KissMeData/330730/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,213800,100204820,3720,3720,3720,3720,4899
20241007,213700,100204820,3720,3720,3720,3720,0
20241007,213600,100204820,3720,3720,3720,3720,0
20241007,213500,100204820,3720,3720,3720,3720,0
20241007,213400,100204820,3720,3720,3720,3720,0
20241007,213300,100204820,3720,3720,3720,3720,0
20241007,213200,100204820,3720,3720,3720,3720,0
20241007,213100,100204820,3720,3720,3720,3720,0
20241007,213000,100204820,3720,3720,3720,3720,0
20241007,212900,100204820,3720,3720,3720,3720,0
20241007,212800,100204820,3720,3720,3720,3720,0
20241007,212700,100204820,3720,3720,3720,3720,0
20241007,212600,100204820,3720,3720,3720,3720,0
20241007,212500,100204820,3720,3720,3720,3720,0
20241007,212400,100204820,3720,3720,3720,3720,0
20241007,212300,100204820,3720,3720,3720,3720,0
20241007,212200,100204820,3720,3720,3720,3720,0
20241007,212100,100204820,3720,3720,3720,3720,0
20241007,212000,100204820,3720,3720,3720,3720,0
20241007,211900,100204820,3720,3720,3720,3720,0
20241007,211800,100204820,3720,3720,3720,3720,0
20241007,211700,100204820,3720,3720,3720,3720,0
20241007,211600,100204820,3720,3720,3720,3720,0
20241007,211500,100204820,3720,3720,3720,3720,0
20241007,211400,100204820,3720,3720,3720,3720,0
20241007,211300,100204820,3720,3720,3720,3720,0
20241007,211200,100204820,3720,3720,3720,3720,0
20241007,211100,100204820,3720,3720,3720,3720,0
20241007,211000,100204820,3720,3720,3720,3720,0
20241007,210900,100204820,3720,3720,3720,3720,0
20241007,210800,100204820,3720,3720,3720,3720,4899
20241007,210700,100204820,3720,3720,3720,3720,0
20241007,210600,100204820,3720,3720,3720,3720,0
20241007,210500,100204820,3720,3720,3720,3720,0
20241007,210400,100204820,3720,3720,3720,3720,0
20241007,210300,100204820,3720,3720,3720,3720,0
20241007,210200,100204820,3720,3720,3720,3720,0
20241007,210100,100204820,3720,3720,3720,3720,0
20241007,210000,100204820,3720,3720,3720,3720,0
20241007,205900,100204820,3720,3720,3720,3720,0
20241007,205800,100204820,3720,3720,3720,3720,0
20241007,205700,100204820,3720,3720,3720,3720,0
20241007,205600,100204820,3720,3720,3720,3720,0
20241007,205500,100204820,3720,3720,3720,3720,0
20241007,205400,100204820,3720,3720,3720,3720,0
20241007,205300,100204820,3720,3720,3720,3720,0
20241007,205200,100204820,3720,3720,3720,3720,0
20241007,205100,100204820,3720,3720,3720,3720,0
20241007,205000,100204820,3720,3720,3720,3720,0
20241007,204900,100204820,3720,3720,3720,3720,0
20241007,204800,100204820,3720,3720,3720,3720,0
20241007,204700,100204820,3720,3720,3720,3720,0
20241007,204600,100204820,3720,3720,3720,3720,0
20241007,204500,100204820,3720,3720,3720,3720,0
20241007,204400,100204820,3720,3720,3720,3720,0
20241007,204300,100204820,3720,3720,3720,3720,0
20241007,204200,100204820,3720,3720,3720,3720,0
20241007,204100,100204820,3720,3720,3720,3720,0
20241007,204000,100204820,3720,3720,3720,3720,0
20241007,203900,100204820,3720,3720,3720,3720,0
20241007,203800,100204820,3720,3720,3720,3720,4899
20241007,203700,100204820,3720,3720,3720,3720,0
20241007,203600,100204820,3720,3720,3720,3720,0
20241007,203500,100204820,3720,3720,3720,3720,0
20241007,203400,100204820,3720,3720,3720,3720,0
20241007,203300,100204820,3720,3720,3720,3720,0
20241007,203200,100204820,3720,3720,3720,3720,0
20241007,203100,100204820,3720,3720,3720,3720,0
20241007,203000,100204820,3720,3720,3720,3720,0
20241007,202900,100204820,3720,3720,3720,3720,0
20241007,202800,100204820,3720,3720,3720,3720,0
20241007,202700,100204820,3720,3720,3720,3720,0
20241007,202600,100204820,3720,3720,3720,3720,0
20241007,202500,100204820,3720,3720,3720,3720,0
20241007,202400,100204820,3720,3720,3720,3720,0
20241007,202300,100204820,3720,3720,3720,3720,0
20241007,202200,100204820,3720,3720,3720,3720,0
20241007,202100,100204820,3720,3720,3720,3720,0
20241007,202000,100204820,3720,3720,3720,3720,0
20241007,201900,100204820,3720,3720,3720,3720,0
20241007,201800,100204820,3720,3720,3720,3720,0
20241007,201700,100204820,3720,3720,3720,3720,0
20241007,201600,100204820,3720,3720,3720,3720,0
20241007,201500,100204820,3720,3720,3720,3720,0
20241007,201400,100204820,3720,3720,3720,3720,0
20241007,201300,100204820,3720,3720,3720,3720,0
20241007,201200,100204820,3720,3720,3720,3720,0
20241007,201100,100204820,3720,3720,3720,3720,0
20241007,201000,100204820,3720,3720,3720,3720,0
20241007,200900,100204820,3720,3720,3720,3720,0
20241007,200800,100204820,3720,3720,3720,3720,4899
20241007,200700,100204820,3720,3720,3720,3720,0
20241007,200600,100204820,3720,3720,3720,3720,0
20241007,200500,100204820,3720,3720,3720,3720,0
20241007,200400,100204820,3720,3720,3720,3720,0
20241007,200300,100204820,3720,3720,3720,3720,0
20241007,200200,100204820,3720,3720,3720,3720,0
20241007,200100,100204820,3720,3720,3720,3720,0
20241007,200000,100204820,3720,3720,3720,3720,0
20241007,195900,100204820,3720,3720,3720,3720,0
20241007,195800,100204820,3720,3720,3720,3720,0
20241007,195700,100204820,3720,3720,3720,3720,0
20241007,195600,100204820,3720,3720,3720,3720,0
20241007,195500,100204820,3720,3720,3720,3720,0
20241007,195400,100204820,3720,3720,3720,3720,0
20241007,195300,100204820,3720,3720,3720,3720,0
20241007,195200,100204820,3720,3720,3720,3720,0
20241007,195100,100204820,3720,3720,3720,3720,0
20241007,195000,100204820,3720,3720,3720,3720,0
20241007,194900,100204820,3720,3720,3720,3720,0
20241007,194800,100204820,3720,3720,3720,3720,0
20241007,194700,100204820,3720,3720,3720,3720,0
20241007,194600,100204820,3720,3720,3720,3720,0
20241007,194500,100204820,3720,3720,3720,3720,0
20241007,194400,100204820,3720,3720,3720,3720,0
20241007,194300,100204820,3720,3720,3720,3720,0
20241007,194200,100204820,3720,3720,3720,3720,0
20241007,194100,100204820,3720,3720,3720,3720,0
20241007,194000,100204820,3720,3720,3720,3720,0
20241007,193900,100204820,3720,3720,3720,3720,0
20241007,193800,100204820,3720,3720,3720,3720,4899
20241007,193700,100204820,3720,3720,3720,3720,0
20241007,193600,100204820,3720,3720,3720,3720,0
20241007,193500,100204820,3720,3720,3720,3720,0
20241007,193400,100204820,3720,3720,3720,3720,0
20241007,193300,100204820,3720,3720,3720,3720,0
20241007,193200,100204820,3720,3720,3720,3720,0
20241007,193100,100204820,3720,3720,3720,3720,0
20241007,193000,100204820,3720,3720,3720,3720,0
20241007,192900,100204820,3720,3720,3720,3720,0
20241007,192800,100204820,3720,3720,3720,3720,0
20241007,192700,100204820,3720,3720,3720,3720,0
20241007,192600,100204820,3720,3720,3720,3720,0
20241007,192500,100204820,3720,3720,3720,3720,0
20241007,192400,100204820,3720,3720,3720,3720,0
20241007,192300,100204820,3720,3720,3720,3720,0
20241007,192200,100204820,3720,3720,3720,3720,0
20241007,192100,100204820,3720,3720,3720,3720,0
20241007,192000,100204820,3720,3720,3720,3720,0
20241007,191900,100204820,3720,3720,3720,3720,0
20241007,191800,100204820,3720,3720,3720,3720,0
20241007,191700,100204820,3720,3720,3720,3720,0
20241007,191600,100204820,3720,3720,3720,3720,0
20241007,191500,100204820,3720,3720,3720,3720,0
20241007,191400,100204820,3720,3720,3720,3720,0
20241007,191300,100204820,3720,3720,3720,3720,0
20241007,191200,100204820,3720,3720,3720,3720,0
20241007,191100,100204820,3720,3720,3720,3720,0
20241007,191000,100204820,3720,3720,3720,3720,0
20241007,190900,100204820,3720,3720,3720,3720,0
20241007,190800,100204820,3720,3720,3720,3720,4899
20241007,190700,100204820,3720,3720,3720,3720,0
20241007,190600,100204820,3720,3720,3720,3720,0
20241007,190500,100204820,3720,3720,3720,3720,0
20241007,190400,100204820,3720,3720,3720,3720,0
20241007,190300,100204820,3720,3720,3720,3720,0
20241007,190200,100204820,3720,3720,3720,3720,0
20241007,190100,100204820,3720,3720,3720,3720,0
20241007,190000,100204820,3720,3720,3720,3720,0
20241007,185900,100204820,3720,3720,3720,3720,0
20241007,185800,100204820,3720,3720,3720,3720,0
20241007,185700,100204820,3720,3720,3720,3720,0
20241007,185600,100204820,3720,3720,3720,3720,0
20241007,185500,100204820,3720,3720,3720,3720,0
20241007,185400,100204820,3720,3720,3720,3720,0
20241007,185300,100204820,3720,3720,3720,3720,0
20241007,185200,100204820,3720,3720,3720,3720,0
20241007,185100,100204820,3720,3720,3720,3720,0
20241007,185000,100204820,3720,3720,3720,3720,0
20241007,184900,100204820,3720,3720,3720,3720,0
20241007,184800,100204820,3720,3720,3720,3720,0
20241007,184700,100204820,3720,3720,3720,3720,0
20241007,184600,100204820,3720,3720,3720,3720,0
20241007,184500,100204820,3720,3720,3720,3720,0
20241007,184400,100204820,3720,3720,3720,3720,0
20241007,184300,100204820,3720,3720,3720,3720,0
20241007,184200,100204820,3720,3720,3720,3720,0
20241007,184100,100204820,3720,3720,3720,3720,0
20241007,184000,100204820,3720,3720,3720,3720,0
20241007,183900,100204820,3720,3720,3720,3720,0
20241007,183800,100204820,3720,3720,3720,3720,4899
20241007,183700,100204820,3720,3720,3720,3720,0
20241007,183600,100204820,3720,3720,3720,3720,0
20241007,183500,100204820,3720,3720,3720,3720,0
20241007,183400,100204820,3720,3720,3720,3720,0
20241007,183300,100204820,3720,3720,3720,3720,0
20241007,183200,100204820,3720,3720,3720,3720,0
20241007,183100,100204820,3720,3720,3720,3720,0
20241007,183000,100204820,3720,3720,3720,3720,0
20241007,182900,100204820,3720,3720,3720,3720,0
20241007,182800,100204820,3720,3720,3720,3720,0
20241007,182700,100204820,3720,3720,3720,3720,0
20241007,182600,100204820,3720,3720,3720,3720,0
20241007,182500,100204820,3720,3720,3720,3720,0
20241007,182400,100204820,3720,3720,3720,3720,0
20241007,182300,100204820,3720,3720,3720,3720,0
20241007,182200,100204820,3720,3720,3720,3720,0
20241007,182100,100204820,3720,3720,3720,3720,0
20241007,182000,100204820,3720,3720,3720,3720,0
20241007,181900,100204820,3720,3720,3720,3720,0
20241007,181800,100204820,3720,3720,3720,3720,0
20241007,181700,100204820,3720,3720,3720,3720,0
20241007,181600,100204820,3720,3720,3720,3720,0
20241007,181500,100204820,3720,3720,3720,3720,0
20241007,181400,100204820,3720,3720,3720,3720,0
20241007,181300,100204820,3720,3720,3720,3720,0
20241007,181200,100204820,3720,3720,3720,3720,0
20241007,181100,100204820,3720,3720,3720,3720,0
20241007,181000,100204820,3720,3720,3720,3720,0
20241007,180900,100204820,3720,3720,3720,3720,0
20241007,180800,100204820,3720,3720,3720,3720,4899
20241007,180700,100204820,3720,3720,3720,3720,0
20241007,180600,100204820,3720,3720,3720,3720,0
20241007,180500,100204820,3720,3720,3720,3720,0
20241007,180400,100204820,3720,3720,3720,3720,0
20241007,180300,100204820,3720,3720,3720,3720,0
20241007,180200,100204820,3720,3720,3720,3720,0
20241007,180100,100204820,3720,3720,3720,3720,0
20241007,180000,100204820,3720,3720,3720,3720,0
20241007,175900,100204820,3720,3720,3720,3720,0
20241007,175800,100204820,3720,3720,3720,3720,0
20241007,175700,100204820,3720,3720,3720,3720,0
20241007,175600,100204820,3720,3720,3720,3720,0
20241007,175500,100204820,3720,3720,3720,3720,0
20241007,175400,100204820,3720,3720,3720,3720,0
20241007,175300,100204820,3720,3720,3720,3720,0
20241007,175200,100204820,3720,3720,3720,3720,0
20241007,175100,100204820,3720,3720,3720,3720,0
20241007,175000,100204820,3720,3720,3720,3720,0
20241007,174900,100204820,3720,3720,3720,3720,0
20241007,174800,100204820,3720,3720,3720,3720,0
20241007,174700,100204820,3720,3720,3720,3720,0
20241007,174600,100204820,3720,3720,3720,3720,0
20241007,174500,100204820,3720,3720,3720,3720,0
20241007,174400,100204820,3720,3720,3720,3720,0
20241007,174300,100204820,3720,3720,3720,3720,0
20241007,174200,100204820,3720,3720,3720,3720,0
20241007,174100,100204820,3720,3720,3720,3720,0
20241007,174000,100204820,3720,3720,3720,3720,0
20241007,173900,100204820,3720,3720,3720,3720,0
20241007,173800,100204820,3720,3720,3720,3720,4899
20241007,173700,100204820,3720,3720,3720,3720,0
20241007,173600,100204820,3720,3720,3720,3720,0
20241007,173500,100204820,3720,3720,3720,3720,0
20241007,173400,100204820,3720,3720,3720,3720,0
20241007,173300,100204820,3720,3720,3720,3720,0
20241007,173200,100204820,3720,3720,3720,3720,0
20241007,173100,100204820,3720,3720,3720,3720,0
20241007,173000,100204820,3720,3720,3720,3720,0
20241007,172900,100204820,3720,3720,3720,3720,0
20241007,172800,100204820,3720,3720,3720,3720,0
20241007,172700,100204820,3720,3720,3720,3720,0
20241007,172600,100204820,3720,3720,3720,3720,0
20241007,172500,100204820,3720,3720,3720,3720,0
20241007,172400,100204820,3720,3720,3720,3720,0
20241007,172300,100204820,3720,3720,3720,3720,0
20241007,172200,100204820,3720,3720,3720,3720,0
20241007,172100,100204820,3720,3720,3720,3720,0
20241007,172000,100204820,3720,3720,3720,3720,0
20241007,171900,100204820,3720,3720,3720,3720,0
20241007,171800,100204820,3720,3720,3720,3720,0
20241007,171700,100204820,3720,3720,3720,3720,0
20241007,171600,100204820,3720,3720,3720,3720,0
20241007,171500,100204820,3720,3720,3720,3720,0
20241007,171400,100204820,3720,3720,3720,3720,0
20241007,171300,100204820,3720,3720,3720,3720,0
20241007,171200,100204820,3720,3720,3720,3720,0
20241007,171100,100204820,3720,3720,3720,3720,0
20241007,171000,100204820,3720,3720,3720,3720,0
20241007,170900,100204820,3720,3720,3720,3720,0
20241007,170800,100204820,3720,3720,3720,3720,4899
20241007,170700,100204820,3720,3720,3720,3720,0
20241007,170600,100204820,3720,3720,3720,3720,0
20241007,170500,100204820,3720,3720,3720,3720,0
20241007,170400,100204820,3720,3720,3720,3720,0
20241007,170300,100204820,3720,3720,3720,3720,0
20241007,170200,100204820,3720,3720,3720,3720,0
20241007,170100,100204820,3720,3720,3720,3720,0
20241007,170000,100204820,3720,3720,3720,3720,0
20241007,165900,100204820,3720,3720,3720,3720,0
20241007,165800,100204820,3720,3720,3720,3720,0
20241007,165700,100204820,3720,3720,3720,3720,0
20241007,165600,100204820,3720,3720,3720,3720,0
20241007,165500,100204820,3720,3720,3720,3720,0
20241007,165400,100204820,3720,3720,3720,3720,0
20241007,165300,100204820,3720,3720,3720,3720,0
20241007,165200,100204820,3720,3720,3720,3720,0
20241007,165100,100204820,3720,3720,3720,3720,0
20241007,165000,100204820,3720,3720,3720,3720,0
20241007,164900,100204820,3720,3720,3720,3720,0
20241007,164800,100204820,3720,3720,3720,3720,0
20241007,164700,100204820,3720,3720,3720,3720,0
20241007,164600,100204820,3720,3720,3720,3720,0
20241007,164500,100204820,3720,3720,3720,3720,0
20241007,164400,100204820,3720,3720,3720,3720,0
20241007,164300,100204820,3720,3720,3720,3720,0
20241007,164200,100204820,3720,3720,3720,3720,0
20241007,164100,100204820,3720,3720,3720,3720,0
20241007,164000,100204820,3720,3720,3720,3720,0
20241007,163900,100204820,3720,3720,3720,3720,0
20241007,163800,100204820,3720,3720,3720,3720,4899
20241007,163700,100204820,3720,3720,3720,3720,0
20241007,163600,100204820,3720,3720,3720,3720,0
20241007,163500,100204820,3720,3720,3720,3720,0
20241007,163400,100204820,3720,3720,3720,3720,0
20241007,163300,100204820,3720,3720,3720,3720,0
20241007,163200,100204820,3720,3720,3720,3720,0
20241007,163100,100204820,3720,3720,3720,3720,0
20241007,163000,100204820,3720,3720,3720,3720,0
20241007,162900,100204820,3720,3720,3720,3720,0
20241007,162800,100204820,3720,3720,3720,3720,0
20241007,162700,100204820,3720,3720,3720,3720,0
20241007,162600,100204820,3720,3720,3720,3720,0
20241007,162500,100204820,3720,3720,3720,3720,0
20241007,162400,100204820,3720,3720,3720,3720,0
20241007,162300,100204820,3720,3720,3720,3720,0
20241007,162200,100204820,3720,3720,3720,3720,0
20241007,162100,100204820,3720,3720,3720,3720,0
20241007,162000,100204820,3720,3720,3720,3720,0
20241007,161900,100204820,3720,3720,3720,3720,0
20241007,161800,100204820,3720,3720,3720,3720,0
20241007,161700,100204820,3720,3720,3720,3720,0
20241007,161600,100204820,3720,3720,3720,3720,0
20241007,161500,100204820,3720,3720,3720,3720,0
20241007,161400,100204820,3720,3720,3720,3720,0
20241007,161300,100204820,3720,3720,3720,3720,0
20241007,161200,100204820,3720,3720,3720,3720,0
20241007,161100,100204820,3720,3720,3720,3720,0
20241007,161000,100204820,3720,3720,3720,3720,0
20241007,160900,100204820,3720,3720,3720,3720,0
20241007,160800,100204820,3720,3720,3720,3720,4899
20241007,160700,100204820,3720,3720,3720,3720,0
20241007,160600,100204820,3720,3720,3720,3720,0
20241007,160500,100204820,3720,3720,3720,3720,0
20241007,160400,100204820,3720,3720,3720,3720,0
20241007,160300,100204820,3720,3720,3720,3720,0
20241007,160200,100204820,3720,3720,3720,3720,0
20241007,160100,100204820,3720,3720,3720,3720,0
20241007,160000,100204820,3720,3720,3720,3720,0
20241007,155900,100204820,3720,3720,3720,3720,0
20241007,155800,100204820,3720,3720,3720,3720,0
20241007,155700,100204820,3720,3720,3720,3720,0
20241007,155600,100204820,3720,3720,3720,3720,0
20241007,155500,100204820,3720,3720,3720,3720,0
20241007,155400,100204820,3720,3720,3720,3720,0
20241007,155300,100204820,3720,3720,3720,3720,0
20241007,155200,100204820,3720,3720,3720,3720,0
20241007,155100,100204820,3720,3720,3720,3720,0
20241007,155000,100204820,3720,3720,3720,3720,0
20241007,154900,100204820,3720,3720,3720,3720,0
20241007,154800,100204820,3720,3720,3720,3720,0
20241007,154700,100204820,3720,3720,3720,3720,0
20241007,154600,100204820,3720,3720,3720,3720,0
20241007,154500,100204820,3720,3720,3720,3720,0
20241007,154400,100204820,3720,3720,3720,3720,0
20241007,154300,100204820,3720,3720,3720,3720,0
20241007,154200,100204820,3720,3720,3720,3720,0
20241007,154100,100204820,3720,3720,3720,3720,0
20241007,154000,100204820,3720,3720,3720,3720,0
20241007,153900,100204820,3720,3720,3720,3720,0
20241007,153800,100204820,3720,3720,3720,3720,4899
20241007,153700,100204820,3720,3720,3720,3720,0
20241007,153600,100204820,3720,3720,3720,3720,0
20241007,153500,100204820,3720,3720,3720,3720,0
20241007,153400,100204820,3720,3720,3720,3720,0
20241007,153300,100204820,3720,3720,3720,3720,0
20241007,153200,100204820,3720,3720,3720,3720,0
20241007,153100,100204820,3720,3720,3720,3720,0
20241007,153000,100204820,3720,3720,3720,3720,4899
20241007,152900,81980540,3745,3745,3745,3745,0
20241007,152800,81980540,3745,3745,3745,3745,0
20241007,152700,81980540,3745,3745,3745,3745,0
20241007,152600,81980540,3745,3745,3745,3745,0
20241007,152500,81980540,3745,3745,3745,3745,0
20241007,152400,81980540,3745,3745,3745,3745,0
20241007,152300,81980540,3745,3745,3745,3745,0
20241007,152200,81980540,3745,3745,3745,3745,0
20241007,152100,81980540,3745,3745,3745,3745,0
20241007,152000,81980540,3745,3745,3745,3745,0
20241007,151900,81980540,3745,3735,3745,3725,2151
20241007,151800,73956545,3735,3735,3735,3735,0
20241007,151700,73956545,3735,3735,3735,3735,170
20241007,151600,73321595,3745,3745,3745,3745,1
20241007,151500,73317850,3740,3735,3740,3735,119
20241007,151400,72872865,3740,3740,3740,3740,0
20241007,151300,72872865,3740,3740,3740,3740,89
20241007,151200,72540005,3735,3735,3735,3735,0
20241007,151100,72540005,3735,3735,3735,3735,2
20241007,151000,72532535,3735,3735,3735,3735,15
20241007,150900,72476510,3740,3740,3740,3740,0
20241007,150800,72476510,3740,3740,3740,3740,0
20241007,150700,72476510,3740,3740,3740,3740,0
20241007,150600,72476510,3740,3740,3740,3740,0
20241007,150500,72476510,3740,3740,3740,3740,11
20241007,150400,72435370,3730,3730,3730,3730,0
20241007,150300,72435370,3730,3730,3730,3730,0
20241007,150200,72435370,3730,3740,3745,3730,97
20241007,150100,72072455,3730,3730,3730,3730,0
20241007,150000,72072455,3730,3735,3735,3730,806
20241007,145900,69064665,3745,3745,3745,3745,0
20241007,145800,69064665,3745,3745,3745,3745,0
20241007,145700,69064665,3745,3745,3745,3745,0
20241007,145600,69064665,3745,3745,3745,3745,0
20241007,145500,69064665,3745,3745,3745,3745,50
20241007,145400,68877415,3740,3740,3740,3740,19
20241007,145300,68806355,3750,3750,3750,3750,0
20241007,145200,68806355,3750,3750,3750,3750,0
20241007,145100,68806355,3750,3750,3750,3750,0
20241007,145000,68806355,3750,3750,3750,3750,0
20241007,144900,68806355,3750,3750,3750,3750,0
20241007,144800,68806355,3750,3745,3750,3740,107
20241007,144700,68405140,3750,3750,3750,3750,280
20241007,144600,67355140,3755,3755,3755,3755,89
20241007,144500,67020945,3755,3745,3755,3745,316
20241007,144400,65835765,3750,3750,3750,3750,0
20241007,144300,65835765,3750,3750,3750,3750,0
20241007,144200,65835765,3750,3750,3750,3750,0
20241007,144100,65835765,3750,3750,3750,3750,0
20241007,144000,65835765,3750,3750,3750,3750,0
20241007,143900,65835765,3750,3745,3750,3745,15
20241007,143800,65779565,3750,3750,3750,3750,0
20241007,143700,65779565,3750,3750,3750,3750,0
20241007,143600,65779565,3750,3750,3750,3750,0
20241007,143500,65779565,3750,3735,3750,3735,52
20241007,143400,65584830,3735,3735,3735,3735,0
20241007,143300,65584830,3735,3735,3735,3735,100
20241007,143200,65211330,3750,3750,3750,3750,0
20241007,143100,65211330,3750,3750,3750,3750,0
20241007,143000,65211330,3750,3750,3750,3750,0
20241007,142900,65211330,3750,3750,3750,3750,0
20241007,142800,65211330,3750,3750,3750,3750,2
20241007,142700,65203830,3755,3755,3755,3755,0
20241007,142600,65203830,3755,3750,3755,3750,40
20241007,142500,65053780,3760,3760,3760,3760,0
20241007,142400,65053780,3760,3750,3760,3750,500
20241007,142300,63176725,3750,3740,3750,3740,500
20241007,142200,61304480,3740,3740,3740,3740,400
20241007,142100,59808480,3740,3740,3740,3740,0
20241007,142000,59808480,3740,3740,3740,3740,0
20241007,141900,59808480,3740,3740,3740,3740,5
20241007,141800,59789780,3740,3740,3740,3740,0
20241007,141700,59789780,3740,3740,3740,3740,0
20241007,141600,59789780,3740,3740,3740,3740,0
20241007,141500,59789780,3740,3740,3740,3740,50
20241007,141400,59602780,3730,3730,3730,3730,0
20241007,141300,59602780,3730,3730,3730,3730,0
20241007,141200,59602780,3730,3730,3730,3730,0
20241007,141100,59602780,3730,3730,3730,3730,5
20241007,141000,59584130,3730,3730,3730,3730,0
20241007,140900,59584130,3730,3730,3730,3730,0
20241007,140800,59584130,3730,3730,3730,3730,0
20241007,140700,59584130,3730,3730,3730,3730,0
20241007,140600,59584130,3730,3740,3740,3730,197
20241007,140500,58849310,3730,3730,3730,3730,0
20241007,140400,58849310,3730,3730,3730,3730,0
20241007,140300,58849310,3730,3730,3730,3730,0
20241007,140200,58849310,3730,3730,3730,3730,241
20241007,140100,57950380,3745,3745,3745,3745,0
20241007,140000,57950380,3745,3740,3745,3740,161
20241007,135900,57348235,3740,3740,3740,3740,0
20241007,135800,57348235,3740,3740,3740,3740,20
20241007,135700,57273435,3740,3740,3740,3740,5
20241007,135600,57254735,3740,3740,3740,3740,0
20241007,135500,57254735,3740,3740,3740,3740,0
20241007,135400,57254735,3740,3740,3740,3740,133
20241007,135300,56757315,3740,3740,3740,3740,0
20241007,135200,56757315,3740,3740,3740,3740,0
20241007,135100,56757315,3740,3740,3740,3740,1
20241007,135000,56753575,3725,3725,3725,3725,8
20241007,134900,56723775,3725,3725,3725,3725,0
20241007,134800,56723775,3725,3725,3725,3725,0
20241007,134700,56723775,3725,3725,3725,3725,1
20241007,134600,56720050,3720,3720,3720,3720,0
20241007,134500,56720050,3720,3720,3720,3720,0
20241007,134400,56720050,3720,3720,3720,3720,10
20241007,134300,56682850,3740,3740,3740,3740,0
20241007,134200,56682850,3740,3740,3740,3740,0
20241007,134100,56682850,3740,3740,3740,3740,0
20241007,134000,56682850,3740,3740,3740,3740,0
20241007,133900,56682850,3740,3740,3740,3740,0
20241007,133800,56682850,3740,3740,3740,3740,14
20241007,133700,56630490,3745,3745,3745,3745,0
20241007,133600,56630490,3745,3745,3745,3745,0
20241007,133500,56630490,3745,3745,3745,3745,0
20241007,133400,56630490,3745,3745,3745,3745,0
20241007,133300,56630490,3745,3745,3745,3745,16
20241007,133200,56570570,3720,3720,3720,3720,0
20241007,133100,56570570,3720,3720,3720,3720,0
20241007,133000,56570570,3720,3720,3720,3720,0
20241007,132900,56570570,3720,3720,3720,3720,0
20241007,132800,56570570,3720,3720,3720,3720,0
20241007,132700,56570570,3720,3720,3720,3720,16
20241007,132600,56511050,3745,3745,3745,3745,0
20241007,132500,56511050,3745,3745,3745,3745,0
20241007,132400,56511050,3745,3745,3745,3745,0
20241007,132300,56511050,3745,3745,3745,3745,0
20241007,132200,56511050,3745,3745,3745,3745,0
20241007,132100,56511050,3745,3745,3745,3745,0
20241007,132000,56511050,3745,3745,3745,3745,0
20241007,131900,56511050,3745,3745,3745,3745,0
20241007,131800,56511050,3745,3745,3745,3745,0
20241007,131700,56511050,3745,3745,3745,3745,0
20241007,131600,56511050,3745,3745,3745,3745,1
20241007,131500,56507305,3715,3715,3715,3715,0
20241007,131400,56507305,3715,3730,3730,3715,200
20241007,131300,55763965,3750,3750,3750,3750,5
20241007,131200,55745215,3750,3735,3750,3735,700
20241007,131100,53122885,3740,3740,3740,3740,0
20241007,131000,53122885,3740,3740,3740,3740,0
20241007,130900,53122885,3740,3740,3740,3740,100
20241007,130800,52748885,3740,3740,3740,3740,0
20241007,130700,52748885,3740,3740,3740,3740,0
20241007,130600,52748885,3740,3740,3740,3740,1
20241007,130500,52745145,3735,3735,3735,3735,1
20241007,130400,52741410,3740,3740,3740,3740,0
20241007,130300,52741410,3740,3735,3740,3735,20
20241007,130200,52666615,3740,3740,3740,3740,0
20241007,130100,52666615,3740,3740,3740,3740,0
20241007,130000,52666615,3740,3740,3740,3740,0
20241007,125900,52666615,3740,3740,3740,3740,0
20241007,125800,52666615,3740,3740,3740,3740,0
20241007,125700,52666615,3740,3740,3740,3740,0
20241007,125600,52666615,3740,3735,3740,3735,127
20241007,125500,52192140,3725,3725,3725,3725,1
20241007,125400,52188415,3750,3750,3750,3750,0
20241007,125300,52188415,3750,3750,3750,3750,0
20241007,125200,52188415,3750,3750,3750,3750,0
20241007,125100,52188415,3750,3750,3750,3750,0
20241007,125000,52188415,3750,3750,3750,3750,0
20241007,124900,52188415,3750,3750,3750,3750,0
20241007,124800,52188415,3750,3750,3750,3750,0
20241007,124700,52188415,3750,3750,3750,3750,0
20241007,124600,52188415,3750,3750,3750,3750,0
20241007,124500,52188415,3750,3750,3750,3750,0
20241007,124400,52188415,3750,3750,3750,3750,0
20241007,124300,52188415,3750,3750,3750,3750,0
20241007,124200,52188415,3750,3750,3750,3750,0
20241007,124100,52188415,3750,3730,3750,3730,559
20241007,124000,50099930,3730,3725,3730,3725,22
20241007,123900,50017960,3715,3715,3715,3715,989
20241007,123800,46343825,3715,3715,3715,3715,0
20241007,123700,46343825,3715,3715,3715,3715,250
20241007,123600,45415075,3715,3715,3715,3715,0
20241007,123500,45415075,3715,3715,3715,3715,0
20241007,123400,45415075,3715,3715,3715,3715,1
20241007,123300,45411360,3715,3715,3715,3715,0
20241007,123200,45411360,3715,3715,3715,3715,1039
20241007,123100,41551475,3715,3715,3715,3715,0
20241007,123000,41551475,3715,3715,3715,3715,0
20241007,122900,41551475,3715,3715,3715,3715,0
20241007,122800,41551475,3715,3715,3715,3715,0
20241007,122700,41551475,3715,3715,3715,3715,548
20241007,122600,39515655,3715,3715,3715,3715,5
20241007,122500,39497080,3720,3720,3720,3720,0
20241007,122400,39497080,3720,3720,3720,3720,0
20241007,122300,39497080,3720,3720,3720,3720,0
20241007,122200,39497080,3720,3720,3720,3720,0
20241007,122100,39497080,3720,3720,3720,3720,0
20241007,122000,39497080,3720,3720,3720,3720,0
20241007,121900,39497080,3720,3720,3720,3720,0
20241007,121800,39497080,3720,3720,3720,3720,2434
20241007,121700,30442600,3725,3725,3725,3725,0
20241007,121600,30442600,3725,3725,3725,3725,0
20241007,121500,30442600,3725,3725,3725,3725,0
20241007,121400,30442600,3725,3725,3725,3725,0
20241007,121300,30442600,3725,3725,3725,3725,0
20241007,121200,30442600,3725,3725,3725,3725,482
20241007,121100,28647150,3725,3725,3725,3725,0
20241007,121000,28647150,3725,3725,3725,3725,0
20241007,120900,28647150,3725,3725,3725,3725,0
20241007,120800,28647150,3725,3730,3730,3725,824
20241007,120700,25576240,3730,3730,3730,3730,0
20241007,120600,25576240,3730,3730,3730,3730,0
20241007,120500,25576240,3730,3730,3730,3730,0
20241007,120400,25576240,3730,3730,3730,3730,0
20241007,120300,25576240,3730,3730,3730,3730,0
20241007,120200,25576240,3730,3730,3730,3730,0
20241007,120100,25576240,3730,3730,3730,3730,0
20241007,120000,25576240,3730,3730,3730,3730,0
20241007,115900,25576240,3730,3730,3730,3730,0
20241007,115800,25576240,3730,3730,3730,3730,0
20241007,115700,25576240,3730,3730,3730,3730,0
20241007,115600,25576240,3730,3730,3730,3730,0
20241007,115500,25576240,3730,3730,3730,3730,0
20241007,115400,25576240,3730,3730,3730,3730,10
20241007,115300,25538940,3735,3735,3735,3735,0
20241007,115200,25538940,3735,3735,3735,3735,0
20241007,115100,25538940,3735,3735,3735,3735,0
20241007,115000,25538940,3735,3735,3735,3735,0
20241007,114900,25538940,3735,3735,3735,3735,100
20241007,114800,25165440,3735,3735,3735,3735,0
20241007,114700,25165440,3735,3735,3735,3735,0
20241007,114600,25165440,3735,3735,3735,3735,1
20241007,114500,25161705,3730,3730,3730,3730,0
20241007,114400,25161705,3730,3730,3730,3730,0
20241007,114300,25161705,3730,3730,3730,3730,3
20241007,114200,25150515,3740,3740,3740,3740,0
20241007,114100,25150515,3740,3740,3740,3740,0
20241007,114000,25150515,3740,3740,3740,3740,0
20241007,113900,25150515,3740,3740,3740,3740,0
20241007,113800,25150515,3740,3740,3740,3740,0
20241007,113700,25150515,3740,3740,3740,3740,0
20241007,113600,25150515,3740,3740,3740,3740,0
20241007,113500,25150515,3740,3740,3740,3740,0
20241007,113400,25150515,3740,3740,3740,3740,0
20241007,113300,25150515,3740,3740,3740,3740,1
20241007,113200,25146775,3730,3730,3730,3730,1
20241007,113100,25143045,3730,3730,3730,3730,0
20241007,113000,25143045,3730,3730,3730,3730,0
20241007,112900,25143045,3730,3730,3730,3730,0
20241007,112800,25143045,3730,3730,3730,3730,0
20241007,112700,25143045,3730,3730,3730,3730,38
20241007,112600,25001305,3730,3730,3730,3730,0
20241007,112500,25001305,3730,3730,3730,3730,0
20241007,112400,25001305,3730,3730,3730,3730,0
20241007,112300,25001305,3730,3730,3730,3730,0
20241007,112200,25001305,3730,3730,3730,3730,0
20241007,112100,25001305,3730,3730,3730,3730,0
20241007,112000,25001305,3730,3730,3730,3730,28
20241007,111900,24896865,3730,3730,3730,3730,0
20241007,111800,24896865,3730,3730,3730,3730,102
20241007,111700,24516405,3730,3730,3730,3730,0
20241007,111600,24516405,3730,3730,3730,3730,4
20241007,111500,24501485,3730,3730,3730,3730,1
20241007,111400,24497755,3730,3730,3730,3730,3
20241007,111300,24486565,3730,3730,3730,3730,0
20241007,111200,24486565,3730,3730,3730,3730,0
20241007,111100,24486565,3730,3730,3730,3730,0
20241007,111000,24486565,3730,3730,3730,3730,0
20241007,110900,24486565,3730,3730,3730,3730,0
20241007,110800,24486565,3730,3730,3730,3730,1
20241007,110700,24482835,3720,3720,3720,3720,0
20241007,110600,24482835,3720,3720,3720,3720,0
20241007,110500,24482835,3720,3720,3720,3720,8
20241007,110400,24453075,3730,3730,3730,3730,0
20241007,110300,24453075,3730,3730,3730,3730,0
20241007,110200,24453075,3730,3730,3730,3730,0
20241007,110100,24453075,3730,3730,3730,3730,0
20241007,110000,24453075,3730,3730,3730,3730,0
20241007,105900,24453075,3730,3730,3730,3730,0
20241007,105800,24453075,3730,3730,3730,3730,0
20241007,105700,24453075,3730,3730,3730,3730,10
20241007,105600,24415775,3720,3720,3720,3720,0
20241007,105500,24415775,3720,3725,3725,3720,49
20241007,105400,24233370,3725,3725,3725,3725,0
20241007,105300,24233370,3725,3725,3725,3725,0
20241007,105200,24233370,3725,3725,3725,3725,0
20241007,105100,24233370,3725,3725,3725,3725,0
20241007,105000,24233370,3725,3725,3725,3725,3
20241007,104900,24222195,3730,3730,3730,3730,0
20241007,104800,24222195,3730,3730,3730,3730,0
20241007,104700,24222195,3730,3735,3735,3730,100
20241007,104600,23849145,3745,3745,3745,3745,0
20241007,104500,23849145,3745,3745,3745,3745,10
20241007,104400,23811695,3745,3745,3745,3745,750
20241007,104300,21002945,3740,3740,3740,3740,473
20241007,104200,19233925,3745,3745,3745,3745,0
20241007,104100,19233925,3745,3745,3745,3745,0
20241007,104000,19233925,3745,3745,3745,3745,0
20241007,103900,19233925,3745,3745,3745,3745,0
20241007,103800,19233925,3745,3745,3745,3745,1
20241007,103700,19230180,3740,3740,3740,3740,0
20241007,103600,19230180,3740,3740,3740,3740,100
20241007,103500,18856180,3740,3740,3740,3740,0
20241007,103400,18856180,3740,3740,3740,3740,0
20241007,103300,18856180,3740,3740,3740,3740,0
20241007,103200,18856180,3740,3740,3740,3740,0
20241007,103100,18856180,3740,3740,3740,3740,131
20241007,103000,18366240,3740,3740,3740,3740,241
20241007,102900,17464900,3740,3740,3740,3740,0
20241007,102800,17464900,3740,3740,3740,3740,0
20241007,102700,17464900,3740,3740,3740,3740,0
20241007,102600,17464900,3740,3740,3740,3740,0
20241007,102500,17464900,3740,3740,3740,3740,0
20241007,102400,17464900,3740,3740,3740,3740,0
20241007,102300,17464900,3740,3740,3740,3740,0
20241007,102200,17464900,3740,3740,3740,3740,0
20241007,102100,17464900,3740,3740,3740,3740,0
20241007,102000,17464900,3740,3740,3740,3740,0
20241007,101900,17464900,3740,3740,3740,3740,0
20241007,101800,17464900,3740,3740,3740,3740,0
20241007,101700,17464900,3740,3740,3740,3740,0
20241007,101600,17464900,3740,3740,3740,3740,0
20241007,101500,17464900,3740,3740,3740,3740,0
20241007,101400,17464900,3740,3740,3740,3740,38
20241007,101300,17322780,3730,3730,3730,3730,0
20241007,101200,17322780,3730,3730,3730,3730,120
20241007,101100,16875180,3740,3740,3740,3740,0
20241007,101000,16875180,3740,3740,3740,3740,0
20241007,100900,16875180,3740,3740,3740,3740,1
20241007,100800,16871440,3740,3740,3740,3740,1
20241007,100700,16867700,3735,3735,3735,3735,0
20241007,100600,16867700,3735,3735,3735,3735,70
20241007,100500,16606250,3735,3730,3735,3730,240
20241007,100400,15709900,3730,3730,3730,3730,0
20241007,100300,15709900,3730,3730,3730,3730,21
20241007,100200,15631570,3730,3730,3730,3730,0
20241007,100100,15631570,3730,3730,3730,3730,80
20241007,100000,15333170,3730,3730,3730,3730,2
20241007,095900,15325710,3735,3730,3735,3730,79
20241007,095800,15030990,3730,3730,3730,3730,1
20241007,095700,15027260,3730,3730,3730,3730,95
20241007,095600,14672910,3720,3720,3720,3720,0
20241007,095500,14672910,3720,3720,3720,3720,0
20241007,095400,14672910,3720,3720,3720,3720,328
20241007,095300,13452750,3720,3720,3720,3720,0
20241007,095200,13452750,3720,3720,3720,3720,0
20241007,095100,13452750,3720,3720,3720,3720,0
20241007,095000,13452750,3720,3725,3725,3720,11
20241007,094900,13411815,3725,3725,3725,3725,7
20241007,094800,13385740,3730,3730,3730,3730,10
20241007,094700,13348440,3730,3730,3730,3730,11
20241007,094600,13307410,3730,3730,3730,3730,12
20241007,094500,13262650,3730,3730,3730,3730,39
20241007,094400,13117180,3720,3720,3720,3720,0
20241007,094300,13117180,3720,3720,3720,3720,28
20241007,094200,13013020,3720,3720,3720,3720,0
20241007,094100,13013020,3720,3720,3720,3720,0
20241007,094000,13013020,3720,3720,3720,3720,0
20241007,093900,13013020,3720,3720,3720,3720,0
20241007,093800,13013020,3720,3720,3720,3720,0
20241007,093700,13013020,3720,3720,3720,3720,0
20241007,093600,13013020,3720,3720,3720,3720,209
20241007,093500,12235540,3730,3730,3730,3730,0
20241007,093400,12235540,3730,3730,3730,3730,100
20241007,093300,11862540,3730,3730,3730,3730,0
20241007,093200,11862540,3730,3730,3730,3730,100
20241007,093100,11489540,3730,3730,3730,3730,50
20241007,093000,11303040,3730,3730,3730,3730,0
20241007,092900,11303040,3730,3730,3730,3730,0
20241007,092800,11303040,3730,3730,3730,3730,20
20241007,092700,11228440,3730,3730,3730,3730,0
20241007,092600,11228440,3730,3730,3730,3730,21
20241007,092500,11150110,3730,3720,3730,3720,400
20241007,092400,9659650,3720,3720,3720,3720,99
20241007,092300,9291370,3715,3715,3715,3715,0
20241007,092200,9291370,3715,3715,3715,3715,5
20241007,092100,9272795,3720,3720,3720,3720,163
20241007,092000,8666435,3720,3720,3720,3720,5
20241007,091900,8647835,3735,3735,3735,3735,0
20241007,091800,8647835,3735,3735,3735,3735,0
20241007,091700,8647835,3735,3735,3735,3735,0
20241007,091600,8647835,3735,3735,3735,3735,21
20241007,091500,8569400,3720,3720,3720,3720,32
20241007,091400,8450360,3705,3705,3705,3705,0
20241007,091300,8450360,3705,3705,3705,3705,0
20241007,091200,8450360,3705,3705,3705,3705,0
20241007,091100,8450360,3705,3705,3705,3705,0
20241007,091000,8450360,3705,3705,3705,3705,0
20241007,090900,8450360,3705,3705,3705,3705,30
20241007,090800,8339210,3705,3705,3705,3705,0
20241007,090700,8339210,3705,3705,3705,3705,25
20241007,090600,8246585,3705,3705,3705,3705,45
20241007,090500,8079860,3705,3705,3705,3705,1
20241007,090400,8076155,3705,3705,3705,3705,21
20241007,090300,7998350,3705,3705,3705,3705,18
20241007,090200,7931660,3705,3710,3710,3705,139
20241007,090100,7416660,3715,3730,3730,3715,1454
20241007,090000,2005660,3730,3720,3730,3720,539