KissMeData/069730/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195800,65090665,3735,3735,3735,3735,528
20241007,195700,65090665,3735,3735,3735,3735,0
20241007,195600,65090665,3735,3735,3735,3735,0
20241007,195500,65090665,3735,3735,3735,3735,0
20241007,195400,65090665,3735,3735,3735,3735,0
20241007,195300,65090665,3735,3735,3735,3735,0
20241007,195200,65090665,3735,3735,3735,3735,0
20241007,195100,65090665,3735,3735,3735,3735,0
20241007,195000,65090665,3735,3735,3735,3735,0
20241007,194900,65090665,3735,3735,3735,3735,0
20241007,194800,65090665,3735,3735,3735,3735,0
20241007,194700,65090665,3735,3735,3735,3735,0
20241007,194600,65090665,3735,3735,3735,3735,0
20241007,194500,65090665,3735,3735,3735,3735,0
20241007,194400,65090665,3735,3735,3735,3735,0
20241007,194300,65090665,3735,3735,3735,3735,0
20241007,194200,65090665,3735,3735,3735,3735,0
20241007,194100,65090665,3735,3735,3735,3735,0
20241007,194000,65090665,3735,3735,3735,3735,0
20241007,193900,65090665,3735,3735,3735,3735,0
20241007,193800,65090665,3735,3735,3735,3735,0
20241007,193700,65090665,3735,3735,3735,3735,0
20241007,193600,65090665,3735,3735,3735,3735,0
20241007,193500,65090665,3735,3735,3735,3735,0
20241007,193400,65090665,3735,3735,3735,3735,0
20241007,193300,65090665,3735,3735,3735,3735,0
20241007,193200,65090665,3735,3735,3735,3735,0
20241007,193100,65090665,3735,3735,3735,3735,0
20241007,193000,65090665,3735,3735,3735,3735,0
20241007,192900,65090665,3735,3735,3735,3735,0
20241007,192800,65090665,3735,3735,3735,3735,528
20241007,192700,65090665,3735,3735,3735,3735,0
20241007,192600,65090665,3735,3735,3735,3735,0
20241007,192500,65090665,3735,3735,3735,3735,0
20241007,192400,65090665,3735,3735,3735,3735,0
20241007,192300,65090665,3735,3735,3735,3735,0
20241007,192200,65090665,3735,3735,3735,3735,0
20241007,192100,65090665,3735,3735,3735,3735,0
20241007,192000,65090665,3735,3735,3735,3735,0
20241007,191900,65090665,3735,3735,3735,3735,0
20241007,191800,65090665,3735,3735,3735,3735,0
20241007,191700,65090665,3735,3735,3735,3735,0
20241007,191600,65090665,3735,3735,3735,3735,0
20241007,191500,65090665,3735,3735,3735,3735,0
20241007,191400,65090665,3735,3735,3735,3735,0
20241007,191300,65090665,3735,3735,3735,3735,0
20241007,191200,65090665,3735,3735,3735,3735,0
20241007,191100,65090665,3735,3735,3735,3735,0
20241007,191000,65090665,3735,3735,3735,3735,0
20241007,190900,65090665,3735,3735,3735,3735,0
20241007,190800,65090665,3735,3735,3735,3735,0
20241007,190700,65090665,3735,3735,3735,3735,0
20241007,190600,65090665,3735,3735,3735,3735,0
20241007,190500,65090665,3735,3735,3735,3735,0
20241007,190400,65090665,3735,3735,3735,3735,0
20241007,190300,65090665,3735,3735,3735,3735,0
20241007,190200,65090665,3735,3735,3735,3735,0
20241007,190100,65090665,3735,3735,3735,3735,0
20241007,190000,65090665,3735,3735,3735,3735,0
20241007,185900,65090665,3735,3735,3735,3735,0
20241007,185800,65090665,3735,3735,3735,3735,528
20241007,185700,65090665,3735,3735,3735,3735,0
20241007,185600,65090665,3735,3735,3735,3735,0
20241007,185500,65090665,3735,3735,3735,3735,0
20241007,185400,65090665,3735,3735,3735,3735,0
20241007,185300,65090665,3735,3735,3735,3735,0
20241007,185200,65090665,3735,3735,3735,3735,0
20241007,185100,65090665,3735,3735,3735,3735,0
20241007,185000,65090665,3735,3735,3735,3735,0
20241007,184900,65090665,3735,3735,3735,3735,0
20241007,184800,65090665,3735,3735,3735,3735,0
20241007,184700,65090665,3735,3735,3735,3735,0
20241007,184600,65090665,3735,3735,3735,3735,0
20241007,184500,65090665,3735,3735,3735,3735,0
20241007,184400,65090665,3735,3735,3735,3735,0
20241007,184300,65090665,3735,3735,3735,3735,0
20241007,184200,65090665,3735,3735,3735,3735,0
20241007,184100,65090665,3735,3735,3735,3735,0
20241007,184000,65090665,3735,3735,3735,3735,0
20241007,183900,65090665,3735,3735,3735,3735,0
20241007,183800,65090665,3735,3735,3735,3735,0
20241007,183700,65090665,3735,3735,3735,3735,0
20241007,183600,65090665,3735,3735,3735,3735,0
20241007,183500,65090665,3735,3735,3735,3735,0
20241007,183400,65090665,3735,3735,3735,3735,0
20241007,183300,65090665,3735,3735,3735,3735,0
20241007,183200,65090665,3735,3735,3735,3735,0
20241007,183100,65090665,3735,3735,3735,3735,0
20241007,183000,65090665,3735,3735,3735,3735,0
20241007,182900,65090665,3735,3735,3735,3735,0
20241007,182800,65090665,3735,3735,3735,3735,528
20241007,182700,65090665,3735,3735,3735,3735,0
20241007,182600,65090665,3735,3735,3735,3735,0
20241007,182500,65090665,3735,3735,3735,3735,0
20241007,182400,65090665,3735,3735,3735,3735,0
20241007,182300,65090665,3735,3735,3735,3735,0
20241007,182200,65090665,3735,3735,3735,3735,0
20241007,182100,65090665,3735,3735,3735,3735,0
20241007,182000,65090665,3735,3735,3735,3735,0
20241007,181900,65090665,3735,3735,3735,3735,0
20241007,181800,65090665,3735,3735,3735,3735,0
20241007,181700,65090665,3735,3735,3735,3735,0
20241007,181600,65090665,3735,3735,3735,3735,0
20241007,181500,65090665,3735,3735,3735,3735,0
20241007,181400,65090665,3735,3735,3735,3735,0
20241007,181300,65090665,3735,3735,3735,3735,0
20241007,181200,65090665,3735,3735,3735,3735,0
20241007,181100,65090665,3735,3735,3735,3735,0
20241007,181000,65090665,3735,3735,3735,3735,0
20241007,180900,65090665,3735,3735,3735,3735,0
20241007,180800,65090665,3735,3735,3735,3735,0
20241007,180700,65090665,3735,3735,3735,3735,0
20241007,180600,65090665,3735,3735,3735,3735,0
20241007,180500,65090665,3735,3735,3735,3735,0
20241007,180400,65090665,3735,3735,3735,3735,0
20241007,180300,65090665,3735,3735,3735,3735,0
20241007,180200,65090665,3735,3735,3735,3735,0
20241007,180100,65090665,3735,3735,3735,3735,0
20241007,180000,65090665,3735,3735,3735,3735,0
20241007,175900,65090665,3735,3735,3735,3735,0
20241007,175800,65090665,3735,3735,3735,3735,528
20241007,175700,65090665,3735,3735,3735,3735,0
20241007,175600,65090665,3735,3735,3735,3735,0
20241007,175500,65090665,3735,3735,3735,3735,0
20241007,175400,65090665,3735,3735,3735,3735,0
20241007,175300,65090665,3735,3735,3735,3735,0
20241007,175200,65090665,3735,3735,3735,3735,0
20241007,175100,65090665,3735,3735,3735,3735,0
20241007,175000,65090665,3735,3735,3735,3735,0
20241007,174900,65090665,3735,3735,3735,3735,0
20241007,174800,65090665,3735,3735,3735,3735,0
20241007,174700,65090665,3735,3735,3735,3735,0
20241007,174600,65090665,3735,3735,3735,3735,0
20241007,174500,65090665,3735,3735,3735,3735,0
20241007,174400,65090665,3735,3735,3735,3735,0
20241007,174300,65090665,3735,3735,3735,3735,0
20241007,174200,65090665,3735,3735,3735,3735,0
20241007,174100,65090665,3735,3735,3735,3735,0
20241007,174000,65090665,3735,3735,3735,3735,0
20241007,173900,65090665,3735,3735,3735,3735,0
20241007,173800,65090665,3735,3735,3735,3735,0
20241007,173700,65090665,3735,3735,3735,3735,0
20241007,173600,65090665,3735,3735,3735,3735,0
20241007,173500,65090665,3735,3735,3735,3735,0
20241007,173400,65090665,3735,3735,3735,3735,0
20241007,173300,65090665,3735,3735,3735,3735,0
20241007,173200,65090665,3735,3735,3735,3735,0
20241007,173100,65090665,3735,3735,3735,3735,0
20241007,173000,65090665,3735,3735,3735,3735,0
20241007,172900,65090665,3735,3735,3735,3735,0
20241007,172800,65090665,3735,3735,3735,3735,528
20241007,172700,65090665,3735,3735,3735,3735,0
20241007,172600,65090665,3735,3735,3735,3735,0
20241007,172500,65090665,3735,3735,3735,3735,0
20241007,172400,65090665,3735,3735,3735,3735,0
20241007,172300,65090665,3735,3735,3735,3735,0
20241007,172200,65090665,3735,3735,3735,3735,0
20241007,172100,65090665,3735,3735,3735,3735,0
20241007,172000,65090665,3735,3735,3735,3735,0
20241007,171900,65090665,3735,3735,3735,3735,0
20241007,171800,65090665,3735,3735,3735,3735,0
20241007,171700,65090665,3735,3735,3735,3735,0
20241007,171600,65090665,3735,3735,3735,3735,0
20241007,171500,65090665,3735,3735,3735,3735,0
20241007,171400,65090665,3735,3735,3735,3735,0
20241007,171300,65090665,3735,3735,3735,3735,0
20241007,171200,65090665,3735,3735,3735,3735,0
20241007,171100,65090665,3735,3735,3735,3735,0
20241007,171000,65090665,3735,3735,3735,3735,0
20241007,170900,65090665,3735,3735,3735,3735,0
20241007,170800,65090665,3735,3735,3735,3735,0
20241007,170700,65090665,3735,3735,3735,3735,0
20241007,170600,65090665,3735,3735,3735,3735,0
20241007,170500,65090665,3735,3735,3735,3735,0
20241007,170400,65090665,3735,3735,3735,3735,0
20241007,170300,65090665,3735,3735,3735,3735,0
20241007,170200,65090665,3735,3735,3735,3735,0
20241007,170100,65090665,3735,3735,3735,3735,0
20241007,170000,65090665,3735,3735,3735,3735,0
20241007,165900,65090665,3735,3735,3735,3735,0
20241007,165800,65090665,3735,3735,3735,3735,528
20241007,165700,65090665,3735,3735,3735,3735,0
20241007,165600,65090665,3735,3735,3735,3735,0
20241007,165500,65090665,3735,3735,3735,3735,0
20241007,165400,65090665,3735,3735,3735,3735,0
20241007,165300,65090665,3735,3735,3735,3735,0
20241007,165200,65090665,3735,3735,3735,3735,0
20241007,165100,65090665,3735,3735,3735,3735,0
20241007,165000,65090665,3735,3735,3735,3735,0
20241007,164900,65090665,3735,3735,3735,3735,0
20241007,164800,65090665,3735,3735,3735,3735,0
20241007,164700,65090665,3735,3735,3735,3735,0
20241007,164600,65090665,3735,3735,3735,3735,0
20241007,164500,65090665,3735,3735,3735,3735,0
20241007,164400,65090665,3735,3735,3735,3735,0
20241007,164300,65090665,3735,3735,3735,3735,0
20241007,164200,65090665,3735,3735,3735,3735,0
20241007,164100,65090665,3735,3735,3735,3735,0
20241007,164000,65090665,3735,3735,3735,3735,0
20241007,163900,65090665,3735,3735,3735,3735,0
20241007,163800,65090665,3735,3735,3735,3735,0
20241007,163700,65090665,3735,3735,3735,3735,0
20241007,163600,65090665,3735,3735,3735,3735,0
20241007,163500,65090665,3735,3735,3735,3735,0
20241007,163400,65090665,3735,3735,3735,3735,0
20241007,163300,65090665,3735,3735,3735,3735,0
20241007,163200,65090665,3735,3735,3735,3735,0
20241007,163100,65090665,3735,3735,3735,3735,0
20241007,163000,65090665,3735,3735,3735,3735,0
20241007,162900,65090665,3735,3735,3735,3735,0
20241007,162800,65090665,3735,3735,3735,3735,528
20241007,162700,65090665,3735,3735,3735,3735,0
20241007,162600,65090665,3735,3735,3735,3735,0
20241007,162500,65090665,3735,3735,3735,3735,0
20241007,162400,65090665,3735,3735,3735,3735,0
20241007,162300,65090665,3735,3735,3735,3735,0
20241007,162200,65090665,3735,3735,3735,3735,0
20241007,162100,65090665,3735,3735,3735,3735,0
20241007,162000,65090665,3735,3735,3735,3735,0
20241007,161900,65090665,3735,3735,3735,3735,0
20241007,161800,65090665,3735,3735,3735,3735,0
20241007,161700,65090665,3735,3735,3735,3735,0
20241007,161600,65090665,3735,3735,3735,3735,0
20241007,161500,65090665,3735,3735,3735,3735,0
20241007,161400,65090665,3735,3735,3735,3735,0
20241007,161300,65090665,3735,3735,3735,3735,0
20241007,161200,65090665,3735,3735,3735,3735,0
20241007,161100,65090665,3735,3735,3735,3735,0
20241007,161000,65090665,3735,3735,3735,3735,0
20241007,160900,65090665,3735,3735,3735,3735,0
20241007,160800,65090665,3735,3735,3735,3735,0
20241007,160700,65090665,3735,3735,3735,3735,0
20241007,160600,65090665,3735,3735,3735,3735,0
20241007,160500,65090665,3735,3735,3735,3735,0
20241007,160400,65090665,3735,3735,3735,3735,0
20241007,160300,65090665,3735,3735,3735,3735,0
20241007,160200,65090665,3735,3735,3735,3735,0
20241007,160100,65090665,3735,3735,3735,3735,0
20241007,160000,65090665,3735,3735,3735,3735,0
20241007,155900,65090665,3735,3735,3735,3735,0
20241007,155800,65090665,3735,3735,3735,3735,528
20241007,155700,65090665,3735,3735,3735,3735,0
20241007,155600,65090665,3735,3735,3735,3735,0
20241007,155500,65090665,3735,3735,3735,3735,0
20241007,155400,65090665,3735,3735,3735,3735,0
20241007,155300,65090665,3735,3735,3735,3735,0
20241007,155200,65090665,3735,3735,3735,3735,0
20241007,155100,65090665,3735,3735,3735,3735,0
20241007,155000,65090665,3735,3735,3735,3735,0
20241007,154900,65090665,3735,3735,3735,3735,0
20241007,154800,65090665,3735,3735,3735,3735,0
20241007,154700,65090665,3735,3735,3735,3735,0
20241007,154600,65090665,3735,3735,3735,3735,0
20241007,154500,65090665,3735,3735,3735,3735,0
20241007,154400,65090665,3735,3735,3735,3735,0
20241007,154300,65090665,3735,3735,3735,3735,0
20241007,154200,65090665,3735,3735,3735,3735,0
20241007,154100,65090665,3735,3735,3735,3735,0
20241007,154000,65090665,3735,3735,3735,3735,0
20241007,153900,65090665,3735,3735,3735,3735,0
20241007,153800,65090665,3735,3735,3735,3735,0
20241007,153700,65090665,3735,3735,3735,3735,0
20241007,153600,65090665,3735,3735,3735,3735,0
20241007,153500,65090665,3735,3735,3735,3735,0
20241007,153400,65090665,3735,3735,3735,3735,0
20241007,153300,65090665,3735,3735,3735,3735,0
20241007,153200,65090665,3735,3735,3735,3735,0
20241007,153100,65090665,3735,3735,3735,3735,0
20241007,153000,65090665,3735,3735,3735,3735,528
20241007,152900,63118585,3715,3715,3715,3715,0
20241007,152800,63118585,3715,3715,3715,3715,0
20241007,152700,63118585,3715,3715,3715,3715,0
20241007,152600,63118585,3715,3715,3715,3715,0
20241007,152500,63118585,3715,3715,3715,3715,0
20241007,152400,63118585,3715,3715,3715,3715,0
20241007,152300,63118585,3715,3715,3715,3715,0
20241007,152200,63118585,3715,3715,3715,3715,0
20241007,152100,63118585,3715,3715,3715,3715,0
20241007,152000,63118585,3715,3715,3715,3715,0
20241007,151900,63118585,3715,3715,3715,3715,0
20241007,151800,63118585,3715,3715,3715,3715,0
20241007,151700,63118585,3715,3715,3715,3715,0
20241007,151600,63118585,3715,3715,3715,3715,0
20241007,151500,63118585,3715,3715,3715,3715,0
20241007,151400,63118585,3715,3715,3715,3715,0
20241007,151300,63118585,3715,3715,3715,3715,0
20241007,151200,63118585,3715,3715,3715,3715,32
20241007,151100,62999705,3705,3705,3705,3705,0
20241007,151000,62999705,3705,3705,3705,3705,0
20241007,150900,62999705,3705,3705,3705,3705,128
20241007,150800,62525465,3705,3705,3705,3705,0
20241007,150700,62525465,3705,3705,3705,3705,0
20241007,150600,62525465,3705,3705,3705,3705,0
20241007,150500,62525465,3705,3705,3705,3705,0
20241007,150400,62525465,3705,3705,3705,3705,200
20241007,150300,61784465,3705,3705,3705,3705,0
20241007,150200,61784465,3705,3705,3705,3705,0
20241007,150100,61784465,3705,3705,3705,3705,0
20241007,150000,61784465,3705,3705,3705,3705,0
20241007,145900,61784465,3705,3705,3705,3705,0
20241007,145800,61784465,3705,3705,3705,3705,0
20241007,145700,61784465,3705,3705,3705,3705,145
20241007,145600,61247240,3720,3720,3720,3720,0
20241007,145500,61247240,3720,3720,3720,3720,0
20241007,145400,61247240,3720,3720,3720,3720,0
20241007,145300,61247240,3720,3720,3720,3720,0
20241007,145200,61247240,3720,3720,3720,3720,0
20241007,145100,61247240,3720,3720,3720,3720,157
20241007,145000,60663200,3720,3720,3720,3720,0
20241007,144900,60663200,3720,3720,3720,3720,0
20241007,144800,60663200,3720,3720,3720,3720,13
20241007,144700,60614840,3725,3725,3725,3725,10
20241007,144600,60577590,3720,3720,3720,3720,0
20241007,144500,60577590,3720,3720,3720,3720,0
20241007,144400,60577590,3720,3720,3720,3720,211
20241007,144300,59792670,3725,3720,3725,3720,11
20241007,144200,59751745,3725,3725,3725,3725,0
20241007,144100,59751745,3725,3725,3725,3725,0
20241007,144000,59751745,3725,3715,3725,3715,221
20241007,143900,58929670,3720,3720,3720,3720,0
20241007,143800,58929670,3720,3720,3720,3720,0
20241007,143700,58929670,3720,3720,3720,3720,0
20241007,143600,58929670,3720,3720,3720,3720,0
20241007,143500,58929670,3720,3705,3720,3705,14
20241007,143400,58877650,3705,3705,3705,3705,0
20241007,143300,58877650,3705,3705,3705,3705,0
20241007,143200,58877650,3705,3705,3705,3705,0
20241007,143100,58877650,3705,3705,3705,3705,0
20241007,143000,58877650,3705,3705,3705,3705,0
20241007,142900,58877650,3705,3705,3705,3705,0
20241007,142800,58877650,3705,3715,3715,3700,2730
20241007,142700,48770485,3725,3725,3725,3725,119
20241007,142600,48327210,3730,3730,3730,3730,0
20241007,142500,48327210,3730,3730,3730,3730,0
20241007,142400,48327210,3730,3730,3730,3730,0
20241007,142300,48327210,3730,3730,3730,3730,0
20241007,142200,48327210,3730,3730,3730,3730,27
20241007,142100,48226500,3730,3730,3730,3730,38
20241007,142000,48084760,3730,3730,3730,3730,0
20241007,141900,48084760,3730,3730,3730,3730,0
20241007,141800,48084760,3730,3730,3730,3730,0
20241007,141700,48084760,3730,3730,3730,3730,0
20241007,141600,48084760,3730,3730,3730,3730,0
20241007,141500,48084760,3730,3730,3730,3730,0
20241007,141400,48084760,3730,3730,3730,3730,0
20241007,141300,48084760,3730,3730,3730,3730,0
20241007,141200,48084760,3730,3730,3730,3730,0
20241007,141100,48084760,3730,3730,3730,3730,1
20241007,141000,48081030,3730,3730,3730,3730,10
20241007,140900,48043730,3730,3730,3730,3730,0
20241007,140800,48043730,3730,3730,3730,3730,0
20241007,140700,48043730,3730,3730,3730,3730,0
20241007,140600,48043730,3730,3730,3730,3730,0
20241007,140500,48043730,3730,3730,3730,3730,0
20241007,140400,48043730,3730,3730,3730,3730,0
20241007,140300,48043730,3730,3730,3730,3730,0
20241007,140200,48043730,3730,3730,3730,3730,0
20241007,140100,48043730,3730,3730,3730,3730,0
20241007,140000,48043730,3730,3730,3730,3730,0
20241007,135900,48043730,3730,3730,3730,3730,0
20241007,135800,48043730,3730,3730,3730,3730,62
20241007,135700,47812470,3735,3735,3735,3735,26
20241007,135600,47715360,3735,3730,3735,3730,99
20241007,135500,47346085,3730,3730,3730,3730,1
20241007,135400,47342355,3720,3720,3720,3720,100
20241007,135300,46970355,3700,3730,3730,3700,2756
20241007,135200,36758300,3735,3735,3735,3735,3
20241007,135100,36747095,3735,3735,3735,3735,150
20241007,135000,36186845,3735,3735,3735,3735,0
20241007,134900,36186845,3735,3735,3735,3735,0
20241007,134800,36186845,3735,3735,3735,3735,0
20241007,134700,36186845,3735,3735,3735,3735,0
20241007,134600,36186845,3735,3735,3735,3735,0
20241007,134500,36186845,3735,3735,3735,3735,0
20241007,134400,36186845,3735,3735,3735,3735,0
20241007,134300,36186845,3735,3735,3735,3735,0
20241007,134200,36186845,3735,3735,3735,3735,0
20241007,134100,36186845,3735,3735,3735,3735,0
20241007,134000,36186845,3735,3735,3735,3735,0
20241007,133900,36186845,3735,3735,3735,3735,0
20241007,133800,36186845,3735,3735,3735,3735,1
20241007,133700,36183110,3730,3730,3730,3730,0
20241007,133600,36183110,3730,3730,3730,3730,0
20241007,133500,36183110,3730,3730,3730,3730,0
20241007,133400,36183110,3730,3730,3730,3730,0
20241007,133300,36183110,3730,3730,3730,3730,0
20241007,133200,36183110,3730,3730,3730,3730,0
20241007,133100,36183110,3730,3730,3730,3730,0
20241007,133000,36183110,3730,3730,3730,3730,0
20241007,132900,36183110,3730,3730,3730,3730,0
20241007,132800,36183110,3730,3730,3730,3730,26
20241007,132700,36086130,3730,3730,3730,3730,0
20241007,132600,36086130,3730,3730,3730,3730,0
20241007,132500,36086130,3730,3730,3730,3730,100
20241007,132400,35713130,3730,3730,3730,3730,0
20241007,132300,35713130,3730,3730,3730,3730,0
20241007,132200,35713130,3730,3730,3730,3730,0
20241007,132100,35713130,3730,3730,3730,3730,0
20241007,132000,35713130,3730,3730,3730,3730,0
20241007,131900,35713130,3730,3730,3730,3730,0
20241007,131800,35713130,3730,3725,3730,3725,506
20241007,131700,33828100,3725,3725,3725,3725,0
20241007,131600,33828100,3725,3725,3725,3725,0
20241007,131500,33828100,3725,3725,3725,3725,0
20241007,131400,33828100,3725,3725,3725,3725,0
20241007,131300,33828100,3725,3725,3725,3725,0
20241007,131200,33828100,3725,3725,3725,3725,0
20241007,131100,33828100,3725,3725,3725,3725,0
20241007,131000,33828100,3725,3725,3725,3725,0
20241007,130900,33828100,3725,3725,3725,3725,1
20241007,130800,33824375,3720,3720,3720,3720,0
20241007,130700,33824375,3720,3720,3720,3720,0
20241007,130600,33824375,3720,3720,3720,3720,0
20241007,130500,33824375,3720,3720,3720,3720,0
20241007,130400,33824375,3720,3720,3720,3720,0
20241007,130300,33824375,3720,3720,3720,3720,0
20241007,130200,33824375,3720,3720,3720,3720,0
20241007,130100,33824375,3720,3720,3720,3720,0
20241007,130000,33824375,3720,3720,3720,3720,0
20241007,125900,33824375,3720,3720,3720,3720,0
20241007,125800,33824375,3720,3720,3720,3720,0
20241007,125700,33824375,3720,3720,3720,3720,0
20241007,125600,33824375,3720,3720,3720,3720,0
20241007,125500,33824375,3720,3720,3720,3720,5
20241007,125400,33805775,3720,3720,3720,3720,0
20241007,125300,33805775,3720,3720,3720,3720,3
20241007,125200,33794615,3715,3715,3715,3715,0
20241007,125100,33794615,3715,3715,3715,3715,0
20241007,125000,33794615,3715,3715,3715,3715,0
20241007,124900,33794615,3715,3715,3715,3715,0
20241007,124800,33794615,3715,3715,3715,3715,0
20241007,124700,33794615,3715,3715,3715,3715,0
20241007,124600,33794615,3715,3715,3715,3715,0
20241007,124500,33794615,3715,3715,3715,3715,0
20241007,124400,33794615,3715,3715,3715,3715,0
20241007,124300,33794615,3715,3715,3715,3715,0
20241007,124200,33794615,3715,3715,3715,3715,0
20241007,124100,33794615,3715,3715,3715,3715,0
20241007,124000,33794615,3715,3715,3715,3715,0
20241007,123900,33794615,3715,3715,3715,3715,0
20241007,123800,33794615,3715,3715,3715,3715,0
20241007,123700,33794615,3715,3715,3715,3715,0
20241007,123600,33794615,3715,3715,3715,3715,0
20241007,123500,33794615,3715,3715,3715,3715,0
20241007,123400,33794615,3715,3715,3715,3715,100
20241007,123300,33423115,3725,3725,3725,3725,20
20241007,123200,33348615,3725,3725,3725,3725,0
20241007,123100,33348615,3725,3725,3725,3725,0
20241007,123000,33348615,3725,3725,3725,3725,0
20241007,122900,33348615,3725,3725,3725,3725,0
20241007,122800,33348615,3725,3725,3725,3725,0
20241007,122700,33348615,3725,3725,3725,3725,0
20241007,122600,33348615,3725,3725,3725,3725,0
20241007,122500,33348615,3725,3725,3725,3725,0
20241007,122400,33348615,3725,3725,3725,3725,0
20241007,122300,33348615,3725,3720,3725,3720,269
20241007,122200,32347420,3710,3710,3710,3710,0
20241007,122100,32347420,3710,3710,3710,3710,0
20241007,122000,32347420,3710,3710,3710,3710,0
20241007,121900,32347420,3710,3710,3710,3710,0
20241007,121800,32347420,3710,3710,3710,3710,0
20241007,121700,32347420,3710,3710,3710,3710,0
20241007,121600,32347420,3710,3710,3710,3710,0
20241007,121500,32347420,3710,3710,3710,3710,0
20241007,121400,32347420,3710,3710,3710,3710,0
20241007,121300,32347420,3710,3710,3710,3710,0
20241007,121200,32347420,3710,3710,3710,3710,0
20241007,121100,32347420,3710,3710,3710,3710,0
20241007,121000,32347420,3710,3710,3710,3710,1
20241007,120900,32343710,3720,3720,3720,3720,0
20241007,120800,32343710,3720,3720,3720,3720,0
20241007,120700,32343710,3720,3720,3720,3720,1
20241007,120600,32339990,3710,3710,3710,3710,0
20241007,120500,32339990,3710,3710,3710,3710,0
20241007,120400,32339990,3710,3710,3710,3710,0
20241007,120300,32339990,3710,3710,3710,3710,0
20241007,120200,32339990,3710,3710,3710,3710,0
20241007,120100,32339990,3710,3710,3710,3710,0
20241007,120000,32339990,3710,3710,3710,3710,0
20241007,115900,32339990,3710,3710,3710,3710,0
20241007,115800,32339990,3710,3710,3710,3710,0
20241007,115700,32339990,3710,3710,3710,3710,0
20241007,115600,32339990,3710,3715,3715,3710,192
20241007,115500,31627175,3720,3720,3720,3720,0
20241007,115400,31627175,3720,3720,3720,3720,0
20241007,115300,31627175,3720,3720,3720,3720,0
20241007,115200,31627175,3720,3720,3720,3720,0
20241007,115100,31627175,3720,3720,3720,3720,0
20241007,115000,31627175,3720,3720,3720,3720,0
20241007,114900,31627175,3720,3720,3720,3720,0
20241007,114800,31627175,3720,3720,3720,3720,0
20241007,114700,31627175,3720,3720,3720,3720,0
20241007,114600,31627175,3720,3720,3720,3720,68
20241007,114500,31374215,3710,3710,3710,3710,0
20241007,114400,31374215,3710,3710,3710,3710,0
20241007,114300,31374215,3710,3710,3710,3710,0
20241007,114200,31374215,3710,3710,3710,3710,0
20241007,114100,31374215,3710,3710,3710,3710,177
20241007,114000,30717545,3710,3710,3710,3710,0
20241007,113900,30717545,3710,3710,3710,3710,0
20241007,113800,30717545,3710,3710,3710,3710,0
20241007,113700,30717545,3710,3710,3710,3710,0
20241007,113600,30717545,3710,3710,3710,3710,0
20241007,113500,30717545,3710,3710,3710,3710,0
20241007,113400,30717545,3710,3710,3710,3710,0
20241007,113300,30717545,3710,3710,3710,3710,0
20241007,113200,30717545,3710,3710,3710,3710,0
20241007,113100,30717545,3710,3710,3710,3710,0
20241007,113000,30717545,3710,3710,3710,3710,96
20241007,112900,30361385,3710,3710,3710,3710,1
20241007,112800,30357675,3710,3710,3710,3710,0
20241007,112700,30357675,3710,3710,3710,3710,0
20241007,112600,30357675,3710,3710,3710,3710,0
20241007,112500,30357675,3710,3710,3710,3710,0
20241007,112400,30357675,3710,3710,3710,3710,0
20241007,112300,30357675,3710,3710,3710,3710,0
20241007,112200,30357675,3710,3710,3710,3710,0
20241007,112100,30357675,3710,3710,3710,3710,0
20241007,112000,30357675,3710,3710,3710,3710,0
20241007,111900,30357675,3710,3710,3710,3710,0
20241007,111800,30357675,3710,3710,3710,3710,8
20241007,111700,30327995,3720,3720,3720,3720,0
20241007,111600,30327995,3720,3720,3720,3720,15
20241007,111500,30272195,3705,3705,3705,3705,0
20241007,111400,30272195,3705,3705,3705,3705,0
20241007,111300,30272195,3705,3705,3705,3705,0
20241007,111200,30272195,3705,3705,3705,3705,0
20241007,111100,30272195,3705,3705,3705,3705,0
20241007,111000,30272195,3705,3705,3705,3705,0
20241007,110900,30272195,3705,3705,3705,3705,0
20241007,110800,30272195,3705,3705,3705,3705,0
20241007,110700,30272195,3705,3705,3705,3705,0
20241007,110600,30272195,3705,3705,3705,3705,0
20241007,110500,30272195,3705,3705,3705,3705,0
20241007,110400,30272195,3705,3705,3705,3705,18
20241007,110300,30205505,3700,3700,3700,3700,0
20241007,110200,30205505,3700,3700,3700,3700,0
20241007,110100,30205505,3700,3700,3700,3700,0
20241007,110000,30205505,3700,3700,3700,3700,0
20241007,105900,30205505,3700,3700,3700,3700,0
20241007,105800,30205505,3700,3700,3700,3700,0
20241007,105700,30205505,3700,3700,3700,3700,0
20241007,105600,30205505,3700,3700,3700,3700,0
20241007,105500,30205505,3700,3700,3700,3700,6
20241007,105400,30183305,3700,3700,3700,3700,0
20241007,105300,30183305,3700,3700,3700,3700,0
20241007,105200,30183305,3700,3700,3700,3700,0
20241007,105100,30183305,3700,3700,3700,3700,0
20241007,105000,30183305,3700,3700,3700,3700,0
20241007,104900,30183305,3700,3710,3710,3700,268
20241007,104800,29191015,3720,3720,3720,3720,0
20241007,104700,29191015,3720,3720,3720,3720,0
20241007,104600,29191015,3720,3720,3720,3720,0
20241007,104500,29191015,3720,3720,3720,3720,0
20241007,104400,29191015,3720,3720,3720,3720,0
20241007,104300,29191015,3720,3720,3720,3720,0
20241007,104200,29191015,3720,3720,3720,3720,0
20241007,104100,29191015,3720,3720,3720,3720,0
20241007,104000,29191015,3720,3720,3720,3720,0
20241007,103900,29191015,3720,3720,3720,3720,16
20241007,103800,29131495,3720,3720,3720,3720,0
20241007,103700,29131495,3720,3720,3720,3720,10
20241007,103600,29094295,3715,3715,3715,3715,0
20241007,103500,29094295,3715,3715,3715,3715,0
20241007,103400,29094295,3715,3710,3715,3710,2
20241007,103300,29086870,3710,3710,3710,3710,0
20241007,103200,29086870,3710,3710,3710,3710,0
20241007,103100,29086870,3710,3710,3710,3710,0
20241007,103000,29086870,3710,3710,3710,3710,0
20241007,102900,29086870,3710,3710,3710,3710,0
20241007,102800,29086870,3710,3710,3710,3710,0
20241007,102700,29086870,3710,3710,3710,3710,0
20241007,102600,29086870,3710,3710,3710,3710,1
20241007,102500,29083160,3715,3715,3715,3715,0
20241007,102400,29083160,3715,3715,3715,3715,0
20241007,102300,29083160,3715,3715,3715,3715,0
20241007,102200,29083160,3715,3715,3715,3715,0
20241007,102100,29083160,3715,3715,3715,3715,0
20241007,102000,29083160,3715,3715,3715,3715,0
20241007,101900,29083160,3715,3710,3715,3710,68
20241007,101800,28830650,3700,3700,3700,3700,0
20241007,101700,28830650,3700,3700,3700,3700,0
20241007,101600,28830650,3700,3700,3700,3700,0
20241007,101500,28830650,3700,3700,3700,3700,0
20241007,101400,28830650,3700,3700,3700,3700,1
20241007,101300,28826950,3710,3710,3710,3710,0
20241007,101200,28826950,3710,3710,3710,3710,7
20241007,101100,28800980,3710,3710,3710,3710,24
20241007,101000,28711940,3710,3710,3710,3710,0
20241007,100900,28711940,3710,3710,3710,3710,0
20241007,100800,28711940,3710,3710,3710,3710,22
20241007,100700,28630320,3720,3720,3720,3720,0
20241007,100600,28630320,3720,3720,3720,3720,0
20241007,100500,28630320,3720,3720,3720,3720,0
20241007,100400,28630320,3720,3695,3720,3695,28
20241007,100300,28526510,3700,3700,3700,3700,0
20241007,100200,28526510,3700,3700,3700,3700,0
20241007,100100,28526510,3700,3700,3700,3700,582
20241007,100000,26373110,3700,3700,3700,3700,0
20241007,095900,26373110,3700,3700,3700,3700,0
20241007,095800,26373110,3700,3700,3700,3700,0
20241007,095700,26373110,3700,3700,3700,3700,0
20241007,095600,26373110,3700,3700,3700,3700,0
20241007,095500,26373110,3700,3700,3700,3700,0
20241007,095400,26373110,3700,3700,3700,3700,0
20241007,095300,26373110,3700,3700,3700,3700,0
20241007,095200,26373110,3700,3700,3700,3700,2
20241007,095100,26365710,3700,3725,3725,3700,1232
20241007,095000,21801625,3730,3730,3730,3730,10
20241007,094900,21764325,3720,3720,3720,3720,0
20241007,094800,21764325,3720,3720,3720,3720,0
20241007,094700,21764325,3720,3720,3720,3720,0
20241007,094600,21764325,3720,3720,3720,3720,0
20241007,094500,21764325,3720,3720,3720,3720,37
20241007,094400,21626685,3700,3700,3700,3700,0
20241007,094300,21626685,3700,3700,3700,3700,0
20241007,094200,21626685,3700,3700,3700,3700,0
20241007,094100,21626685,3700,3700,3700,3700,299
20241007,094000,20520385,3720,3720,3720,3720,0
20241007,093900,20520385,3720,3720,3720,3720,2
20241007,093800,20512945,3720,3710,3720,3700,1167
20241007,093700,16192275,3710,3710,3710,3710,5
20241007,093600,16173725,3730,3730,3730,3730,0
20241007,093500,16173725,3730,3730,3730,3730,0
20241007,093400,16173725,3730,3730,3730,3730,3
20241007,093300,16162535,3730,3730,3730,3730,0
20241007,093200,16162535,3730,3715,3730,3715,200
20241007,093100,15418225,3715,3715,3715,3715,0
20241007,093000,15418225,3715,3715,3715,3715,0
20241007,092900,15418225,3715,3715,3715,3715,14
20241007,092800,15366215,3715,3715,3715,3715,0
20241007,092700,15366215,3715,3715,3715,3715,0
20241007,092600,15366215,3715,3715,3715,3715,0
20241007,092500,15366215,3715,3715,3715,3715,1
20241007,092400,15362500,3690,3690,3690,3690,0
20241007,092300,15362500,3690,3690,3690,3690,0
20241007,092200,15362500,3690,3690,3690,3690,0
20241007,092100,15362500,3690,3690,3690,3690,0
20241007,092000,15362500,3690,3690,3690,3690,0
20241007,091900,15362500,3690,3690,3690,3690,0
20241007,091800,15362500,3690,3690,3690,3690,0
20241007,091700,15362500,3690,3690,3690,3690,0
20241007,091600,15362500,3690,3690,3690,3690,0
20241007,091500,15362500,3690,3690,3690,3690,0
20241007,091400,15362500,3690,3690,3690,3690,0
20241007,091300,15362500,3690,3695,3695,3690,663
20241007,091200,12915155,3695,3695,3695,3695,0
20241007,091100,12915155,3695,3695,3695,3695,0
20241007,091000,12915155,3695,3695,3695,3695,0
20241007,090900,12915155,3695,3695,3695,3695,0
20241007,090800,12915155,3695,3695,3695,3695,3
20241007,090700,12904070,3690,3690,3690,3690,0
20241007,090600,12904070,3690,3690,3690,3690,0
20241007,090500,12904070,3690,3690,3690,3690,0
20241007,090400,12904070,3690,3690,3690,3690,0
20241007,090300,12904070,3690,3690,3690,3690,2
20241007,090200,12896690,3715,3720,3720,3715,63
20241007,090100,12662480,3720,3720,3720,3720,1
20241007,090000,12658760,3690,3735,3740,3690,3393