KissMeData/155660/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,202900,68263450,3900,3900,3900,3900,438
20241004,202800,68263450,3900,3900,3900,3900,0
20241004,202700,68263450,3900,3900,3900,3900,0
20241004,202600,68263450,3900,3900,3900,3900,0
20241004,202500,68263450,3900,3900,3900,3900,0
20241004,202400,68263450,3900,3900,3900,3900,0
20241004,202300,68263450,3900,3900,3900,3900,0
20241004,202200,68263450,3900,3900,3900,3900,0
20241004,202100,68263450,3900,3900,3900,3900,0
20241004,202000,68263450,3900,3900,3900,3900,0
20241004,201900,68263450,3900,3900,3900,3900,0
20241004,201800,68263450,3900,3900,3900,3900,0
20241004,201700,68263450,3900,3900,3900,3900,0
20241004,201600,68263450,3900,3900,3900,3900,0
20241004,201500,68263450,3900,3900,3900,3900,0
20241004,201400,68263450,3900,3900,3900,3900,0
20241004,201300,68263450,3900,3900,3900,3900,0
20241004,201200,68263450,3900,3900,3900,3900,0
20241004,201100,68263450,3900,3900,3900,3900,0
20241004,201000,68263450,3900,3900,3900,3900,0
20241004,200900,68263450,3900,3900,3900,3900,0
20241004,200800,68263450,3900,3900,3900,3900,0
20241004,200700,68263450,3900,3900,3900,3900,0
20241004,200600,68263450,3900,3900,3900,3900,0
20241004,200500,68263450,3900,3900,3900,3900,0
20241004,200400,68263450,3900,3900,3900,3900,0
20241004,200300,68263450,3900,3900,3900,3900,0
20241004,200200,68263450,3900,3900,3900,3900,0
20241004,200100,68263450,3900,3900,3900,3900,0
20241004,200000,68263450,3900,3900,3900,3900,0
20241004,195900,68263450,3900,3900,3900,3900,438
20241004,195800,68263450,3900,3900,3900,3900,0
20241004,195700,68263450,3900,3900,3900,3900,0
20241004,195600,68263450,3900,3900,3900,3900,0
20241004,195500,68263450,3900,3900,3900,3900,0
20241004,195400,68263450,3900,3900,3900,3900,0
20241004,195300,68263450,3900,3900,3900,3900,0
20241004,195200,68263450,3900,3900,3900,3900,0
20241004,195100,68263450,3900,3900,3900,3900,0
20241004,195000,68263450,3900,3900,3900,3900,0
20241004,194900,68263450,3900,3900,3900,3900,0
20241004,194800,68263450,3900,3900,3900,3900,0
20241004,194700,68263450,3900,3900,3900,3900,0
20241004,194600,68263450,3900,3900,3900,3900,0
20241004,194500,68263450,3900,3900,3900,3900,0
20241004,194400,68263450,3900,3900,3900,3900,0
20241004,194300,68263450,3900,3900,3900,3900,0
20241004,194200,68263450,3900,3900,3900,3900,0
20241004,194100,68263450,3900,3900,3900,3900,0
20241004,194000,68263450,3900,3900,3900,3900,0
20241004,193900,68263450,3900,3900,3900,3900,0
20241004,193800,68263450,3900,3900,3900,3900,0
20241004,193700,68263450,3900,3900,3900,3900,0
20241004,193600,68263450,3900,3900,3900,3900,0
20241004,193500,68263450,3900,3900,3900,3900,0
20241004,193400,68263450,3900,3900,3900,3900,0
20241004,193300,68263450,3900,3900,3900,3900,0
20241004,193200,68263450,3900,3900,3900,3900,0
20241004,193100,68263450,3900,3900,3900,3900,0
20241004,193000,68263450,3900,3900,3900,3900,0
20241004,192900,68263450,3900,3900,3900,3900,438
20241004,192800,68263450,3900,3900,3900,3900,0
20241004,192700,68263450,3900,3900,3900,3900,0
20241004,192600,68263450,3900,3900,3900,3900,0
20241004,192500,68263450,3900,3900,3900,3900,0
20241004,192400,68263450,3900,3900,3900,3900,0
20241004,192300,68263450,3900,3900,3900,3900,0
20241004,192200,68263450,3900,3900,3900,3900,0
20241004,192100,68263450,3900,3900,3900,3900,0
20241004,192000,68263450,3900,3900,3900,3900,0
20241004,191900,68263450,3900,3900,3900,3900,0
20241004,191800,68263450,3900,3900,3900,3900,0
20241004,191700,68263450,3900,3900,3900,3900,0
20241004,191600,68263450,3900,3900,3900,3900,0
20241004,191500,68263450,3900,3900,3900,3900,0
20241004,191400,68263450,3900,3900,3900,3900,0
20241004,191300,68263450,3900,3900,3900,3900,0
20241004,191200,68263450,3900,3900,3900,3900,0
20241004,191100,68263450,3900,3900,3900,3900,0
20241004,191000,68263450,3900,3900,3900,3900,0
20241004,190900,68263450,3900,3900,3900,3900,0
20241004,190800,68263450,3900,3900,3900,3900,0
20241004,190700,68263450,3900,3900,3900,3900,0
20241004,190600,68263450,3900,3900,3900,3900,0
20241004,190500,68263450,3900,3900,3900,3900,0
20241004,190400,68263450,3900,3900,3900,3900,0
20241004,190300,68263450,3900,3900,3900,3900,0
20241004,190200,68263450,3900,3900,3900,3900,0
20241004,190100,68263450,3900,3900,3900,3900,0
20241004,190000,68263450,3900,3900,3900,3900,0
20241004,185900,68263450,3900,3900,3900,3900,438
20241004,185800,68263450,3900,3900,3900,3900,0
20241004,185700,68263450,3900,3900,3900,3900,0
20241004,185600,68263450,3900,3900,3900,3900,0
20241004,185500,68263450,3900,3900,3900,3900,0
20241004,185400,68263450,3900,3900,3900,3900,0
20241004,185300,68263450,3900,3900,3900,3900,0
20241004,185200,68263450,3900,3900,3900,3900,0
20241004,185100,68263450,3900,3900,3900,3900,0
20241004,185000,68263450,3900,3900,3900,3900,0
20241004,184900,68263450,3900,3900,3900,3900,0
20241004,184800,68263450,3900,3900,3900,3900,0
20241004,184700,68263450,3900,3900,3900,3900,0
20241004,184600,68263450,3900,3900,3900,3900,0
20241004,184500,68263450,3900,3900,3900,3900,0
20241004,184400,68263450,3900,3900,3900,3900,0
20241004,184300,68263450,3900,3900,3900,3900,0
20241004,184200,68263450,3900,3900,3900,3900,0
20241004,184100,68263450,3900,3900,3900,3900,0
20241004,184000,68263450,3900,3900,3900,3900,0
20241004,183900,68263450,3900,3900,3900,3900,0
20241004,183800,68263450,3900,3900,3900,3900,0
20241004,183700,68263450,3900,3900,3900,3900,0
20241004,183600,68263450,3900,3900,3900,3900,0
20241004,183500,68263450,3900,3900,3900,3900,0
20241004,183400,68263450,3900,3900,3900,3900,0
20241004,183300,68263450,3900,3900,3900,3900,0
20241004,183200,68263450,3900,3900,3900,3900,0
20241004,183100,68263450,3900,3900,3900,3900,0
20241004,183000,68263450,3900,3900,3900,3900,0
20241004,182900,68263450,3900,3900,3900,3900,438
20241004,182800,68263450,3900,3900,3900,3900,0
20241004,182700,68263450,3900,3900,3900,3900,0
20241004,182600,68263450,3900,3900,3900,3900,0
20241004,182500,68263450,3900,3900,3900,3900,0
20241004,182400,68263450,3900,3900,3900,3900,0
20241004,182300,68263450,3900,3900,3900,3900,0
20241004,182200,68263450,3900,3900,3900,3900,0
20241004,182100,68263450,3900,3900,3900,3900,0
20241004,182000,68263450,3900,3900,3900,3900,0
20241004,181900,68263450,3900,3900,3900,3900,0
20241004,181800,68263450,3900,3900,3900,3900,0
20241004,181700,68263450,3900,3900,3900,3900,0
20241004,181600,68263450,3900,3900,3900,3900,0
20241004,181500,68263450,3900,3900,3900,3900,0
20241004,181400,68263450,3900,3900,3900,3900,0
20241004,181300,68263450,3900,3900,3900,3900,0
20241004,181200,68263450,3900,3900,3900,3900,0
20241004,181100,68263450,3900,3900,3900,3900,0
20241004,181000,68263450,3900,3900,3900,3900,0
20241004,180900,68263450,3900,3900,3900,3900,0
20241004,180800,68263450,3900,3900,3900,3900,0
20241004,180700,68263450,3900,3900,3900,3900,0
20241004,180600,68263450,3900,3900,3900,3900,0
20241004,180500,68263450,3900,3900,3900,3900,0
20241004,180400,68263450,3900,3900,3900,3900,0
20241004,180300,68263450,3900,3900,3900,3900,0
20241004,180200,68263450,3900,3900,3900,3900,0
20241004,180100,68263450,3900,3900,3900,3900,0
20241004,180000,68263450,3900,3900,3900,3900,0
20241004,175900,68263450,3900,3900,3900,3900,438
20241004,175800,68263450,3900,3900,3900,3900,0
20241004,175700,68263450,3900,3900,3900,3900,0
20241004,175600,68263450,3900,3900,3900,3900,0
20241004,175500,68263450,3900,3900,3900,3900,0
20241004,175400,68263450,3900,3900,3900,3900,0
20241004,175300,68263450,3900,3900,3900,3900,0
20241004,175200,68263450,3900,3900,3900,3900,0
20241004,175100,68263450,3900,3900,3900,3900,0
20241004,175000,68263450,3900,3900,3900,3900,0
20241004,174900,68263450,3900,3900,3900,3900,0
20241004,174800,68263450,3900,3900,3900,3900,0
20241004,174700,68263450,3900,3900,3900,3900,0
20241004,174600,68263450,3900,3900,3900,3900,0
20241004,174500,68263450,3900,3900,3900,3900,0
20241004,174400,68263450,3900,3900,3900,3900,0
20241004,174300,68263450,3900,3900,3900,3900,0
20241004,174200,68263450,3900,3900,3900,3900,0
20241004,174100,68263450,3900,3900,3900,3900,0
20241004,174000,68263450,3900,3900,3900,3900,0
20241004,173900,68263450,3900,3900,3900,3900,0
20241004,173800,68263450,3900,3900,3900,3900,0
20241004,173700,68263450,3900,3900,3900,3900,0
20241004,173600,68263450,3900,3900,3900,3900,0
20241004,173500,68263450,3900,3900,3900,3900,0
20241004,173400,68263450,3900,3900,3900,3900,0
20241004,173300,68263450,3900,3900,3900,3900,0
20241004,173200,68263450,3900,3900,3900,3900,0
20241004,173100,68263450,3900,3900,3900,3900,0
20241004,173000,68263450,3900,3900,3900,3900,0
20241004,172900,68263450,3900,3900,3900,3900,438
20241004,172800,68263450,3900,3900,3900,3900,0
20241004,172700,68263450,3900,3900,3900,3900,0
20241004,172600,68263450,3900,3900,3900,3900,0
20241004,172500,68263450,3900,3900,3900,3900,0
20241004,172400,68263450,3900,3900,3900,3900,0
20241004,172300,68263450,3900,3900,3900,3900,0
20241004,172200,68263450,3900,3900,3900,3900,0
20241004,172100,68263450,3900,3900,3900,3900,0
20241004,172000,68263450,3900,3900,3900,3900,0
20241004,171900,68263450,3900,3900,3900,3900,0
20241004,171800,68263450,3900,3900,3900,3900,0
20241004,171700,68263450,3900,3900,3900,3900,0
20241004,171600,68263450,3900,3900,3900,3900,0
20241004,171500,68263450,3900,3900,3900,3900,0
20241004,171400,68263450,3900,3900,3900,3900,0
20241004,171300,68263450,3900,3900,3900,3900,0
20241004,171200,68263450,3900,3900,3900,3900,0
20241004,171100,68263450,3900,3900,3900,3900,0
20241004,171000,68263450,3900,3900,3900,3900,0
20241004,170900,68263450,3900,3900,3900,3900,0
20241004,170800,68263450,3900,3900,3900,3900,0
20241004,170700,68263450,3900,3900,3900,3900,0
20241004,170600,68263450,3900,3900,3900,3900,0
20241004,170500,68263450,3900,3900,3900,3900,0
20241004,170400,68263450,3900,3900,3900,3900,0
20241004,170300,68263450,3900,3900,3900,3900,0
20241004,170200,68263450,3900,3900,3900,3900,0
20241004,170100,68263450,3900,3900,3900,3900,0
20241004,170000,68263450,3900,3900,3900,3900,0
20241004,165900,68263450,3900,3900,3900,3900,438
20241004,165800,68263450,3900,3900,3900,3900,0
20241004,165700,68263450,3900,3900,3900,3900,0
20241004,165600,68263450,3900,3900,3900,3900,0
20241004,165500,68263450,3900,3900,3900,3900,0
20241004,165400,68263450,3900,3900,3900,3900,0
20241004,165300,68263450,3900,3900,3900,3900,0
20241004,165200,68263450,3900,3900,3900,3900,0
20241004,165100,68263450,3900,3900,3900,3900,0
20241004,165000,68263450,3900,3900,3900,3900,0
20241004,164900,68263450,3900,3900,3900,3900,0
20241004,164800,68263450,3900,3900,3900,3900,0
20241004,164700,68263450,3900,3900,3900,3900,0
20241004,164600,68263450,3900,3900,3900,3900,0
20241004,164500,68263450,3900,3900,3900,3900,0
20241004,164400,68263450,3900,3900,3900,3900,0
20241004,164300,68263450,3900,3900,3900,3900,0
20241004,164200,68263450,3900,3900,3900,3900,0
20241004,164100,68263450,3900,3900,3900,3900,0
20241004,164000,68263450,3900,3900,3900,3900,0
20241004,163900,68263450,3900,3900,3900,3900,0
20241004,163800,68263450,3900,3900,3900,3900,0
20241004,163700,68263450,3900,3900,3900,3900,0
20241004,163600,68263450,3900,3900,3900,3900,0
20241004,163500,68263450,3900,3900,3900,3900,0
20241004,163400,68263450,3900,3900,3900,3900,0
20241004,163300,68263450,3900,3900,3900,3900,0
20241004,163200,68263450,3900,3900,3900,3900,0
20241004,163100,68263450,3900,3900,3900,3900,0
20241004,163000,68263450,3900,3900,3900,3900,0
20241004,162900,68263450,3900,3900,3900,3900,438
20241004,162800,68263450,3900,3900,3900,3900,0
20241004,162700,68263450,3900,3900,3900,3900,0
20241004,162600,68263450,3900,3900,3900,3900,0
20241004,162500,68263450,3900,3900,3900,3900,0
20241004,162400,68263450,3900,3900,3900,3900,0
20241004,162300,68263450,3900,3900,3900,3900,0
20241004,162200,68263450,3900,3900,3900,3900,0
20241004,162100,68263450,3900,3900,3900,3900,0
20241004,162000,68263450,3900,3900,3900,3900,0
20241004,161900,68263450,3900,3900,3900,3900,0
20241004,161800,68263450,3900,3900,3900,3900,0
20241004,161700,68263450,3900,3900,3900,3900,0
20241004,161600,68263450,3900,3900,3900,3900,0
20241004,161500,68263450,3900,3900,3900,3900,0
20241004,161400,68263450,3900,3900,3900,3900,0
20241004,161300,68263450,3900,3900,3900,3900,0
20241004,161200,68263450,3900,3900,3900,3900,0
20241004,161100,68263450,3900,3900,3900,3900,0
20241004,161000,68263450,3900,3900,3900,3900,0
20241004,160900,68263450,3900,3900,3900,3900,0
20241004,160800,68263450,3900,3900,3900,3900,0
20241004,160700,68263450,3900,3900,3900,3900,0
20241004,160600,68263450,3900,3900,3900,3900,0
20241004,160500,68263450,3900,3900,3900,3900,0
20241004,160400,68263450,3900,3900,3900,3900,0
20241004,160300,68263450,3900,3900,3900,3900,0
20241004,160200,68263450,3900,3900,3900,3900,0
20241004,160100,68263450,3900,3900,3900,3900,0
20241004,160000,68263450,3900,3900,3900,3900,0
20241004,155900,68263450,3900,3900,3900,3900,438
20241004,155800,68263450,3900,3900,3900,3900,0
20241004,155700,68263450,3900,3900,3900,3900,0
20241004,155600,68263450,3900,3900,3900,3900,0
20241004,155500,68263450,3900,3900,3900,3900,0
20241004,155400,68263450,3900,3900,3900,3900,0
20241004,155300,68263450,3900,3900,3900,3900,0
20241004,155200,68263450,3900,3900,3900,3900,0
20241004,155100,68263450,3900,3900,3900,3900,0
20241004,155000,68263450,3900,3900,3900,3900,0
20241004,154900,68263450,3900,3900,3900,3900,0
20241004,154800,68263450,3900,3900,3900,3900,0
20241004,154700,68263450,3900,3900,3900,3900,0
20241004,154600,68263450,3900,3900,3900,3900,0
20241004,154500,68263450,3900,3900,3900,3900,0
20241004,154400,68263450,3900,3900,3900,3900,0
20241004,154300,68263450,3900,3900,3900,3900,0
20241004,154200,68263450,3900,3900,3900,3900,0
20241004,154100,68263450,3900,3900,3900,3900,0
20241004,154000,68263450,3900,3900,3900,3900,0
20241004,153900,68263450,3900,3900,3900,3900,0
20241004,153800,68263450,3900,3900,3900,3900,0
20241004,153700,68263450,3900,3900,3900,3900,0
20241004,153600,68263450,3900,3900,3900,3900,0
20241004,153500,68263450,3900,3900,3900,3900,0
20241004,153400,68263450,3900,3900,3900,3900,0
20241004,153300,68263450,3900,3900,3900,3900,0
20241004,153200,68263450,3900,3900,3900,3900,0
20241004,153100,68263450,3900,3900,3900,3900,0
20241004,153000,68263450,3900,3900,3900,3900,438
20241004,152900,66555250,3900,3900,3900,3900,0
20241004,152800,66555250,3900,3900,3900,3900,0
20241004,152700,66555250,3900,3900,3900,3900,0
20241004,152600,66555250,3900,3900,3900,3900,0
20241004,152500,66555250,3900,3900,3900,3900,0
20241004,152400,66555250,3900,3900,3900,3900,0
20241004,152300,66555250,3900,3900,3900,3900,0
20241004,152200,66555250,3900,3900,3900,3900,0
20241004,152100,66555250,3900,3900,3900,3900,0
20241004,152000,66555250,3900,3900,3900,3900,0
20241004,151900,66555250,3900,3900,3900,3900,48
20241004,151800,66368050,3900,3900,3900,3900,95
20241004,151700,65997550,3910,3910,3910,3910,0
20241004,151600,65997550,3910,3910,3910,3910,0
20241004,151500,65997550,3910,3910,3910,3910,0
20241004,151400,65997550,3910,3910,3910,3910,0
20241004,151300,65997550,3910,3910,3910,3910,0
20241004,151200,65997550,3910,3910,3910,3910,5
20241004,151100,65978000,3900,3900,3900,3900,0
20241004,151000,65978000,3900,3900,3900,3900,0
20241004,150900,65978000,3900,3900,3900,3900,0
20241004,150800,65978000,3900,3910,3910,3900,245
20241004,150700,65022050,3910,3910,3910,3910,5
20241004,150600,65002500,3910,3910,3910,3910,0
20241004,150500,65002500,3910,3910,3910,3910,0
20241004,150400,65002500,3910,3910,3910,3910,0
20241004,150300,65002500,3910,3910,3910,3910,0
20241004,150200,65002500,3910,3910,3910,3910,0
20241004,150100,65002500,3910,3910,3910,3905,47
20241004,150000,64818810,3910,3910,3910,3910,63
20241004,145900,64572480,3910,3910,3910,3910,0
20241004,145800,64572480,3910,3910,3910,3910,5
20241004,145700,64552930,3910,3910,3910,3910,0
20241004,145600,64552930,3910,3910,3910,3910,0
20241004,145500,64552930,3910,3910,3910,3910,0
20241004,145400,64552930,3910,3910,3910,3910,0
20241004,145300,64552930,3910,3910,3910,3910,0
20241004,145200,64552930,3910,3910,3910,3910,0
20241004,145100,64552930,3910,3910,3910,3910,0
20241004,145000,64552930,3910,3910,3910,3910,0
20241004,144900,64552930,3910,3910,3910,3910,0
20241004,144800,64552930,3910,3910,3910,3910,0
20241004,144700,64552930,3910,3910,3910,3910,0
20241004,144600,64552930,3910,3910,3910,3910,0
20241004,144500,64552930,3910,3910,3910,3910,0
20241004,144400,64552930,3910,3910,3910,3910,0
20241004,144300,64552930,3910,3910,3910,3910,0
20241004,144200,64552930,3910,3910,3910,3910,0
20241004,144100,64552930,3910,3910,3910,3910,0
20241004,144000,64552930,3910,3910,3910,3910,0
20241004,143900,64552930,3910,3910,3910,3910,0
20241004,143800,64552930,3910,3910,3910,3910,0
20241004,143700,64552930,3910,3910,3910,3910,250
20241004,143600,63575430,3910,3910,3910,3910,0
20241004,143500,63575430,3910,3905,3910,3905,584
20241004,143400,61291995,3905,3905,3905,3905,0
20241004,143300,61291995,3905,3905,3905,3905,0
20241004,143200,61291995,3905,3905,3905,3905,7
20241004,143100,61264660,3905,3905,3905,3905,7
20241004,143000,61237325,3910,3910,3910,3900,19
20241004,142900,61163070,3900,3900,3910,3900,16
20241004,142800,61100620,3900,3900,3900,3900,10
20241004,142700,61061620,3900,3900,3900,3900,7
20241004,142600,61034320,3900,3900,3900,3900,9
20241004,142500,60999220,3910,3910,3910,3910,0
20241004,142400,60999220,3910,3900,3910,3900,20
20241004,142300,60921030,3895,3895,3895,3895,0
20241004,142200,60921030,3895,3895,3895,3895,0
20241004,142100,60921030,3895,3895,3895,3895,0
20241004,142000,60921030,3895,3895,3895,3895,0
20241004,141900,60921030,3895,3895,3895,3895,0
20241004,141800,60921030,3895,3895,3895,3895,0
20241004,141700,60921030,3895,3895,3895,3895,0
20241004,141600,60921030,3895,3895,3895,3895,1
20241004,141500,60917135,3895,3895,3895,3895,0
20241004,141400,60917135,3895,3895,3895,3895,0
20241004,141300,60917135,3895,3895,3895,3895,0
20241004,141200,60917135,3895,3895,3895,3895,0
20241004,141100,60917135,3895,3895,3895,3895,0
20241004,141000,60917135,3895,3895,3895,3895,0
20241004,140900,60917135,3895,3895,3895,3895,0
20241004,140800,60917135,3895,3895,3895,3895,0
20241004,140700,60917135,3895,3895,3895,3895,0
20241004,140600,60917135,3895,3895,3895,3895,0
20241004,140500,60917135,3895,3895,3895,3895,0
20241004,140400,60917135,3895,3895,3895,3895,0
20241004,140300,60917135,3895,3895,3895,3895,0
20241004,140200,60917135,3895,3895,3895,3895,0
20241004,140100,60917135,3895,3895,3895,3895,0
20241004,140000,60917135,3895,3895,3895,3895,0
20241004,135900,60917135,3895,3895,3895,3895,545
20241004,135800,58794360,3880,3880,3880,3880,0
20241004,135700,58794360,3880,3880,3880,3880,0
20241004,135600,58794360,3880,3880,3880,3880,720
20241004,135500,56000760,3905,3905,3905,3905,537
20241004,135400,53903775,3895,3895,3895,3895,514
20241004,135300,51901745,3900,3900,3900,3900,0
20241004,135200,51901745,3900,3905,3905,3900,1100
20241004,135100,47611695,3920,3920,3920,3920,0
20241004,135000,47611695,3920,3920,3920,3920,0
20241004,134900,47611695,3920,3920,3920,3920,0
20241004,134800,47611695,3920,3920,3920,3920,3
20241004,134700,47599935,3920,3920,3920,3920,0
20241004,134600,47599935,3920,3920,3920,3920,0
20241004,134500,47599935,3920,3920,3920,3920,0
20241004,134400,47599935,3920,3920,3920,3920,0
20241004,134300,47599935,3920,3920,3920,3920,0
20241004,134200,47599935,3920,3920,3920,3920,0
20241004,134100,47599935,3920,3920,3920,3920,0
20241004,134000,47599935,3920,3920,3920,3920,0
20241004,133900,47599935,3920,3925,3925,3920,70
20241004,133800,47325235,3935,3935,3935,3935,0
20241004,133700,47325235,3935,3935,3935,3935,0
20241004,133600,47325235,3935,3935,3935,3935,0
20241004,133500,47325235,3935,3935,3935,3935,10
20241004,133400,47285885,3935,3935,3935,3935,519
20241004,133300,45243620,3935,3935,3935,3935,52
20241004,133200,45039000,3935,3935,3935,3935,94
20241004,133100,44669110,3935,3935,3935,3935,0
20241004,133000,44669110,3935,3935,3935,3935,1
20241004,132900,44665175,3920,3920,3920,3920,0
20241004,132800,44665175,3920,3920,3920,3920,537
20241004,132700,42560135,3910,3910,3910,3910,41
20241004,132600,42399825,3905,3905,3905,3905,0
20241004,132500,42399825,3905,3915,3915,3905,1100
20241004,132400,38098625,3935,3935,3935,3935,0
20241004,132300,38098625,3935,3935,3935,3935,0
20241004,132200,38098625,3935,3925,3935,3925,106
20241004,132100,37682225,3935,3935,3935,3935,0
20241004,132000,37682225,3935,3925,3935,3925,2
20241004,131900,37674365,3915,3915,3940,3915,91
20241004,131800,37316740,3900,3900,3900,3900,0
20241004,131700,37316740,3900,3900,3900,3900,0
20241004,131600,37316740,3900,3900,3900,3900,0
20241004,131500,37316740,3900,3900,3900,3900,0
20241004,131400,37316740,3900,3900,3900,3900,0
20241004,131300,37316740,3900,3900,3900,3900,0
20241004,131200,37316740,3900,3900,3900,3900,0
20241004,131100,37316740,3900,3900,3900,3900,0
20241004,131000,37316740,3900,3900,3900,3900,0
20241004,130900,37316740,3900,3900,3900,3900,0
20241004,130800,37316740,3900,3895,3900,3895,18
20241004,130700,37246545,3900,3900,3900,3900,0
20241004,130600,37246545,3900,3895,3900,3895,1000
20241004,130500,33349140,3900,3900,3900,3900,0
20241004,130400,33349140,3900,3900,3900,3900,0
20241004,130300,33349140,3900,3900,3900,3900,0
20241004,130200,33349140,3900,3900,3900,3900,0
20241004,130100,33349140,3900,3900,3900,3900,0
20241004,130000,33349140,3900,3900,3900,3900,0
20241004,125900,33349140,3900,3890,3900,3890,160
20241004,125800,32725905,3900,3900,3900,3900,0
20241004,125700,32725905,3900,3900,3900,3900,0
20241004,125600,32725905,3900,3900,3900,3900,0
20241004,125500,32725905,3900,3900,3900,3900,0
20241004,125400,32725905,3900,3895,3900,3895,23
20241004,125300,32636315,3895,3895,3895,3895,0
20241004,125200,32636315,3895,3900,3900,3895,1080
20241004,125100,28429550,3915,3915,3915,3915,0
20241004,125000,28429550,3915,3915,3915,3915,0
20241004,124900,28429550,3915,3915,3915,3915,0
20241004,124800,28429550,3915,3915,3915,3915,0
20241004,124700,28429550,3915,3915,3915,3915,0
20241004,124600,28429550,3915,3915,3915,3915,0
20241004,124500,28429550,3915,3915,3915,3915,0
20241004,124400,28429550,3915,3915,3915,3915,0
20241004,124300,28429550,3915,3915,3915,3915,0
20241004,124200,28429550,3915,3915,3915,3915,0
20241004,124100,28429550,3915,3915,3915,3915,0
20241004,124000,28429550,3915,3915,3915,3915,0
20241004,123900,28429550,3915,3915,3915,3915,0
20241004,123800,28429550,3915,3915,3915,3915,0
20241004,123700,28429550,3915,3915,3915,3915,0
20241004,123600,28429550,3915,3915,3915,3915,0
20241004,123500,28429550,3915,3915,3915,3915,0
20241004,123400,28429550,3915,3915,3915,3915,0
20241004,123300,28429550,3915,3915,3915,3915,0
20241004,123200,28429550,3915,3915,3915,3915,0
20241004,123100,28429550,3915,3915,3915,3915,0
20241004,123000,28429550,3915,3915,3915,3915,0
20241004,122900,28429550,3915,3915,3915,3915,0
20241004,122800,28429550,3915,3915,3915,3915,0
20241004,122700,28429550,3915,3915,3915,3915,1
20241004,122600,28425635,3915,3915,3915,3915,0
20241004,122500,28425635,3915,3915,3915,3915,0
20241004,122400,28425635,3915,3915,3915,3915,0
20241004,122300,28425635,3915,3915,3915,3915,0
20241004,122200,28425635,3915,3915,3915,3915,0
20241004,122100,28425635,3915,3915,3915,3915,0
20241004,122000,28425635,3915,3915,3915,3915,0
20241004,121900,28425635,3915,3915,3915,3915,0
20241004,121800,28425635,3915,3915,3915,3915,0
20241004,121700,28425635,3915,3915,3915,3915,0
20241004,121600,28425635,3915,3915,3915,3915,0
20241004,121500,28425635,3915,3915,3915,3915,0
20241004,121400,28425635,3915,3915,3915,3915,0
20241004,121300,28425635,3915,3915,3915,3915,0
20241004,121200,28425635,3915,3915,3915,3915,0
20241004,121100,28425635,3915,3915,3915,3915,0
20241004,121000,28425635,3915,3915,3915,3915,0
20241004,120900,28425635,3915,3915,3915,3915,0
20241004,120800,28425635,3915,3915,3915,3915,0
20241004,120700,28425635,3915,3915,3915,3915,0
20241004,120600,28425635,3915,3915,3915,3915,80
20241004,120500,28112435,3905,3905,3905,3905,0
20241004,120400,28112435,3905,3905,3905,3905,0
20241004,120300,28112435,3905,3910,3910,3905,803
20241004,120200,24975205,3910,3910,3910,3910,0
20241004,120100,24975205,3910,3910,3910,3910,1
20241004,120000,24971295,3910,3910,3910,3910,0
20241004,115900,24971295,3910,3910,3910,3910,0
20241004,115800,24971295,3910,3910,3910,3910,0
20241004,115700,24971295,3910,3910,3910,3910,0
20241004,115600,24971295,3910,3910,3910,3910,0
20241004,115500,24971295,3910,3910,3910,3910,0
20241004,115400,24971295,3910,3910,3910,3910,0
20241004,115300,24971295,3910,3910,3910,3910,0
20241004,115200,24971295,3910,3910,3910,3910,0
20241004,115100,24971295,3910,3910,3910,3910,0
20241004,115000,24971295,3910,3910,3910,3910,0
20241004,114900,24971295,3910,3910,3910,3910,0
20241004,114800,24971295,3910,3910,3910,3910,0
20241004,114700,24971295,3910,3910,3910,3910,0
20241004,114600,24971295,3910,3910,3910,3910,0
20241004,114500,24971295,3910,3910,3910,3910,0
20241004,114400,24971295,3910,3910,3910,3910,0
20241004,114300,24971295,3910,3910,3910,3910,0
20241004,114200,24971295,3910,3910,3910,3910,0
20241004,114100,24971295,3910,3910,3910,3910,0
20241004,114000,24971295,3910,3910,3910,3910,0
20241004,113900,24971295,3910,3910,3910,3910,0
20241004,113800,24971295,3910,3910,3910,3910,0
20241004,113700,24971295,3910,3910,3910,3910,0
20241004,113600,24971295,3910,3910,3910,3910,0
20241004,113500,24971295,3910,3910,3910,3910,0
20241004,113400,24971295,3910,3910,3910,3910,0
20241004,113300,24971295,3910,3910,3910,3910,0
20241004,113200,24971295,3910,3910,3910,3910,0
20241004,113100,24971295,3910,3910,3910,3910,0
20241004,113000,24971295,3910,3910,3910,3910,0
20241004,112900,24971295,3910,3910,3910,3910,0
20241004,112800,24971295,3910,3910,3910,3910,0
20241004,112700,24971295,3910,3910,3910,3910,0
20241004,112600,24971295,3910,3910,3910,3910,0
20241004,112500,24971295,3910,3910,3910,3910,0
20241004,112400,24971295,3910,3910,3910,3910,0
20241004,112300,24971295,3910,3910,3910,3910,0
20241004,112200,24971295,3910,3910,3910,3910,0
20241004,112100,24971295,3910,3910,3910,3910,0
20241004,112000,24971295,3910,3910,3910,3910,0
20241004,111900,24971295,3910,3910,3910,3910,0
20241004,111800,24971295,3910,3910,3910,3910,0
20241004,111700,24971295,3910,3910,3910,3910,0
20241004,111600,24971295,3910,3910,3910,3910,0
20241004,111500,24971295,3910,3910,3910,3910,0
20241004,111400,24971295,3910,3910,3910,3910,0
20241004,111300,24971295,3910,3910,3910,3910,0
20241004,111200,24971295,3910,3910,3910,3910,0
20241004,111100,24971295,3910,3910,3910,3910,0
20241004,111000,24971295,3910,3910,3910,3910,0
20241004,110900,24971295,3910,3910,3910,3910,0
20241004,110800,24971295,3910,3910,3910,3910,0
20241004,110700,24971295,3910,3910,3910,3910,0
20241004,110600,24971295,3910,3910,3910,3910,0
20241004,110500,24971295,3910,3910,3910,3910,0
20241004,110400,24971295,3910,3910,3910,3910,0
20241004,110300,24971295,3910,3910,3910,3910,0
20241004,110200,24971295,3910,3910,3910,3910,0
20241004,110100,24971295,3910,3910,3910,3910,0
20241004,110000,24971295,3910,3910,3910,3910,0
20241004,105900,24971295,3910,3910,3910,3910,0
20241004,105800,24971295,3910,3910,3910,3910,0
20241004,105700,24971295,3910,3910,3910,3910,0
20241004,105600,24971295,3910,3910,3910,3910,0
20241004,105500,24971295,3910,3910,3910,3910,0
20241004,105400,24971295,3910,3910,3910,3910,0
20241004,105300,24971295,3910,3910,3910,3910,0
20241004,105200,24971295,3910,3910,3910,3910,0
20241004,105100,24971295,3910,3910,3910,3910,0
20241004,105000,24971295,3910,3910,3910,3910,0
20241004,104900,24971295,3910,3910,3910,3910,0
20241004,104800,24971295,3910,3910,3910,3910,0
20241004,104700,24971295,3910,3910,3910,3910,0
20241004,104600,24971295,3910,3910,3910,3910,0
20241004,104500,24971295,3910,3910,3910,3910,0
20241004,104400,24971295,3910,3910,3910,3910,0
20241004,104300,24971295,3910,3910,3910,3910,0
20241004,104200,24971295,3910,3910,3910,3910,0
20241004,104100,24971295,3910,3910,3910,3910,0
20241004,104000,24971295,3910,3910,3910,3910,0
20241004,103900,24971295,3910,3910,3910,3910,0
20241004,103800,24971295,3910,3910,3910,3910,0
20241004,103700,24971295,3910,3910,3910,3910,0
20241004,103600,24971295,3910,3910,3910,3910,0
20241004,103500,24971295,3910,3910,3910,3910,1
20241004,103400,24967385,3940,3940,3940,3940,0
20241004,103300,24967385,3940,3940,3940,3940,0
20241004,103200,24967385,3940,3940,3940,3940,0
20241004,103100,24967385,3940,3940,3940,3940,0
20241004,103000,24967385,3940,3940,3940,3940,0
20241004,102900,24967385,3940,3940,3940,3940,0
20241004,102800,24967385,3940,3940,3940,3940,0
20241004,102700,24967385,3940,3940,3940,3940,0
20241004,102600,24967385,3940,3940,3940,3940,0
20241004,102500,24967385,3940,3940,3940,3940,0
20241004,102400,24967385,3940,3940,3940,3940,0
20241004,102300,24967385,3940,3940,3940,3940,0
20241004,102200,24967385,3940,3940,3940,3940,0
20241004,102100,24967385,3940,3940,3940,3940,0
20241004,102000,24967385,3940,3940,3940,3940,0
20241004,101900,24967385,3940,3940,3940,3940,1
20241004,101800,24963445,3940,3935,3940,3935,38
20241004,101700,24813765,3935,3935,3935,3935,0
20241004,101600,24813765,3935,3935,3935,3935,1
20241004,101500,24809830,3910,3910,3910,3910,0
20241004,101400,24809830,3910,3910,3910,3910,0
20241004,101300,24809830,3910,3910,3910,3910,0
20241004,101200,24809830,3910,3910,3910,3910,0
20241004,101100,24809830,3910,3910,3910,3910,0
20241004,101000,24809830,3910,3910,3910,3910,0
20241004,100900,24809830,3910,3910,3910,3910,0
20241004,100800,24809830,3910,3910,3910,3910,0
20241004,100700,24809830,3910,3910,3910,3910,0
20241004,100600,24809830,3910,3910,3910,3910,15
20241004,100500,24751180,3930,3930,3930,3930,0
20241004,100400,24751180,3930,3930,3930,3930,0
20241004,100300,24751180,3930,3930,3930,3930,0
20241004,100200,24751180,3930,3930,3930,3930,0
20241004,100100,24751180,3930,3930,3930,3930,6
20241004,100000,24727600,3900,3900,3900,3900,0
20241004,095900,24727600,3900,3900,3900,3900,0
20241004,095800,24727600,3900,3900,3900,3900,0
20241004,095700,24727600,3900,3900,3900,3900,0
20241004,095600,24727600,3900,3900,3900,3900,0
20241004,095500,24727600,3900,3910,3940,3900,2892
20241004,095400,13408380,3930,3930,3930,3930,0
20241004,095300,13408380,3930,3930,3930,3930,0
20241004,095200,13408380,3930,3930,3930,3930,140
20241004,095100,12858180,3930,3930,3930,3930,272
20241004,095000,11789220,3930,3930,3930,3930,0
20241004,094900,11789220,3930,3920,3930,3920,2300
20241004,094800,2752300,3915,3915,3915,3915,0
20241004,094700,2752300,3915,3915,3915,3915,0
20241004,094600,2752300,3915,3915,3915,3915,21
20241004,094500,2670085,3915,3915,3915,3915,0
20241004,094400,2670085,3915,3915,3915,3915,0
20241004,094300,2670085,3915,3915,3915,3915,0
20241004,094200,2670085,3915,3915,3915,3915,0
20241004,094100,2670085,3915,3915,3915,3915,1
20241004,094000,2666170,3915,3915,3915,3915,0
20241004,093900,2666170,3915,3915,3915,3915,0
20241004,093800,2666170,3915,3915,3915,3915,0
20241004,093700,2666170,3915,3915,3915,3915,0
20241004,093600,2666170,3915,3915,3915,3915,0
20241004,093500,2666170,3915,3915,3915,3915,0
20241004,093400,2666170,3915,3915,3915,3915,0
20241004,093300,2666170,3915,3915,3915,3915,0
20241004,093200,2666170,3915,3915,3915,3915,0
20241004,093100,2666170,3915,3915,3915,3915,1
20241004,093000,2662255,3905,3905,3905,3905,0
20241004,092900,2662255,3905,3905,3905,3905,0
20241004,092800,2662255,3905,3905,3905,3905,0
20241004,092700,2662255,3905,3905,3905,3905,0
20241004,092600,2662255,3905,3905,3905,3905,0
20241004,092500,2662255,3905,3905,3905,3905,0
20241004,092400,2662255,3905,3905,3905,3905,0
20241004,092300,2662255,3905,3905,3905,3905,528
20241004,092200,600415,3915,3915,3915,3915,10
20241004,092100,561265,3905,3905,3905,3905,19
20241004,092000,487070,3930,3930,3930,3930,0
20241004,091900,487070,3930,3930,3930,3930,0
20241004,091800,487070,3930,3930,3930,3930,0
20241004,091700,487070,3930,3930,3930,3930,0
20241004,091600,487070,3930,3930,3930,3930,0
20241004,091500,487070,3930,3930,3930,3930,0
20241004,091400,487070,3930,3930,3930,3930,0
20241004,091300,487070,3930,3930,3930,3930,0
20241004,091200,487070,3930,3930,3930,3930,0
20241004,091100,487070,3930,3930,3930,3930,0
20241004,091000,487070,3930,3930,3930,3930,0
20241004,090900,487070,3930,3930,3930,3930,0
20241004,090800,487070,3930,3930,3930,3930,1
20241004,090700,483140,3905,3905,3905,3905,0
20241004,090600,483140,3905,3905,3905,3905,0
20241004,090500,483140,3905,3905,3905,3905,0
20241004,090400,483140,3905,3905,3905,3905,0
20241004,090300,483140,3905,3905,3905,3905,0
20241004,090200,483140,3905,3905,3905,3905,0
20241004,090100,483140,3905,3905,3905,3905,97
20241004,090000,104355,3865,3865,3865,3865,27