KissMeData/019770/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191000,33674070,3760,3760,3760,3760,800
20241007,190900,33674070,3760,3760,3760,3760,0
20241007,190800,33674070,3760,3760,3760,3760,0
20241007,190700,33674070,3760,3760,3760,3760,0
20241007,190600,33674070,3760,3760,3760,3760,0
20241007,190500,33674070,3760,3760,3760,3760,0
20241007,190400,33674070,3760,3760,3760,3760,0
20241007,190300,33674070,3760,3760,3760,3760,0
20241007,190200,33674070,3760,3760,3760,3760,0
20241007,190100,33674070,3760,3760,3760,3760,0
20241007,190000,33674070,3760,3760,3760,3760,0
20241007,185900,33674070,3760,3760,3760,3760,0
20241007,185800,33674070,3760,3760,3760,3760,0
20241007,185700,33674070,3760,3760,3760,3760,0
20241007,185600,33674070,3760,3760,3760,3760,0
20241007,185500,33674070,3760,3760,3760,3760,0
20241007,185400,33674070,3760,3760,3760,3760,0
20241007,185300,33674070,3760,3760,3760,3760,0
20241007,185200,33674070,3760,3760,3760,3760,0
20241007,185100,33674070,3760,3760,3760,3760,0
20241007,185000,33674070,3760,3760,3760,3760,0
20241007,184900,33674070,3760,3760,3760,3760,0
20241007,184800,33674070,3760,3760,3760,3760,0
20241007,184700,33674070,3760,3760,3760,3760,0
20241007,184600,33674070,3760,3760,3760,3760,0
20241007,184500,33674070,3760,3760,3760,3760,0
20241007,184400,33674070,3760,3760,3760,3760,0
20241007,184300,33674070,3760,3760,3760,3760,0
20241007,184200,33674070,3760,3760,3760,3760,0
20241007,184100,33674070,3760,3760,3760,3760,0
20241007,184000,33674070,3760,3760,3760,3760,800
20241007,183900,33674070,3760,3760,3760,3760,0
20241007,183800,33674070,3760,3760,3760,3760,0
20241007,183700,33674070,3760,3760,3760,3760,0
20241007,183600,33674070,3760,3760,3760,3760,0
20241007,183500,33674070,3760,3760,3760,3760,0
20241007,183400,33674070,3760,3760,3760,3760,0
20241007,183300,33674070,3760,3760,3760,3760,0
20241007,183200,33674070,3760,3760,3760,3760,0
20241007,183100,33674070,3760,3760,3760,3760,0
20241007,183000,33674070,3760,3760,3760,3760,0
20241007,182900,33674070,3760,3760,3760,3760,0
20241007,182800,33674070,3760,3760,3760,3760,0
20241007,182700,33674070,3760,3760,3760,3760,0
20241007,182600,33674070,3760,3760,3760,3760,0
20241007,182500,33674070,3760,3760,3760,3760,0
20241007,182400,33674070,3760,3760,3760,3760,0
20241007,182300,33674070,3760,3760,3760,3760,0
20241007,182200,33674070,3760,3760,3760,3760,0
20241007,182100,33674070,3760,3760,3760,3760,0
20241007,182000,33674070,3760,3760,3760,3760,0
20241007,181900,33674070,3760,3760,3760,3760,0
20241007,181800,33674070,3760,3760,3760,3760,0
20241007,181700,33674070,3760,3760,3760,3760,0
20241007,181600,33674070,3760,3760,3760,3760,0
20241007,181500,33674070,3760,3760,3760,3760,0
20241007,181400,33674070,3760,3760,3760,3760,0
20241007,181300,33674070,3760,3760,3760,3760,0
20241007,181200,33674070,3760,3760,3760,3760,0
20241007,181100,33674070,3760,3760,3760,3760,0
20241007,181000,33674070,3760,3760,3760,3760,800
20241007,180900,33674070,3760,3760,3760,3760,0
20241007,180800,33674070,3760,3760,3760,3760,0
20241007,180700,33674070,3760,3760,3760,3760,0
20241007,180600,33674070,3760,3760,3760,3760,0
20241007,180500,33674070,3760,3760,3760,3760,0
20241007,180400,33674070,3760,3760,3760,3760,0
20241007,180300,33674070,3760,3760,3760,3760,0
20241007,180200,33674070,3760,3760,3760,3760,0
20241007,180100,33674070,3760,3760,3760,3760,0
20241007,180000,33674070,3760,3760,3760,3760,0
20241007,175900,33674070,3760,3760,3760,3760,0
20241007,175800,33674070,3760,3760,3760,3760,0
20241007,175700,33674070,3760,3760,3760,3760,0
20241007,175600,33674070,3760,3760,3760,3760,0
20241007,175500,33674070,3760,3760,3760,3760,0
20241007,175400,33674070,3760,3760,3760,3760,0
20241007,175300,33674070,3760,3760,3760,3760,0
20241007,175200,33674070,3760,3760,3760,3760,0
20241007,175100,33674070,3760,3760,3760,3760,0
20241007,175000,33674070,3760,3760,3760,3760,0
20241007,174900,33674070,3760,3760,3760,3760,0
20241007,174800,33674070,3760,3760,3760,3760,0
20241007,174700,33674070,3760,3760,3760,3760,0
20241007,174600,33674070,3760,3760,3760,3760,0
20241007,174500,33674070,3760,3760,3760,3760,0
20241007,174400,33674070,3760,3760,3760,3760,0
20241007,174300,33674070,3760,3760,3760,3760,0
20241007,174200,33674070,3760,3760,3760,3760,0
20241007,174100,33674070,3760,3760,3760,3760,0
20241007,174000,33674070,3760,3760,3760,3760,800
20241007,173900,33674070,3760,3760,3760,3760,0
20241007,173800,33674070,3760,3760,3760,3760,0
20241007,173700,33674070,3760,3760,3760,3760,0
20241007,173600,33674070,3760,3760,3760,3760,0
20241007,173500,33674070,3760,3760,3760,3760,0
20241007,173400,33674070,3760,3760,3760,3760,0
20241007,173300,33674070,3760,3760,3760,3760,0
20241007,173200,33674070,3760,3760,3760,3760,0
20241007,173100,33674070,3760,3760,3760,3760,0
20241007,173000,33674070,3760,3760,3760,3760,0
20241007,172900,33674070,3760,3760,3760,3760,0
20241007,172800,33674070,3760,3760,3760,3760,0
20241007,172700,33674070,3760,3760,3760,3760,0
20241007,172600,33674070,3760,3760,3760,3760,0
20241007,172500,33674070,3760,3760,3760,3760,0
20241007,172400,33674070,3760,3760,3760,3760,0
20241007,172300,33674070,3760,3760,3760,3760,0
20241007,172200,33674070,3760,3760,3760,3760,0
20241007,172100,33674070,3760,3760,3760,3760,0
20241007,172000,33674070,3760,3760,3760,3760,0
20241007,171900,33674070,3760,3760,3760,3760,0
20241007,171800,33674070,3760,3760,3760,3760,0
20241007,171700,33674070,3760,3760,3760,3760,0
20241007,171600,33674070,3760,3760,3760,3760,0
20241007,171500,33674070,3760,3760,3760,3760,0
20241007,171400,33674070,3760,3760,3760,3760,0
20241007,171300,33674070,3760,3760,3760,3760,0
20241007,171200,33674070,3760,3760,3760,3760,0
20241007,171100,33674070,3760,3760,3760,3760,0
20241007,171000,33674070,3760,3760,3760,3760,800
20241007,170900,33674070,3760,3760,3760,3760,0
20241007,170800,33674070,3760,3760,3760,3760,0
20241007,170700,33674070,3760,3760,3760,3760,0
20241007,170600,33674070,3760,3760,3760,3760,0
20241007,170500,33674070,3760,3760,3760,3760,0
20241007,170400,33674070,3760,3760,3760,3760,0
20241007,170300,33674070,3760,3760,3760,3760,0
20241007,170200,33674070,3760,3760,3760,3760,0
20241007,170100,33674070,3760,3760,3760,3760,0
20241007,170000,33674070,3760,3760,3760,3760,0
20241007,165900,33674070,3760,3760,3760,3760,0
20241007,165800,33674070,3760,3760,3760,3760,0
20241007,165700,33674070,3760,3760,3760,3760,0
20241007,165600,33674070,3760,3760,3760,3760,0
20241007,165500,33674070,3760,3760,3760,3760,0
20241007,165400,33674070,3760,3760,3760,3760,0
20241007,165300,33674070,3760,3760,3760,3760,0
20241007,165200,33674070,3760,3760,3760,3760,0
20241007,165100,33674070,3760,3760,3760,3760,0
20241007,165000,33674070,3760,3760,3760,3760,0
20241007,164900,33674070,3760,3760,3760,3760,0
20241007,164800,33674070,3760,3760,3760,3760,0
20241007,164700,33674070,3760,3760,3760,3760,0
20241007,164600,33674070,3760,3760,3760,3760,0
20241007,164500,33674070,3760,3760,3760,3760,0
20241007,164400,33674070,3760,3760,3760,3760,0
20241007,164300,33674070,3760,3760,3760,3760,0
20241007,164200,33674070,3760,3760,3760,3760,0
20241007,164100,33674070,3760,3760,3760,3760,0
20241007,164000,33674070,3760,3760,3760,3760,800
20241007,163900,33674070,3760,3760,3760,3760,0
20241007,163800,33674070,3760,3760,3760,3760,0
20241007,163700,33674070,3760,3760,3760,3760,0
20241007,163600,33674070,3760,3760,3760,3760,0
20241007,163500,33674070,3760,3760,3760,3760,0
20241007,163400,33674070,3760,3760,3760,3760,0
20241007,163300,33674070,3760,3760,3760,3760,0
20241007,163200,33674070,3760,3760,3760,3760,0
20241007,163100,33674070,3760,3760,3760,3760,0
20241007,163000,33674070,3760,3760,3760,3760,0
20241007,162900,33674070,3760,3760,3760,3760,0
20241007,162800,33674070,3760,3760,3760,3760,0
20241007,162700,33674070,3760,3760,3760,3760,0
20241007,162600,33674070,3760,3760,3760,3760,0
20241007,162500,33674070,3760,3760,3760,3760,0
20241007,162400,33674070,3760,3760,3760,3760,0
20241007,162300,33674070,3760,3760,3760,3760,0
20241007,162200,33674070,3760,3760,3760,3760,0
20241007,162100,33674070,3760,3760,3760,3760,0
20241007,162000,33674070,3760,3760,3760,3760,0
20241007,161900,33674070,3760,3760,3760,3760,0
20241007,161800,33674070,3760,3760,3760,3760,0
20241007,161700,33674070,3760,3760,3760,3760,0
20241007,161600,33674070,3760,3760,3760,3760,0
20241007,161500,33674070,3760,3760,3760,3760,0
20241007,161400,33674070,3760,3760,3760,3760,0
20241007,161300,33674070,3760,3760,3760,3760,0
20241007,161200,33674070,3760,3760,3760,3760,0
20241007,161100,33674070,3760,3760,3760,3760,0
20241007,161000,33674070,3760,3760,3760,3760,800
20241007,160900,33674070,3760,3760,3760,3760,0
20241007,160800,33674070,3760,3760,3760,3760,0
20241007,160700,33674070,3760,3760,3760,3760,0
20241007,160600,33674070,3760,3760,3760,3760,0
20241007,160500,33674070,3760,3760,3760,3760,0
20241007,160400,33674070,3760,3760,3760,3760,0
20241007,160300,33674070,3760,3760,3760,3760,0
20241007,160200,33674070,3760,3760,3760,3760,0
20241007,160100,33674070,3760,3760,3760,3760,0
20241007,160000,33674070,3760,3760,3760,3760,0
20241007,155900,33674070,3760,3760,3760,3760,0
20241007,155800,33674070,3760,3760,3760,3760,0
20241007,155700,33674070,3760,3760,3760,3760,0
20241007,155600,33674070,3760,3760,3760,3760,0
20241007,155500,33674070,3760,3760,3760,3760,0
20241007,155400,33674070,3760,3760,3760,3760,0
20241007,155300,33674070,3760,3760,3760,3760,0
20241007,155200,33674070,3760,3760,3760,3760,0
20241007,155100,33674070,3760,3760,3760,3760,0
20241007,155000,33674070,3760,3760,3760,3760,0
20241007,154900,33674070,3760,3760,3760,3760,0
20241007,154800,33674070,3760,3760,3760,3760,0
20241007,154700,33674070,3760,3760,3760,3760,0
20241007,154600,33674070,3760,3760,3760,3760,0
20241007,154500,33674070,3760,3760,3760,3760,0
20241007,154400,33674070,3760,3760,3760,3760,0
20241007,154300,33674070,3760,3760,3760,3760,0
20241007,154200,33674070,3760,3760,3760,3760,0
20241007,154100,33674070,3760,3760,3760,3760,0
20241007,154000,33674070,3760,3760,3760,3760,800
20241007,153900,33674070,3760,3760,3760,3760,0
20241007,153800,33674070,3760,3760,3760,3760,0
20241007,153700,33674070,3760,3760,3760,3760,0
20241007,153600,33674070,3760,3760,3760,3760,0
20241007,153500,33674070,3760,3760,3760,3760,0
20241007,153400,33674070,3760,3760,3760,3760,0
20241007,153300,33674070,3760,3760,3760,3760,0
20241007,153200,33674070,3760,3760,3760,3760,0
20241007,153100,33674070,3760,3760,3760,3760,0
20241007,153000,33674070,3760,3760,3760,3760,800
20241007,152900,30666070,3735,3735,3735,3735,0
20241007,152800,30666070,3735,3735,3735,3735,0
20241007,152700,30666070,3735,3735,3735,3735,0
20241007,152600,30666070,3735,3735,3735,3735,0
20241007,152500,30666070,3735,3735,3735,3735,0
20241007,152400,30666070,3735,3735,3735,3735,0
20241007,152300,30666070,3735,3735,3735,3735,0
20241007,152200,30666070,3735,3735,3735,3735,0
20241007,152100,30666070,3735,3735,3735,3735,0
20241007,152000,30666070,3735,3735,3735,3735,0
20241007,151900,30666070,3735,3735,3735,3735,0
20241007,151800,30666070,3735,3735,3735,3735,0
20241007,151700,30666070,3735,3735,3735,3735,0
20241007,151600,30666070,3735,3735,3735,3735,0
20241007,151500,30666070,3735,3735,3735,3735,0
20241007,151400,30666070,3735,3735,3735,3735,0
20241007,151300,30666070,3735,3740,3740,3735,310
20241007,151200,29508205,3750,3750,3750,3750,0
20241007,151100,29508205,3750,3750,3750,3750,0
20241007,151000,29508205,3750,3750,3750,3750,0
20241007,150900,29508205,3750,3750,3750,3750,0
20241007,150800,29508205,3750,3750,3750,3750,1
20241007,150700,29504455,3740,3740,3740,3740,3
20241007,150600,29493235,3750,3750,3750,3750,0
20241007,150500,29493235,3750,3750,3750,3750,1
20241007,150400,29489485,3745,3745,3745,3745,3
20241007,150300,29478250,3750,3750,3750,3750,0
20241007,150200,29478250,3750,3750,3750,3750,0
20241007,150100,29478250,3750,3750,3750,3750,0
20241007,150000,29478250,3750,3750,3750,3750,0
20241007,145900,29478250,3750,3750,3750,3750,1
20241007,145800,29474500,3745,3745,3745,3745,71
20241007,145700,29208605,3745,3745,3745,3745,0
20241007,145600,29208605,3745,3745,3745,3745,0
20241007,145500,29208605,3745,3745,3745,3745,0
20241007,145400,29208605,3745,3745,3745,3745,0
20241007,145300,29208605,3745,3745,3745,3745,3
20241007,145200,29197370,3745,3745,3745,3745,0
20241007,145100,29197370,3745,3745,3745,3745,0
20241007,145000,29197370,3745,3745,3745,3745,0
20241007,144900,29197370,3745,3745,3745,3745,0
20241007,144800,29197370,3745,3745,3745,3745,100
20241007,144700,28822870,3745,3745,3745,3745,0
20241007,144600,28822870,3745,3745,3745,3745,0
20241007,144500,28822870,3745,3745,3745,3745,0
20241007,144400,28822870,3745,3745,3745,3745,1
20241007,144300,28819125,3740,3740,3740,3740,0
20241007,144200,28819125,3740,3740,3740,3740,228
20241007,144100,27966405,3735,3735,3735,3735,200
20241007,144000,27219405,3735,3735,3735,3735,0
20241007,143900,27219405,3735,3735,3735,3735,0
20241007,143800,27219405,3735,3735,3735,3735,0
20241007,143700,27219405,3735,3735,3735,3735,0
20241007,143600,27219405,3735,3735,3735,3735,0
20241007,143500,27219405,3735,3735,3735,3735,0
20241007,143400,27219405,3735,3735,3735,3735,0
20241007,143300,27219405,3735,3735,3735,3735,0
20241007,143200,27219405,3735,3735,3735,3735,0
20241007,143100,27219405,3735,3735,3735,3735,0
20241007,143000,27219405,3735,3735,3735,3735,0
20241007,142900,27219405,3735,3735,3735,3735,0
20241007,142800,27219405,3735,3735,3735,3735,5
20241007,142700,27200730,3735,3735,3735,3735,0
20241007,142600,27200730,3735,3735,3735,3735,0
20241007,142500,27200730,3735,3735,3735,3735,0
20241007,142400,27200730,3735,3735,3735,3735,0
20241007,142300,27200730,3735,3735,3735,3735,50
20241007,142200,27013980,3740,3740,3740,3740,0
20241007,142100,27013980,3740,3740,3740,3740,0
20241007,142000,27013980,3740,3740,3740,3740,0
20241007,141900,27013980,3740,3740,3740,3740,0
20241007,141800,27013980,3740,3740,3740,3740,1
20241007,141700,27010240,3735,3735,3735,3735,0
20241007,141600,27010240,3735,3735,3735,3735,0
20241007,141500,27010240,3735,3735,3735,3735,0
20241007,141400,27010240,3735,3735,3735,3735,0
20241007,141300,27010240,3735,3735,3735,3735,0
20241007,141200,27010240,3735,3735,3735,3735,167
20241007,141100,26386495,3735,3735,3735,3735,0
20241007,141000,26386495,3735,3735,3735,3735,37
20241007,140900,26248300,3735,3735,3735,3735,66
20241007,140800,26001790,3735,3735,3735,3735,9
20241007,140700,25968175,3735,3735,3735,3735,22
20241007,140600,25886005,3735,3735,3735,3735,0
20241007,140500,25886005,3735,3735,3735,3735,54
20241007,140400,25684315,3730,3730,3730,3730,1
20241007,140300,25680585,3730,3730,3730,3730,166
20241007,140200,25061405,3730,3730,3730,3730,0
20241007,140100,25061405,3730,3730,3730,3730,1
20241007,140000,25057675,3725,3725,3725,3725,0
20241007,135900,25057675,3725,3725,3725,3725,0
20241007,135800,25057675,3725,3725,3725,3725,0
20241007,135700,25057675,3725,3725,3725,3725,0
20241007,135600,25057675,3725,3725,3725,3725,0
20241007,135500,25057675,3725,3725,3725,3725,0
20241007,135400,25057675,3725,3725,3725,3725,410
20241007,135300,23530425,3720,3720,3720,3720,0
20241007,135200,23530425,3720,3720,3720,3720,0
20241007,135100,23530425,3720,3720,3720,3720,0
20241007,135000,23530425,3720,3720,3720,3720,0
20241007,134900,23530425,3720,3720,3720,3720,0
20241007,134800,23530425,3720,3720,3720,3720,265
20241007,134700,22544625,3720,3720,3720,3720,0
20241007,134600,22544625,3720,3720,3720,3720,0
20241007,134500,22544625,3720,3720,3720,3720,0
20241007,134400,22544625,3720,3720,3720,3720,0
20241007,134300,22544625,3720,3720,3720,3720,0
20241007,134200,22544625,3720,3720,3720,3720,5
20241007,134100,22526025,3720,3720,3720,3720,643
20241007,134000,20134065,3715,3715,3715,3715,0
20241007,133900,20134065,3715,3715,3715,3715,0
20241007,133800,20134065,3715,3715,3715,3715,10
20241007,133700,20096915,3715,3715,3715,3715,487
20241007,133600,18287710,3715,3715,3715,3715,15
20241007,133500,18231985,3710,3710,3710,3710,0
20241007,133400,18231985,3710,3710,3710,3710,0
20241007,133300,18231985,3710,3710,3710,3710,0
20241007,133200,18231985,3710,3710,3710,3710,0
20241007,133100,18231985,3710,3710,3710,3710,0
20241007,133000,18231985,3710,3710,3710,3710,100
20241007,132900,17860985,3710,3710,3710,3710,2
20241007,132800,17853565,3710,3710,3710,3710,0
20241007,132700,17853565,3710,3710,3710,3710,0
20241007,132600,17853565,3710,3710,3710,3710,0
20241007,132500,17853565,3710,3710,3710,3710,0
20241007,132400,17853565,3710,3710,3710,3710,0
20241007,132300,17853565,3710,3710,3710,3710,0
20241007,132200,17853565,3710,3710,3710,3710,0
20241007,132100,17853565,3710,3710,3710,3710,0
20241007,132000,17853565,3710,3710,3710,3710,0
20241007,131900,17853565,3710,3710,3710,3710,0
20241007,131800,17853565,3710,3710,3710,3710,0
20241007,131700,17853565,3710,3710,3710,3710,0
20241007,131600,17853565,3710,3710,3710,3710,0
20241007,131500,17853565,3710,3710,3710,3710,0
20241007,131400,17853565,3710,3710,3710,3710,20
20241007,131300,17779365,3705,3705,3705,3705,0
20241007,131200,17779365,3705,3705,3705,3705,0
20241007,131100,17779365,3705,3705,3705,3705,0
20241007,131000,17779365,3705,3705,3705,3705,5
20241007,130900,17760840,3715,3715,3715,3715,0
20241007,130800,17760840,3715,3715,3715,3715,0
20241007,130700,17760840,3715,3715,3715,3715,0
20241007,130600,17760840,3715,3715,3715,3715,0
20241007,130500,17760840,3715,3715,3715,3715,0
20241007,130400,17760840,3715,3715,3715,3715,0
20241007,130300,17760840,3715,3715,3715,3715,0
20241007,130200,17760840,3715,3715,3715,3715,0
20241007,130100,17760840,3715,3715,3715,3715,0
20241007,130000,17760840,3715,3715,3715,3715,0
20241007,125900,17760840,3715,3715,3715,3715,0
20241007,125800,17760840,3715,3715,3715,3715,0
20241007,125700,17760840,3715,3715,3715,3715,0
20241007,125600,17760840,3715,3715,3715,3715,0
20241007,125500,17760840,3715,3715,3715,3715,0
20241007,125400,17760840,3715,3715,3715,3715,2
20241007,125300,17753410,3710,3710,3710,3710,0
20241007,125200,17753410,3710,3710,3710,3710,0
20241007,125100,17753410,3710,3710,3710,3710,1
20241007,125000,17749700,3715,3715,3715,3715,0
20241007,124900,17749700,3715,3715,3715,3715,0
20241007,124800,17749700,3715,3715,3715,3715,0
20241007,124700,17749700,3715,3715,3715,3715,0
20241007,124600,17749700,3715,3715,3715,3715,0
20241007,124500,17749700,3715,3715,3715,3715,1
20241007,124400,17745985,3720,3720,3720,3720,0
20241007,124300,17745985,3720,3720,3720,3720,134
20241007,124200,17247505,3720,3720,3720,3720,308
20241007,124100,16101745,3725,3725,3725,3725,0
20241007,124000,16101745,3725,3725,3725,3725,0
20241007,123900,16101745,3725,3725,3725,3725,0
20241007,123800,16101745,3725,3725,3725,3725,0
20241007,123700,16101745,3725,3725,3725,3725,1
20241007,123600,16098020,3720,3720,3720,3720,0
20241007,123500,16098020,3720,3720,3720,3720,0
20241007,123400,16098020,3720,3720,3720,3720,56
20241007,123300,15889700,3720,3720,3720,3720,17
20241007,123200,15826460,3720,3720,3720,3720,13
20241007,123100,15778100,3720,3720,3720,3720,207
20241007,123000,15008060,3720,3715,3720,3715,20
20241007,122900,14933705,3715,3715,3715,3715,0
20241007,122800,14933705,3715,3715,3715,3715,0
20241007,122700,14933705,3715,3715,3715,3715,0
20241007,122600,14933705,3715,3715,3715,3715,0
20241007,122500,14933705,3715,3715,3715,3715,0
20241007,122400,14933705,3715,3715,3715,3715,0
20241007,122300,14933705,3715,3715,3715,3715,1
20241007,122200,14929990,3705,3705,3705,3705,0
20241007,122100,14929990,3705,3705,3705,3705,65
20241007,122000,14689165,3705,3705,3705,3705,0
20241007,121900,14689165,3705,3705,3705,3705,0
20241007,121800,14689165,3705,3705,3705,3705,0
20241007,121700,14689165,3705,3705,3705,3705,0
20241007,121600,14689165,3705,3705,3705,3705,0
20241007,121500,14689165,3705,3705,3705,3705,0
20241007,121400,14689165,3705,3705,3705,3705,65
20241007,121300,14448340,3700,3700,3700,3700,0
20241007,121200,14448340,3700,3700,3700,3700,0
20241007,121100,14448340,3700,3700,3700,3700,0
20241007,121000,14448340,3700,3700,3700,3700,0
20241007,120900,14448340,3700,3700,3700,3700,0
20241007,120800,14448340,3700,3700,3700,3700,0
20241007,120700,14448340,3700,3700,3700,3700,0
20241007,120600,14448340,3700,3700,3700,3700,11
20241007,120500,14407640,3700,3700,3700,3700,0
20241007,120400,14407640,3700,3700,3700,3700,0
20241007,120300,14407640,3700,3700,3700,3700,0
20241007,120200,14407640,3700,3700,3700,3700,0
20241007,120100,14407640,3700,3700,3700,3700,111
20241007,120000,13996940,3685,3685,3685,3685,0
20241007,115900,13996940,3685,3685,3685,3685,0
20241007,115800,13996940,3685,3685,3685,3685,0
20241007,115700,13996940,3685,3685,3685,3685,0
20241007,115600,13996940,3685,3685,3685,3685,0
20241007,115500,13996940,3685,3685,3685,3685,0
20241007,115400,13996940,3685,3685,3685,3685,0
20241007,115300,13996940,3685,3685,3685,3685,0
20241007,115200,13996940,3685,3685,3685,3685,0
20241007,115100,13996940,3685,3685,3685,3685,0
20241007,115000,13996940,3685,3685,3685,3685,5
20241007,114900,13978515,3685,3685,3685,3685,0
20241007,114800,13978515,3685,3685,3685,3685,0
20241007,114700,13978515,3685,3685,3685,3685,0
20241007,114600,13978515,3685,3685,3685,3685,0
20241007,114500,13978515,3685,3685,3685,3685,50
20241007,114400,13794265,3685,3685,3685,3685,0
20241007,114300,13794265,3685,3685,3685,3685,0
20241007,114200,13794265,3685,3685,3685,3685,0
20241007,114100,13794265,3685,3685,3685,3685,0
20241007,114000,13794265,3685,3685,3685,3685,0
20241007,113900,13794265,3685,3685,3685,3685,0
20241007,113800,13794265,3685,3685,3685,3685,0
20241007,113700,13794265,3685,3685,3685,3685,0
20241007,113600,13794265,3685,3685,3685,3685,0
20241007,113500,13794265,3685,3685,3685,3685,0
20241007,113400,13794265,3685,3685,3685,3685,0
20241007,113300,13794265,3685,3685,3685,3685,16
20241007,113200,13735305,3685,3685,3685,3685,0
20241007,113100,13735305,3685,3685,3685,3685,0
20241007,113000,13735305,3685,3685,3685,3685,146
20241007,112900,13197295,3700,3700,3700,3700,0
20241007,112800,13197295,3700,3700,3700,3700,0
20241007,112700,13197295,3700,3700,3700,3700,0
20241007,112600,13197295,3700,3700,3700,3700,10
20241007,112500,13160295,3700,3700,3700,3700,0
20241007,112400,13160295,3700,3700,3700,3700,0
20241007,112300,13160295,3700,3700,3700,3700,0
20241007,112200,13160295,3700,3700,3700,3700,0
20241007,112100,13160295,3700,3700,3700,3700,0
20241007,112000,13160295,3700,3700,3700,3700,0
20241007,111900,13160295,3700,3700,3700,3700,0
20241007,111800,13160295,3700,3700,3700,3700,0
20241007,111700,13160295,3700,3700,3700,3700,0
20241007,111600,13160295,3700,3700,3700,3700,1
20241007,111500,13156595,3680,3680,3680,3680,0
20241007,111400,13156595,3680,3680,3680,3680,0
20241007,111300,13156595,3680,3680,3680,3680,0
20241007,111200,13156595,3680,3680,3680,3680,0
20241007,111100,13156595,3680,3680,3680,3680,0
20241007,111000,13156595,3680,3680,3680,3680,0
20241007,110900,13156595,3680,3680,3680,3680,0
20241007,110800,13156595,3680,3680,3680,3680,0
20241007,110700,13156595,3680,3680,3680,3680,0
20241007,110600,13156595,3680,3680,3680,3680,0
20241007,110500,13156595,3680,3685,3685,3680,488
20241007,110400,11360540,3715,3715,3715,3715,0
20241007,110300,11360540,3715,3715,3715,3715,0
20241007,110200,11360540,3715,3715,3715,3715,0
20241007,110100,11360540,3715,3715,3715,3715,0
20241007,110000,11360540,3715,3715,3715,3715,0
20241007,105900,11360540,3715,3715,3715,3715,5
20241007,105800,11341965,3715,3715,3715,3715,0
20241007,105700,11341965,3715,3715,3715,3715,5
20241007,105600,11323390,3715,3715,3715,3715,0
20241007,105500,11323390,3715,3715,3715,3715,0
20241007,105400,11323390,3715,3715,3715,3715,0
20241007,105300,11323390,3715,3715,3715,3715,0
20241007,105200,11323390,3715,3715,3715,3715,0
20241007,105100,11323390,3715,3715,3715,3715,0
20241007,105000,11323390,3715,3715,3715,3715,0
20241007,104900,11323390,3715,3715,3715,3715,0
20241007,104800,11323390,3715,3715,3715,3715,0
20241007,104700,11323390,3715,3715,3715,3715,0
20241007,104600,11323390,3715,3715,3715,3715,0
20241007,104500,11323390,3715,3715,3715,3715,0
20241007,104400,11323390,3715,3715,3715,3715,0
20241007,104300,11323390,3715,3715,3715,3715,0
20241007,104200,11323390,3715,3715,3715,3715,0
20241007,104100,11323390,3715,3715,3715,3715,0
20241007,104000,11323390,3715,3715,3715,3715,0
20241007,103900,11323390,3715,3715,3715,3715,0
20241007,103800,11323390,3715,3715,3715,3715,0
20241007,103700,11323390,3715,3715,3715,3715,0
20241007,103600,11323390,3715,3715,3715,3715,0
20241007,103500,11323390,3715,3715,3715,3715,0
20241007,103400,11323390,3715,3715,3715,3715,0
20241007,103300,11323390,3715,3715,3715,3715,0
20241007,103200,11323390,3715,3715,3715,3715,0
20241007,103100,11323390,3715,3715,3715,3715,552
20241007,103000,9272710,3715,3715,3715,3715,123
20241007,102900,8815765,3715,3715,3715,3715,0
20241007,102800,8815765,3715,3715,3715,3715,0
20241007,102700,8815765,3715,3715,3715,3715,0
20241007,102600,8815765,3715,3715,3715,3715,0
20241007,102500,8815765,3715,3715,3715,3715,0
20241007,102400,8815765,3715,3715,3715,3715,0
20241007,102300,8815765,3715,3715,3715,3715,0
20241007,102200,8815765,3715,3715,3715,3715,0
20241007,102100,8815765,3715,3715,3715,3715,0
20241007,102000,8815765,3715,3715,3715,3715,0
20241007,101900,8815765,3715,3715,3715,3715,7
20241007,101800,8789760,3710,3700,3710,3700,2
20241007,101700,8782350,3695,3695,3695,3695,681
20241007,101600,6266055,3680,3680,3680,3680,1
20241007,101500,6262375,3680,3680,3680,3680,0
20241007,101400,6262375,3680,3680,3680,3680,0
20241007,101300,6262375,3680,3680,3680,3680,0
20241007,101200,6262375,3680,3680,3680,3680,0
20241007,101100,6262375,3680,3680,3680,3680,0
20241007,101000,6262375,3680,3680,3680,3680,0
20241007,100900,6262375,3680,3680,3680,3680,0
20241007,100800,6262375,3680,3680,3680,3680,0
20241007,100700,6262375,3680,3680,3680,3680,0
20241007,100600,6262375,3680,3680,3680,3680,0
20241007,100500,6262375,3680,3680,3680,3680,196
20241007,100400,5541095,3680,3680,3680,3680,45
20241007,100300,5375495,3680,3680,3680,3680,405
20241007,100200,3885095,3685,3685,3685,3685,4
20241007,100100,3870355,3695,3695,3695,3695,0
20241007,100000,3870355,3695,3695,3695,3695,0
20241007,095900,3870355,3695,3695,3695,3695,1
20241007,095800,3866660,3675,3675,3675,3675,0
20241007,095700,3866660,3675,3675,3675,3675,0
20241007,095600,3866660,3675,3675,3675,3675,0
20241007,095500,3866660,3675,3675,3675,3675,0
20241007,095400,3866660,3675,3675,3675,3675,0
20241007,095300,3866660,3675,3675,3675,3675,0
20241007,095200,3866660,3675,3675,3675,3675,0
20241007,095100,3866660,3675,3675,3675,3675,0
20241007,095000,3866660,3675,3675,3675,3675,0
20241007,094900,3866660,3675,3675,3675,3675,0
20241007,094800,3866660,3675,3675,3675,3675,0
20241007,094700,3866660,3675,3675,3675,3675,0
20241007,094600,3866660,3675,3675,3675,3675,3
20241007,094500,3855635,3675,3695,3695,3675,670
20241007,094400,1393225,3695,3695,3695,3695,6
20241007,094300,1371055,3695,3695,3695,3695,0
20241007,094200,1371055,3695,3695,3695,3695,1
20241007,094100,1367360,3675,3675,3675,3675,0
20241007,094000,1367360,3675,3675,3675,3675,0
20241007,093900,1367360,3675,3675,3675,3675,0
20241007,093800,1367360,3675,3675,3675,3675,1
20241007,093700,1363685,3695,3695,3695,3695,0
20241007,093600,1363685,3695,3695,3695,3695,0
20241007,093500,1363685,3695,3695,3695,3695,0
20241007,093400,1363685,3695,3695,3695,3695,0
20241007,093300,1363685,3695,3695,3695,3695,0
20241007,093200,1363685,3695,3695,3695,3695,0
20241007,093100,1363685,3695,3695,3695,3695,0
20241007,093000,1363685,3695,3695,3695,3695,0
20241007,092900,1363685,3695,3695,3695,3695,0
20241007,092800,1363685,3695,3695,3695,3695,0
20241007,092700,1363685,3695,3695,3695,3695,0
20241007,092600,1363685,3695,3695,3695,3695,0
20241007,092500,1363685,3695,3695,3695,3695,0
20241007,092400,1363685,3695,3695,3695,3695,6
20241007,092300,1341515,3695,3695,3695,3695,0
20241007,092200,1341515,3695,3695,3695,3695,0
20241007,092100,1341515,3695,3695,3695,3695,0
20241007,092000,1341515,3695,3695,3695,3695,0
20241007,091900,1341515,3695,3695,3695,3695,0
20241007,091800,1341515,3695,3695,3695,3695,0
20241007,091700,1341515,3695,3695,3695,3695,0
20241007,091600,1341515,3695,3695,3695,3695,0
20241007,091500,1341515,3695,3695,3695,3695,0
20241007,091400,1341515,3695,3695,3695,3695,20
20241007,091300,1267615,3695,3695,3695,3695,0
20241007,091200,1267615,3695,3695,3695,3695,60
20241007,091100,1045915,3695,3695,3695,3695,0
20241007,091000,1045915,3695,3695,3695,3695,0
20241007,090900,1045915,3695,3695,3695,3695,1
20241007,090800,1042220,3695,3695,3695,3695,1
20241007,090700,1038525,3665,3665,3665,3665,0
20241007,090600,1038525,3665,3665,3665,3665,0
20241007,090500,1038525,3665,3665,3665,3665,0
20241007,090400,1038525,3665,3690,3690,3665,57
20241007,090300,829445,3695,3695,3695,3665,106
20241007,090200,440300,3700,3700,3700,3700,0
20241007,090100,440300,3700,3700,3700,3700,88
20241007,090000,114700,3700,3700,3700,3700,31