KissMeData/039240/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,192300,63822015,2890,2890,2890,2890,14
20241002,192200,63822015,2890,2890,2890,2890,0
20241002,192100,63822015,2890,2890,2890,2890,0
20241002,192000,63822015,2890,2890,2890,2890,0
20241002,191900,63822015,2890,2890,2890,2890,0
20241002,191800,63822015,2890,2890,2890,2890,0
20241002,191700,63822015,2890,2890,2890,2890,0
20241002,191600,63822015,2890,2890,2890,2890,0
20241002,191500,63822015,2890,2890,2890,2890,0
20241002,191400,63822015,2890,2890,2890,2890,0
20241002,191300,63822015,2890,2890,2890,2890,0
20241002,191200,63822015,2890,2890,2890,2890,0
20241002,191100,63822015,2890,2890,2890,2890,0
20241002,191000,63822015,2890,2890,2890,2890,0
20241002,190900,63822015,2890,2890,2890,2890,0
20241002,190800,63822015,2890,2890,2890,2890,0
20241002,190700,63822015,2890,2890,2890,2890,0
20241002,190600,63822015,2890,2890,2890,2890,0
20241002,190500,63822015,2890,2890,2890,2890,0
20241002,190400,63822015,2890,2890,2890,2890,0
20241002,190300,63822015,2890,2890,2890,2890,0
20241002,190200,63822015,2890,2890,2890,2890,0
20241002,190100,63822015,2890,2890,2890,2890,0
20241002,190000,63822015,2890,2890,2890,2890,0
20241002,185900,63822015,2890,2890,2890,2890,0
20241002,185800,63822015,2890,2890,2890,2890,0
20241002,185700,63822015,2890,2890,2890,2890,0
20241002,185600,63822015,2890,2890,2890,2890,0
20241002,185500,63822015,2890,2890,2890,2890,0
20241002,185400,63822015,2890,2890,2890,2890,0
20241002,185300,63822015,2890,2890,2890,2890,14
20241002,185200,63822015,2890,2890,2890,2890,0
20241002,185100,63822015,2890,2890,2890,2890,0
20241002,185000,63822015,2890,2890,2890,2890,0
20241002,184900,63822015,2890,2890,2890,2890,0
20241002,184800,63822015,2890,2890,2890,2890,0
20241002,184700,63822015,2890,2890,2890,2890,0
20241002,184600,63822015,2890,2890,2890,2890,0
20241002,184500,63822015,2890,2890,2890,2890,0
20241002,184400,63822015,2890,2890,2890,2890,0
20241002,184300,63822015,2890,2890,2890,2890,0
20241002,184200,63822015,2890,2890,2890,2890,0
20241002,184100,63822015,2890,2890,2890,2890,0
20241002,184000,63822015,2890,2890,2890,2890,0
20241002,183900,63822015,2890,2890,2890,2890,0
20241002,183800,63822015,2890,2890,2890,2890,0
20241002,183700,63822015,2890,2890,2890,2890,0
20241002,183600,63822015,2890,2890,2890,2890,0
20241002,183500,63822015,2890,2890,2890,2890,0
20241002,183400,63822015,2890,2890,2890,2890,0
20241002,183300,63822015,2890,2890,2890,2890,0
20241002,183200,63822015,2890,2890,2890,2890,0
20241002,183100,63822015,2890,2890,2890,2890,0
20241002,183000,63822015,2890,2890,2890,2890,0
20241002,182900,63822015,2890,2890,2890,2890,0
20241002,182800,63822015,2890,2890,2890,2890,0
20241002,182700,63822015,2890,2890,2890,2890,0
20241002,182600,63822015,2890,2890,2890,2890,0
20241002,182500,63822015,2890,2890,2890,2890,0
20241002,182400,63822015,2890,2890,2890,2890,0
20241002,182300,63822015,2890,2890,2890,2890,14
20241002,182200,63822015,2890,2890,2890,2890,0
20241002,182100,63822015,2890,2890,2890,2890,0
20241002,182000,63822015,2890,2890,2890,2890,0
20241002,181900,63822015,2890,2890,2890,2890,0
20241002,181800,63822015,2890,2890,2890,2890,0
20241002,181700,63822015,2890,2890,2890,2890,0
20241002,181600,63822015,2890,2890,2890,2890,0
20241002,181500,63822015,2890,2890,2890,2890,0
20241002,181400,63822015,2890,2890,2890,2890,0
20241002,181300,63822015,2890,2890,2890,2890,0
20241002,181200,63822015,2890,2890,2890,2890,0
20241002,181100,63822015,2890,2890,2890,2890,0
20241002,181000,63822015,2890,2890,2890,2890,0
20241002,180900,63822015,2890,2890,2890,2890,0
20241002,180800,63822015,2890,2890,2890,2890,0
20241002,180700,63822015,2890,2890,2890,2890,0
20241002,180600,63822015,2890,2890,2890,2890,0
20241002,180500,63822015,2890,2890,2890,2890,0
20241002,180400,63822015,2890,2890,2890,2890,0
20241002,180300,63822015,2890,2890,2890,2890,0
20241002,180200,63822015,2890,2890,2890,2890,0
20241002,180100,63822015,2890,2890,2890,2890,0
20241002,180000,63822015,2890,2890,2890,2890,0
20241002,175900,63822015,2890,2890,2890,2890,0
20241002,175800,63822015,2890,2890,2890,2890,0
20241002,175700,63822015,2890,2890,2890,2890,0
20241002,175600,63822015,2890,2890,2890,2890,0
20241002,175500,63822015,2890,2890,2890,2890,0
20241002,175400,63822015,2890,2890,2890,2890,0
20241002,175300,63822015,2890,2890,2890,2890,14
20241002,175200,63822015,2890,2890,2890,2890,0
20241002,175100,63822015,2890,2890,2890,2890,0
20241002,175000,63822015,2890,2890,2890,2890,0
20241002,174900,63822015,2890,2890,2890,2890,0
20241002,174800,63822015,2890,2890,2890,2890,0
20241002,174700,63822015,2890,2890,2890,2890,0
20241002,174600,63822015,2890,2890,2890,2890,0
20241002,174500,63822015,2890,2890,2890,2890,0
20241002,174400,63822015,2890,2890,2890,2890,0
20241002,174300,63822015,2890,2890,2890,2890,0
20241002,174200,63822015,2890,2890,2890,2890,0
20241002,174100,63822015,2890,2890,2890,2890,0
20241002,174000,63822015,2890,2890,2890,2890,0
20241002,173900,63822015,2890,2890,2890,2890,0
20241002,173800,63822015,2890,2890,2890,2890,0
20241002,173700,63822015,2890,2890,2890,2890,0
20241002,173600,63822015,2890,2890,2890,2890,0
20241002,173500,63822015,2890,2890,2890,2890,0
20241002,173400,63822015,2890,2890,2890,2890,0
20241002,173300,63822015,2890,2890,2890,2890,0
20241002,173200,63822015,2890,2890,2890,2890,0
20241002,173100,63822015,2890,2890,2890,2890,0
20241002,173000,63822015,2890,2890,2890,2890,0
20241002,172900,63822015,2890,2890,2890,2890,0
20241002,172800,63822015,2890,2890,2890,2890,0
20241002,172700,63822015,2890,2890,2890,2890,0
20241002,172600,63822015,2890,2890,2890,2890,0
20241002,172500,63822015,2890,2890,2890,2890,0
20241002,172400,63822015,2890,2890,2890,2890,0
20241002,172300,63822015,2890,2890,2890,2890,14
20241002,172200,63822015,2890,2890,2890,2890,0
20241002,172100,63822015,2890,2890,2890,2890,0
20241002,172000,63822015,2890,2890,2890,2890,0
20241002,171900,63822015,2890,2890,2890,2890,0
20241002,171800,63822015,2890,2890,2890,2890,0
20241002,171700,63822015,2890,2890,2890,2890,0
20241002,171600,63822015,2890,2890,2890,2890,0
20241002,171500,63822015,2890,2890,2890,2890,0
20241002,171400,63822015,2890,2890,2890,2890,0
20241002,171300,63822015,2890,2890,2890,2890,0
20241002,171200,63822015,2890,2890,2890,2890,0
20241002,171100,63822015,2890,2890,2890,2890,0
20241002,171000,63822015,2890,2890,2890,2890,0
20241002,170900,63822015,2890,2890,2890,2890,0
20241002,170800,63822015,2890,2890,2890,2890,0
20241002,170700,63822015,2890,2890,2890,2890,0
20241002,170600,63822015,2890,2890,2890,2890,0
20241002,170500,63822015,2890,2890,2890,2890,0
20241002,170400,63822015,2890,2890,2890,2890,0
20241002,170300,63822015,2890,2890,2890,2890,0
20241002,170200,63822015,2890,2890,2890,2890,0
20241002,170100,63822015,2890,2890,2890,2890,0
20241002,170000,63822015,2890,2890,2890,2890,0
20241002,165900,63822015,2890,2890,2890,2890,0
20241002,165800,63822015,2890,2890,2890,2890,0
20241002,165700,63822015,2890,2890,2890,2890,0
20241002,165600,63822015,2890,2890,2890,2890,0
20241002,165500,63822015,2890,2890,2890,2890,0
20241002,165400,63822015,2890,2890,2890,2890,0
20241002,165300,63822015,2890,2890,2890,2890,14
20241002,165200,63822015,2890,2890,2890,2890,0
20241002,165100,63822015,2890,2890,2890,2890,0
20241002,165000,63822015,2890,2890,2890,2890,0
20241002,164900,63822015,2890,2890,2890,2890,0
20241002,164800,63822015,2890,2890,2890,2890,0
20241002,164700,63822015,2890,2890,2890,2890,0
20241002,164600,63822015,2890,2890,2890,2890,0
20241002,164500,63822015,2890,2890,2890,2890,0
20241002,164400,63822015,2890,2890,2890,2890,0
20241002,164300,63822015,2890,2890,2890,2890,0
20241002,164200,63822015,2890,2890,2890,2890,0
20241002,164100,63822015,2890,2890,2890,2890,0
20241002,164000,63822015,2890,2890,2890,2890,0
20241002,163900,63822015,2890,2890,2890,2890,0
20241002,163800,63822015,2890,2890,2890,2890,0
20241002,163700,63822015,2890,2890,2890,2890,0
20241002,163600,63822015,2890,2890,2890,2890,0
20241002,163500,63822015,2890,2890,2890,2890,0
20241002,163400,63822015,2890,2890,2890,2890,0
20241002,163300,63822015,2890,2890,2890,2890,0
20241002,163200,63822015,2890,2890,2890,2890,0
20241002,163100,63822015,2890,2890,2890,2890,0
20241002,163000,63822015,2890,2890,2890,2890,0
20241002,162900,63822015,2890,2890,2890,2890,0
20241002,162800,63822015,2890,2890,2890,2890,0
20241002,162700,63822015,2890,2890,2890,2890,0
20241002,162600,63822015,2890,2890,2890,2890,0
20241002,162500,63822015,2890,2890,2890,2890,0
20241002,162400,63822015,2890,2890,2890,2890,0
20241002,162300,63822015,2890,2890,2890,2890,14
20241002,162200,63822015,2890,2890,2890,2890,0
20241002,162100,63822015,2890,2890,2890,2890,0
20241002,162000,63822015,2890,2890,2890,2890,0
20241002,161900,63822015,2890,2890,2890,2890,0
20241002,161800,63822015,2890,2890,2890,2890,0
20241002,161700,63822015,2890,2890,2890,2890,0
20241002,161600,63822015,2890,2890,2890,2890,0
20241002,161500,63822015,2890,2890,2890,2890,0
20241002,161400,63822015,2890,2890,2890,2890,0
20241002,161300,63822015,2890,2890,2890,2890,0
20241002,161200,63822015,2890,2890,2890,2890,0
20241002,161100,63822015,2890,2890,2890,2890,0
20241002,161000,63822015,2890,2890,2890,2890,0
20241002,160900,63822015,2890,2890,2890,2890,0
20241002,160800,63822015,2890,2890,2890,2890,0
20241002,160700,63822015,2890,2890,2890,2890,0
20241002,160600,63822015,2890,2890,2890,2890,0
20241002,160500,63822015,2890,2890,2890,2890,0
20241002,160400,63822015,2890,2890,2890,2890,0
20241002,160300,63822015,2890,2890,2890,2890,0
20241002,160200,63822015,2890,2890,2890,2890,0
20241002,160100,63822015,2890,2890,2890,2890,0
20241002,160000,63822015,2890,2890,2890,2890,0
20241002,155900,63822015,2890,2890,2890,2890,0
20241002,155800,63822015,2890,2890,2890,2890,0
20241002,155700,63822015,2890,2890,2890,2890,0
20241002,155600,63822015,2890,2890,2890,2890,0
20241002,155500,63822015,2890,2890,2890,2890,0
20241002,155400,63822015,2890,2890,2890,2890,0
20241002,155300,63822015,2890,2890,2890,2890,14
20241002,155200,63822015,2890,2890,2890,2890,0
20241002,155100,63822015,2890,2890,2890,2890,0
20241002,155000,63822015,2890,2890,2890,2890,0
20241002,154900,63822015,2890,2890,2890,2890,0
20241002,154800,63822015,2890,2890,2890,2890,0
20241002,154700,63822015,2890,2890,2890,2890,0
20241002,154600,63822015,2890,2890,2890,2890,0
20241002,154500,63822015,2890,2890,2890,2890,0
20241002,154400,63822015,2890,2890,2890,2890,0
20241002,154300,63822015,2890,2890,2890,2890,0
20241002,154200,63822015,2890,2890,2890,2890,0
20241002,154100,63822015,2890,2890,2890,2890,0
20241002,154000,63822015,2890,2890,2890,2890,0
20241002,153900,63822015,2890,2890,2890,2890,0
20241002,153800,63822015,2890,2890,2890,2890,0
20241002,153700,63822015,2890,2890,2890,2890,0
20241002,153600,63822015,2890,2890,2890,2890,0
20241002,153500,63822015,2890,2890,2890,2890,0
20241002,153400,63822015,2890,2890,2890,2890,0
20241002,153300,63822015,2890,2890,2890,2890,0
20241002,153200,63822015,2890,2890,2890,2890,0
20241002,153100,63822015,2890,2890,2890,2890,0
20241002,153000,63822015,2890,2890,2890,2890,14
20241002,152900,63781555,2890,2890,2890,2890,0
20241002,152800,63781555,2890,2890,2890,2890,0
20241002,152700,63781555,2890,2890,2890,2890,0
20241002,152600,63781555,2890,2890,2890,2890,0
20241002,152500,63781555,2890,2890,2890,2890,0
20241002,152400,63781555,2890,2890,2890,2890,0
20241002,152300,63781555,2890,2890,2890,2890,0
20241002,152200,63781555,2890,2890,2890,2890,0
20241002,152100,63781555,2890,2890,2890,2890,0
20241002,152000,63781555,2890,2890,2890,2890,0
20241002,151900,63781555,2890,2880,2890,2880,420
20241002,151800,62571600,2885,2880,2885,2880,101
20241002,151700,62280715,2885,2885,2885,2885,0
20241002,151600,62280715,2885,2880,2885,2880,202
20241002,151500,61698945,2885,2885,2885,2885,1
20241002,151400,61696060,2880,2880,2880,2880,35
20241002,151300,61595260,2885,2885,2885,2885,0
20241002,151200,61595260,2885,2885,2885,2885,0
20241002,151100,61595260,2885,2885,2885,2885,0
20241002,151000,61595260,2885,2885,2885,2885,0
20241002,150900,61595260,2885,2885,2885,2885,0
20241002,150800,61595260,2885,2885,2885,2885,0
20241002,150700,61595260,2885,2885,2885,2885,0
20241002,150600,61595260,2885,2885,2885,2885,29
20241002,150500,61511595,2885,2885,2885,2885,0
20241002,150400,61511595,2885,2885,2885,2885,6
20241002,150300,61494285,2885,2890,2890,2885,3
20241002,150200,61485625,2890,2890,2890,2890,0
20241002,150100,61485625,2890,2890,2890,2890,0
20241002,150000,61485625,2890,2890,2890,2890,0
20241002,145900,61485625,2890,2890,2890,2890,0
20241002,145800,61485625,2890,2890,2890,2890,0
20241002,145700,61485625,2890,2890,2890,2890,0
20241002,145600,61485625,2890,2890,2890,2890,0
20241002,145500,61485625,2890,2890,2890,2890,0
20241002,145400,61485625,2890,2890,2890,2890,0
20241002,145300,61485625,2890,2890,2890,2890,0
20241002,145200,61485625,2890,2890,2890,2890,9
20241002,145100,61459615,2890,2885,2890,2885,3
20241002,145000,61450955,2895,2895,2895,2895,0
20241002,144900,61450955,2895,2895,2895,2895,0
20241002,144800,61450955,2895,2895,2895,2895,0
20241002,144700,61450955,2895,2895,2895,2895,1
20241002,144600,61448060,2885,2885,2885,2885,1
20241002,144500,61445175,2895,2890,2895,2890,175
20241002,144400,60939420,2890,2890,2890,2890,0
20241002,144300,60939420,2890,2890,2890,2890,0
20241002,144200,60939420,2890,2890,2890,2890,0
20241002,144100,60939420,2890,2890,2890,2890,0
20241002,144000,60939420,2890,2890,2890,2890,3
20241002,143900,60930750,2890,2890,2890,2890,3
20241002,143800,60922080,2895,2890,2895,2890,6
20241002,143700,60904730,2895,2890,2895,2890,191
20241002,143600,60352725,2890,2885,2890,2885,13
20241002,143500,60315215,2890,2890,2890,2890,0
20241002,143400,60315215,2890,2890,2890,2890,0
20241002,143300,60315215,2890,2885,2890,2885,103
20241002,143200,60017550,2890,2890,2890,2890,0
20241002,143100,60017550,2890,2885,2890,2885,3
20241002,143000,60008885,2885,2885,2890,2885,8
20241002,142900,59985790,2890,2890,2890,2890,0
20241002,142800,59985790,2890,2890,2890,2890,0
20241002,142700,59985790,2890,2890,2890,2890,0
20241002,142600,59985790,2890,2880,2890,2880,996
20241002,142500,57112805,2880,2880,2880,2880,1
20241002,142400,57109925,2880,2880,2880,2880,0
20241002,142300,57109925,2880,2880,2880,2880,0
20241002,142200,57109925,2880,2880,2880,2880,0
20241002,142100,57109925,2880,2880,2880,2880,0
20241002,142000,57109925,2880,2880,2880,2880,0
20241002,141900,57109925,2880,2880,2880,2880,0
20241002,141800,57109925,2880,2880,2880,2880,0
20241002,141700,57109925,2880,2880,2880,2880,0
20241002,141600,57109925,2880,2880,2880,2880,5
20241002,141500,57095525,2880,2880,2880,2880,0
20241002,141400,57095525,2880,2880,2880,2880,1
20241002,141300,57092645,2880,2880,2880,2880,643
20241002,141200,55240805,2880,2880,2880,2880,0
20241002,141100,55240805,2880,2880,2880,2880,0
20241002,141000,55240805,2880,2880,2880,2880,1
20241002,140900,55237925,2875,2875,2875,2875,0
20241002,140800,55237925,2875,2875,2875,2875,0
20241002,140700,55237925,2875,2875,2875,2875,0
20241002,140600,55237925,2875,2870,2875,2870,1356
20241002,140500,51339595,2870,2870,2870,2870,0
20241002,140400,51339595,2870,2870,2870,2870,0
20241002,140300,51339595,2870,2870,2870,2870,36
20241002,140200,51236275,2870,2870,2870,2870,1000
20241002,140100,48366275,2875,2875,2875,2875,0
20241002,140000,48366275,2875,2875,2875,2875,0
20241002,135900,48366275,2875,2875,2875,2875,0
20241002,135800,48366275,2875,2875,2875,2875,0
20241002,135700,48366275,2875,2875,2875,2875,0
20241002,135600,48366275,2875,2870,2875,2870,41
20241002,135500,48248600,2870,2875,2875,2870,201
20241002,135400,47671725,2875,2875,2875,2875,0
20241002,135300,47671725,2875,2875,2875,2875,0
20241002,135200,47671725,2875,2875,2875,2875,0
20241002,135100,47671725,2875,2875,2875,2875,1
20241002,135000,47668850,2870,2870,2870,2870,207
20241002,134900,47074760,2875,2875,2875,2875,0
20241002,134800,47074760,2875,2875,2875,2875,0
20241002,134700,47074760,2875,2875,2875,2875,0
20241002,134600,47074760,2875,2875,2875,2875,0
20241002,134500,47074760,2875,2875,2875,2875,0
20241002,134400,47074760,2875,2875,2875,2875,0
20241002,134300,47074760,2875,2875,2875,2875,0
20241002,134200,47074760,2875,2875,2875,2875,0
20241002,134100,47074760,2875,2875,2875,2875,0
20241002,134000,47074760,2875,2875,2875,2875,0
20241002,133900,47074760,2875,2875,2875,2875,0
20241002,133800,47074760,2875,2875,2875,2875,20
20241002,133700,47017260,2875,2875,2875,2875,45
20241002,133600,46887885,2875,2875,2875,2875,0
20241002,133500,46887885,2875,2875,2875,2875,0
20241002,133400,46887885,2875,2875,2875,2875,0
20241002,133300,46887885,2875,2875,2875,2875,0
20241002,133200,46887885,2875,2870,2875,2870,31
20241002,133100,46798910,2875,2870,2875,2870,171
20241002,133000,46308135,2875,2875,2875,2875,0
20241002,132900,46308135,2875,2875,2875,2875,0
20241002,132800,46308135,2875,2875,2875,2875,0
20241002,132700,46308135,2875,2875,2875,2875,0
20241002,132600,46308135,2875,2875,2875,2875,34
20241002,132500,46210385,2875,2875,2875,2875,0
20241002,132400,46210385,2875,2875,2875,2875,0
20241002,132300,46210385,2875,2875,2875,2875,0
20241002,132200,46210385,2875,2875,2875,2875,0
20241002,132100,46210385,2875,2875,2875,2875,200
20241002,132000,45635385,2875,2875,2875,2875,101
20241002,131900,45345010,2870,2870,2870,2870,0
20241002,131800,45345010,2870,2870,2870,2870,0
20241002,131700,45345010,2870,2870,2870,2870,100
20241002,131600,45058010,2875,2875,2875,2875,0
20241002,131500,45058010,2875,2875,2875,2875,0
20241002,131400,45058010,2875,2875,2875,2875,0
20241002,131300,45058010,2875,2875,2875,2875,200
20241002,131200,44483010,2875,2875,2875,2875,0
20241002,131100,44483010,2875,2875,2875,2875,0
20241002,131000,44483010,2875,2875,2875,2875,0
20241002,130900,44483010,2875,2875,2875,2875,0
20241002,130800,44483010,2875,2875,2875,2875,0
20241002,130700,44483010,2875,2875,2875,2875,0
20241002,130600,44483010,2875,2875,2875,2875,1
20241002,130500,44480135,2870,2870,2870,2870,197
20241002,130400,43914745,2875,2875,2875,2875,0
20241002,130300,43914745,2875,2875,2875,2875,0
20241002,130200,43914745,2875,2875,2875,2875,0
20241002,130100,43914745,2875,2875,2875,2875,0
20241002,130000,43914745,2875,2875,2875,2875,0
20241002,125900,43914745,2875,2875,2875,2875,0
20241002,125800,43914745,2875,2875,2875,2875,0
20241002,125700,43914745,2875,2875,2875,2875,0
20241002,125600,43914745,2875,2875,2875,2875,0
20241002,125500,43914745,2875,2875,2875,2875,0
20241002,125400,43914745,2875,2875,2875,2875,1
20241002,125300,43911870,2875,2875,2875,2875,0
20241002,125200,43911870,2875,2875,2875,2875,0
20241002,125100,43911870,2875,2875,2875,2875,1
20241002,125000,43908995,2870,2870,2870,2870,7
20241002,124900,43888905,2875,2875,2875,2875,0
20241002,124800,43888905,2875,2875,2875,2875,0
20241002,124700,43888905,2875,2875,2875,2875,0
20241002,124600,43888905,2875,2875,2875,2875,0
20241002,124500,43888905,2875,2875,2875,2875,65
20241002,124400,43702030,2875,2875,2875,2875,0
20241002,124300,43702030,2875,2875,2875,2875,0
20241002,124200,43702030,2875,2875,2875,2875,0
20241002,124100,43702030,2875,2875,2875,2875,0
20241002,124000,43702030,2875,2875,2875,2875,0
20241002,123900,43702030,2875,2875,2875,2875,0
20241002,123800,43702030,2875,2875,2875,2875,0
20241002,123700,43702030,2875,2875,2875,2875,0
20241002,123600,43702030,2875,2875,2875,2875,0
20241002,123500,43702030,2875,2875,2875,2875,0
20241002,123400,43702030,2875,2875,2875,2875,0
20241002,123300,43702030,2875,2875,2875,2875,0
20241002,123200,43702030,2875,2875,2875,2875,0
20241002,123100,43702030,2875,2875,2875,2875,0
20241002,123000,43702030,2875,2875,2875,2875,0
20241002,122900,43702030,2875,2875,2875,2875,0
20241002,122800,43702030,2875,2875,2875,2875,0
20241002,122700,43702030,2875,2875,2875,2875,1
20241002,122600,43699155,2880,2880,2880,2880,0
20241002,122500,43699155,2880,2880,2880,2880,0
20241002,122400,43699155,2880,2875,2880,2875,4
20241002,122300,43687640,2880,2880,2880,2880,0
20241002,122200,43687640,2880,2880,2880,2880,0
20241002,122100,43687640,2880,2880,2880,2880,0
20241002,122000,43687640,2880,2880,2880,2880,0
20241002,121900,43687640,2880,2880,2880,2880,0
20241002,121800,43687640,2880,2880,2880,2880,0
20241002,121700,43687640,2880,2880,2880,2880,0
20241002,121600,43687640,2880,2880,2880,2880,0
20241002,121500,43687640,2880,2880,2880,2880,0
20241002,121400,43687640,2880,2880,2880,2880,0
20241002,121300,43687640,2880,2880,2880,2880,0
20241002,121200,43687640,2880,2880,2880,2880,178
20241002,121100,43175000,2880,2880,2880,2880,0
20241002,121000,43175000,2880,2880,2880,2880,0
20241002,120900,43175000,2880,2880,2880,2880,0
20241002,120800,43175000,2880,2880,2880,2880,0
20241002,120700,43175000,2880,2880,2880,2880,0
20241002,120600,43175000,2880,2880,2880,2880,0
20241002,120500,43175000,2880,2880,2880,2880,62
20241002,120400,42996440,2880,2880,2880,2880,400
20241002,120300,41844440,2875,2875,2875,2875,263
20241002,120200,41088315,2875,2875,2875,2875,0
20241002,120100,41088315,2875,2875,2875,2875,0
20241002,120000,41088315,2875,2875,2875,2875,0
20241002,115900,41088315,2875,2875,2875,2875,0
20241002,115800,41088315,2875,2875,2875,2875,0
20241002,115700,41088315,2875,2870,2875,2870,50
20241002,115600,40944590,2870,2870,2870,2870,0
20241002,115500,40944590,2870,2870,2870,2870,0
20241002,115400,40944590,2870,2870,2870,2870,0
20241002,115300,40944590,2870,2870,2870,2870,0
20241002,115200,40944590,2870,2870,2870,2870,0
20241002,115100,40944590,2870,2870,2870,2870,0
20241002,115000,40944590,2870,2870,2870,2870,0
20241002,114900,40944590,2870,2870,2870,2870,0
20241002,114800,40944590,2870,2870,2870,2870,0
20241002,114700,40944590,2870,2870,2870,2870,0
20241002,114600,40944590,2870,2870,2870,2870,0
20241002,114500,40944590,2870,2870,2870,2870,0
20241002,114400,40944590,2870,2870,2870,2870,0
20241002,114300,40944590,2870,2870,2870,2870,0
20241002,114200,40944590,2870,2870,2870,2870,0
20241002,114100,40944590,2870,2870,2870,2870,0
20241002,114000,40944590,2870,2870,2880,2870,92
20241002,113900,40680540,2875,2875,2875,2875,0
20241002,113800,40680540,2875,2875,2875,2875,0
20241002,113700,40680540,2875,2875,2875,2875,0
20241002,113600,40680540,2875,2875,2875,2875,0
20241002,113500,40680540,2875,2875,2875,2875,0
20241002,113400,40680540,2875,2875,2875,2875,0
20241002,113300,40680540,2875,2875,2875,2875,0
20241002,113200,40680540,2875,2875,2875,2875,9
20241002,113100,40654665,2880,2880,2880,2880,0
20241002,113000,40654665,2880,2880,2880,2880,0
20241002,112900,40654665,2880,2880,2880,2880,0
20241002,112800,40654665,2880,2880,2880,2880,0
20241002,112700,40654665,2880,2880,2880,2880,0
20241002,112600,40654665,2880,2880,2880,2880,0
20241002,112500,40654665,2880,2880,2880,2880,0
20241002,112400,40654665,2880,2880,2880,2880,0
20241002,112300,40654665,2880,2880,2880,2880,0
20241002,112200,40654665,2880,2875,2880,2875,274
20241002,112100,39865910,2875,2875,2875,2875,0
20241002,112000,39865910,2875,2875,2875,2870,676
20241002,111900,37922490,2875,2875,2875,2875,0
20241002,111800,37922490,2875,2875,2875,2875,0
20241002,111700,37922490,2875,2875,2875,2875,0
20241002,111600,37922490,2875,2875,2875,2875,0
20241002,111500,37922490,2875,2875,2875,2875,0
20241002,111400,37922490,2875,2875,2875,2875,0
20241002,111300,37922490,2875,2875,2875,2875,0
20241002,111200,37922490,2875,2875,2875,2875,0
20241002,111100,37922490,2875,2875,2875,2875,0
20241002,111000,37922490,2875,2875,2875,2875,0
20241002,110900,37922490,2875,2875,2875,2875,0
20241002,110800,37922490,2875,2875,2875,2875,0
20241002,110700,37922490,2875,2875,2875,2875,5
20241002,110600,37908115,2875,2875,2875,2875,5
20241002,110500,37893740,2875,2875,2875,2875,0
20241002,110400,37893740,2875,2875,2875,2875,0
20241002,110300,37893740,2875,2875,2875,2875,0
20241002,110200,37893740,2875,2875,2875,2875,1354
20241002,110100,34000990,2880,2885,2885,2880,418
20241002,110000,32797145,2880,2880,2880,2880,1
20241002,105900,32794265,2885,2885,2885,2885,0
20241002,105800,32794265,2885,2885,2885,2885,0
20241002,105700,32794265,2885,2885,2885,2885,0
20241002,105600,32794265,2885,2885,2885,2885,0
20241002,105500,32794265,2885,2885,2885,2885,0
20241002,105400,32794265,2885,2885,2885,2885,0
20241002,105300,32794265,2885,2885,2885,2885,1
20241002,105200,32791380,2880,2880,2880,2880,0
20241002,105100,32791380,2880,2880,2880,2880,0
20241002,105000,32791380,2880,2880,2880,2880,82
20241002,104900,32555220,2880,2880,2880,2880,0
20241002,104800,32555220,2880,2880,2880,2880,1000
20241002,104700,29675220,2880,2880,2880,2880,2
20241002,104600,29669460,2885,2885,2885,2885,0
20241002,104500,29669460,2885,2885,2885,2885,0
20241002,104400,29669460,2885,2885,2885,2885,0
20241002,104300,29669460,2885,2885,2885,2885,0
20241002,104200,29669460,2885,2885,2885,2885,0
20241002,104100,29669460,2885,2885,2885,2885,0
20241002,104000,29669460,2885,2885,2885,2885,0
20241002,103900,29669460,2885,2885,2885,2885,1
20241002,103800,29666575,2880,2880,2880,2880,1
20241002,103700,29663695,2885,2885,2885,2885,0
20241002,103600,29663695,2885,2885,2885,2885,0
20241002,103500,29663695,2885,2875,2885,2875,4
20241002,103400,29652185,2875,2875,2875,2875,31
20241002,103300,29563060,2885,2875,2885,2875,4
20241002,103200,29551530,2885,2885,2885,2885,685
20241002,103100,27575305,2885,2885,2885,2885,0
20241002,103000,27575305,2885,2885,2885,2885,0
20241002,102900,27575305,2885,2885,2885,2885,0
20241002,102800,27575305,2885,2885,2885,2885,0
20241002,102700,27575305,2885,2885,2885,2885,1
20241002,102600,27572420,2880,2875,2880,2875,9
20241002,102500,27546540,2885,2885,2885,2875,5
20241002,102400,27532135,2870,2880,2880,2870,71
20241002,102300,27328300,2885,2885,2885,2885,0
20241002,102200,27328300,2885,2885,2885,2885,0
20241002,102100,27328300,2885,2885,2885,2885,1
20241002,102000,27325415,2880,2880,2885,2880,6
20241002,101900,27308125,2885,2885,2885,2885,0
20241002,101800,27308125,2885,2885,2885,2885,0
20241002,101700,27308125,2885,2885,2885,2885,0
20241002,101600,27308125,2885,2885,2885,2885,3960
20241002,101500,15883525,2890,2890,2890,2890,346
20241002,101400,14883585,2890,2890,2890,2890,0
20241002,101300,14883585,2890,2890,2890,2890,0
20241002,101200,14883585,2890,2890,2890,2890,1
20241002,101100,14880695,2885,2885,2890,2885,1112
20241002,101000,11672235,2885,2880,2885,2880,29
20241002,100900,11588710,2880,2880,2880,2880,0
20241002,100800,11588710,2880,2880,2880,2880,348
20241002,100700,10586470,2880,2880,2880,2880,0
20241002,100600,10586470,2880,2880,2880,2880,13
20241002,100500,10549030,2880,2875,2880,2870,59
20241002,100400,10379675,2880,2880,2880,2880,2
20241002,100300,10373915,2880,2880,2880,2880,0
20241002,100200,10373915,2880,2880,2880,2880,25
20241002,100100,10301915,2880,2880,2880,2880,0
20241002,100000,10301915,2880,2880,2880,2880,0
20241002,095900,10301915,2880,2880,2880,2880,0
20241002,095800,10301915,2880,2880,2880,2880,0
20241002,095700,10301915,2880,2885,2885,2880,302
20241002,095600,9430655,2885,2885,2885,2885,0
20241002,095500,9430655,2885,2885,2885,2885,0
20241002,095400,9430655,2885,2885,2885,2885,0
20241002,095300,9430655,2885,2885,2885,2885,0
20241002,095200,9430655,2885,2885,2885,2885,0
20241002,095100,9430655,2885,2885,2885,2885,0
20241002,095000,9430655,2885,2885,2885,2885,0
20241002,094900,9430655,2885,2885,2885,2885,0
20241002,094800,9430655,2885,2870,2885,2870,7
20241002,094700,9410490,2880,2885,2885,2870,5
20241002,094600,9396105,2870,2885,2885,2870,15
20241002,094500,9352890,2885,2885,2885,2870,40
20241002,094400,9237670,2870,2870,2870,2870,1
20241002,094300,9234800,2870,2885,2885,2865,29
20241002,094200,9151410,2865,2865,2885,2865,30
20241002,094100,9065215,2865,2865,2885,2865,33
20241002,094000,8970385,2880,2880,2880,2865,18
20241002,093900,8918665,2865,2880,2880,2865,8
20241002,093800,8895685,2865,2865,2880,2865,4
20241002,093700,8884195,2860,2860,2860,2860,0
20241002,093600,8884195,2860,2860,2860,2860,1
20241002,093500,8881335,2875,2875,2875,2875,0
20241002,093400,8881335,2875,2880,2880,2860,4
20241002,093300,8869845,2860,2860,2860,2860,199
20241002,093200,8300705,2860,2860,2860,2860,1
20241002,093100,8297845,2860,2860,2860,2860,0
20241002,093000,8297845,2860,2860,2860,2860,0
20241002,092900,8297845,2860,2860,2860,2860,29
20241002,092800,8214905,2865,2865,2865,2865,1
20241002,092700,8212040,2855,2850,2855,2850,102
20241002,092600,7921330,2865,2865,2865,2865,0
20241002,092500,7921330,2865,2865,2865,2865,0
20241002,092400,7921330,2865,2855,2865,2850,401
20241002,092300,6775105,2860,2865,2865,2860,711
20241002,092200,4739100,2870,2870,2870,2870,243
20241002,092100,4041690,2875,2880,2880,2875,299
20241002,092000,3181800,2885,2885,2885,2885,0
20241002,091900,3181800,2885,2880,2885,2880,30
20241002,091800,3095395,2875,2875,2875,2875,5
20241002,091700,3081020,2885,2885,2885,2885,0
20241002,091600,3081020,2885,2880,2885,2880,41
20241002,091500,2962800,2885,2885,2885,2885,1
20241002,091400,2959915,2880,2880,2880,2880,5
20241002,091300,2945515,2885,2885,2885,2885,0
20241002,091200,2945515,2885,2885,2885,2885,0
20241002,091100,2945515,2885,2880,2885,2880,7
20241002,091000,2925350,2890,2890,2890,2890,0
20241002,090900,2925350,2890,2890,2890,2890,0
20241002,090800,2925350,2890,2890,2890,2890,0
20241002,090700,2925350,2890,2890,2890,2890,0
20241002,090600,2925350,2890,2890,2890,2890,0
20241002,090500,2925350,2890,2890,2890,2890,0
20241002,090400,2925350,2890,2890,2890,2890,0
20241002,090300,2925350,2890,2890,2890,2890,0
20241002,090200,2925350,2890,2880,2890,2880,7
20241002,090100,2905180,2880,2885,2890,2880,946
20241002,090000,175985,2885,2885,2885,2885,61