30
20241007,105900,31657300,3660,3660,3660,3660,0
20241007,105800,31657300,3660,3660,3660,3660,0
20241007,105700,31657300,3660,3660,3660,3660,0
20241007,105600,31657300,3660,3660,3660,3660,0
20241007,105500,31657300,3660,3660,3660,3660,0
20241007,105400,31657300,3660,3660,3660,3660,0
20241007,105300,31657300,3660,3660,3660,3660,0
20241007,105200,31657300,3660,3640,3660,3630,800
20241007,105100,28742345,3635,3635,3635,3635,0
20241007,105000,28742345,3635,3635,3635,3635,0
20241007,104900,28742345,3635,3635,3635,3635,0
20241007,104800,28742345,3635,3635,3635,3635,0
20241007,104700,28742345,3635,3635,3635,3635,104
20241007,104600,28364305,3630,3640,3640,3630,300
20241007,104500,27274740,3650,3650,3650,3650,0
20241007,104400,27274740,3650,3650,3650,3650,0
20241007,104300,27274740,3650,3650,3650,3650,0
20241007,104200,27274740,3650,3650,3650,3650,0
20241007,104100,27274740,3650,3650,3650,3650,0
20241007,104000,27274740,3650,3650,3650,3650,0
20241007,103900,27274740,3650,3650,3650,3650,0
20241007,103800,27274740,3650,3650,3650,3650,0
20241007,103700,27274740,3650,3650,3650,3650,1
20241007,103600,27271090,3650,3650,3650,3650,0
20241007,103500,27271090,3650,3650,3650,3650,0
20241007,103400,27271090,3650,3650,3650,3650,72
20241007,103300,27008290,3645,3645,3645,3645,28
20241007,103200,26906230,3645,3645,3645,3645,2
20241007,103100,26898940,3645,3645,3645,3645,0
20241007,103000,26898940,3645,3645,3645,3645,0
20241007,102900,26898940,3645,3645,3645,3645,0
20241007,102800,26898940,3645,3645,3645,3645,0
20241007,102700,26898940,3645,3645,3645,3645,0
20241007,102600,26898940,3645,3645,3645,3645,1
20241007,102500,26895295,3645,3645,3645,3645,0
20241007,102400,26895295,3645,3645,3645,3645,0
20241007,102300,26895295,3645,3645,3645,3645,0
20241007,102200,26895295,3645,3645,3645,3645,0
20241007,102100,26895295,3645,3645,3645,3645,0
20241007,102000,26895295,3645,3645,3645,3645,242
20241007,101900,26013205,3650,3650,3650,3650,5
20241007,101800,25994955,3640,3640,3640,3640,0
20241007,101700,25994955,3640,3640,3640,3640,0
20241007,101600,25994955,3640,3640,3640,3640,107
20241007,101500,25605475,3640,3640,3640,3640,0
20241007,101400,25605475,3640,3640,3640,3640,0
20241007,101300,25605475,3640,3640,3640,3640,0
20241007,101200,25605475,3640,3640,3640,3640,0
20241007,101100,25605475,3640,3630,3640,3630,30
20241007,101000,25496565,3640,3640,3640,3640,0
20241007,100900,25496565,3640,3640,3640,3640,0
20241007,100800,25496565,3640,3635,3640,3620,358
20241007,100700,24199080,3650,3650,3650,3650,35
20241007,100600,24071330,3650,3650,3650,3650,1
20241007,100500,24067680,3625,3625,3625,3625,0
20241007,100400,24067680,3625,3645,3645,3620,1114
20241007,100300,20023985,3655,3655,3655,3655,1
20241007,100200,20020330,3650,3650,3650,3650,1
20241007,100100,20016680,3655,3655,3655,3655,0
20241007,100000,20016680,3655,3655,3655,3655,0
20241007,095900,20016680,3655,3655,3655,3655,6
20241007,095800,19994750,3655,3655,3655,3655,0
20241007,095700,19994750,3655,3655,3655,3655,4
20241007,095600,19980130,3655,3650,3655,3650,144
20241007,095500,19454335,3645,3645,3645,3645,5
20241007,095400,19436110,3635,3635,3635,3635,7
20241007,095300,19410665,3645,3645,3645,3645,0
20241007,095200,19410665,3645,3645,3645,3645,0
20241007,095100,19410665,3645,3645,3645,3645,0
20241007,095000,19410665,3645,3645,3645,3645,0
20241007,094900,19410665,3645,3645,3645,3645,0
20241007,094800,19410665,3645,3645,3645,3645,0
20241007,094700,19410665,3645,3645,3645,3645,0
20241007,094600,19410665,3645,3645,3645,3645,0
20241007,094500,19410665,3645,3645,3645,3645,0
20241007,094400,19410665,3645,3645,3645,3645,0
20241007,094300,19410665,3645,3645,3645,3645,0
20241007,094200,19410665,3645,3645,3645,3645,0
20241007,094100,19410665,3645,3645,3645,3645,0
20241007,094000,19410665,3645,3645,3645,3645,0
20241007,093900,19410665,3645,3645,3645,3645,0
20241007,093800,19410665,3645,3645,3645,3645,0
20241007,093700,19410665,3645,3645,3645,3645,1
20241007,093600,19407020,3630,3630,3630,3630,0
20241007,093500,19407020,3630,3630,3630,3630,2
20241007,093400,19399760,3630,3630,3630,3630,0
20241007,093300,19399760,3630,3630,3630,3630,0
20241007,093200,19399760,3630,3630,3630,3630,0
20241007,093100,19399760,3630,3630,3630,3630,20
20241007,093000,19327160,3625,3625,3625,3625,160
20241007,092900,18747160,3625,3625,3625,3625,1
20241007,092800,18743535,3630,3630,3630,3630,21
20241007,092700,18667305,3630,3630,3630,3630,0
20241007,092600,18667305,3630,3630,3630,3630,21
20241007,092500,18591075,3630,3630,3630,3630,0
20241007,092400,18591075,3630,3630,3630,3630,0
20241007,092300,18591075,3630,3630,3630,3630,16
20241007,092200,18532995,3630,3630,3630,3630,0
20241007,092100,18532995,3630,3630,3630,3630,0
20241007,092000,18532995,3630,3630,3630,3630,161
20241007,091900,17948565,3605,3640,3655,3605,3297
20241007,091800,5996660,3665,3665,3665,3665,25
20241007,091700,5905035,3640,3640,3640,3640,0
20241007,091600,5905035,3640,3640,3640,3640,0
20241007,091500,5905035,3640,3640,3640,3640,0
20241007,091400,5905035,3640,3640,3640,3640,0
20241007,091300,5905035,3640,3640,3640,3640,0
20241007,091200,5905035,3640,3640,3640,3640,0
20241007,091100,5905035,3640,3640,3640,3640,8
20241007,091000,5875915,3640,3640,3640,3640,0
20241007,090900,5875915,3640,3640,3640,3640,0
20241007,090800,5875915,3640,3640,3640,3640,727
20241007,090700,3229635,3640,3645,3645,3640,636
20241007,090600,913920,3665,3665,3665,3665,0
20241007,090500,913920,3665,3665,3665,3665,0
20241007,090400,913920,3665,3645,3665,3640,251
20241007,090300,0,3640,3640,3640,3640,0
20241007,090200,0,3640,3640,3640,3640,0
20241007,090100,0,3640,3640,3640,3640,0
20241007,090000,0,3640,3640,3640,3640,0