KissMeData/018680/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190900,102175210,3825,3825,3825,3825,3162
20241007,190800,102175210,3825,3825,3825,3825,0
20241007,190700,102175210,3825,3825,3825,3825,0
20241007,190600,102175210,3825,3825,3825,3825,0
20241007,190500,102175210,3825,3825,3825,3825,0
20241007,190400,102175210,3825,3825,3825,3825,0
20241007,190300,102175210,3825,3825,3825,3825,0
20241007,190200,102175210,3825,3825,3825,3825,0
20241007,190100,102175210,3825,3825,3825,3825,0
20241007,190000,102175210,3825,3825,3825,3825,0
20241007,185900,102175210,3825,3825,3825,3825,0
20241007,185800,102175210,3825,3825,3825,3825,0
20241007,185700,102175210,3825,3825,3825,3825,0
20241007,185600,102175210,3825,3825,3825,3825,0
20241007,185500,102175210,3825,3825,3825,3825,0
20241007,185400,102175210,3825,3825,3825,3825,0
20241007,185300,102175210,3825,3825,3825,3825,0
20241007,185200,102175210,3825,3825,3825,3825,0
20241007,185100,102175210,3825,3825,3825,3825,0
20241007,185000,102175210,3825,3825,3825,3825,0
20241007,184900,102175210,3825,3825,3825,3825,0
20241007,184800,102175210,3825,3825,3825,3825,0
20241007,184700,102175210,3825,3825,3825,3825,0
20241007,184600,102175210,3825,3825,3825,3825,0
20241007,184500,102175210,3825,3825,3825,3825,0
20241007,184400,102175210,3825,3825,3825,3825,0
20241007,184300,102175210,3825,3825,3825,3825,0
20241007,184200,102175210,3825,3825,3825,3825,0
20241007,184100,102175210,3825,3825,3825,3825,0
20241007,184000,102175210,3825,3825,3825,3825,0
20241007,183900,102175210,3825,3825,3825,3825,3162
20241007,183800,102175210,3825,3825,3825,3825,0
20241007,183700,102175210,3825,3825,3825,3825,0
20241007,183600,102175210,3825,3825,3825,3825,0
20241007,183500,102175210,3825,3825,3825,3825,0
20241007,183400,102175210,3825,3825,3825,3825,0
20241007,183300,102175210,3825,3825,3825,3825,0
20241007,183200,102175210,3825,3825,3825,3825,0
20241007,183100,102175210,3825,3825,3825,3825,0
20241007,183000,102175210,3825,3825,3825,3825,0
20241007,182900,102175210,3825,3825,3825,3825,0
20241007,182800,102175210,3825,3825,3825,3825,0
20241007,182700,102175210,3825,3825,3825,3825,0
20241007,182600,102175210,3825,3825,3825,3825,0
20241007,182500,102175210,3825,3825,3825,3825,0
20241007,182400,102175210,3825,3825,3825,3825,0
20241007,182300,102175210,3825,3825,3825,3825,0
20241007,182200,102175210,3825,3825,3825,3825,0
20241007,182100,102175210,3825,3825,3825,3825,0
20241007,182000,102175210,3825,3825,3825,3825,0
20241007,181900,102175210,3825,3825,3825,3825,0
20241007,181800,102175210,3825,3825,3825,3825,0
20241007,181700,102175210,3825,3825,3825,3825,0
20241007,181600,102175210,3825,3825,3825,3825,0
20241007,181500,102175210,3825,3825,3825,3825,0
20241007,181400,102175210,3825,3825,3825,3825,0
20241007,181300,102175210,3825,3825,3825,3825,0
20241007,181200,102175210,3825,3825,3825,3825,0
20241007,181100,102175210,3825,3825,3825,3825,0
20241007,181000,102175210,3825,3825,3825,3825,0
20241007,180900,102175210,3825,3825,3825,3825,3162
20241007,180800,102175210,3825,3825,3825,3825,0
20241007,180700,102175210,3825,3825,3825,3825,0
20241007,180600,102175210,3825,3825,3825,3825,0
20241007,180500,102175210,3825,3825,3825,3825,0
20241007,180400,102175210,3825,3825,3825,3825,0
20241007,180300,102175210,3825,3825,3825,3825,0
20241007,180200,102175210,3825,3825,3825,3825,0
20241007,180100,102175210,3825,3825,3825,3825,0
20241007,180000,102175210,3825,3825,3825,3825,0
20241007,175900,102175210,3825,3825,3825,3825,0
20241007,175800,102175210,3825,3825,3825,3825,0
20241007,175700,102175210,3825,3825,3825,3825,0
20241007,175600,102175210,3825,3825,3825,3825,0
20241007,175500,102175210,3825,3825,3825,3825,0
20241007,175400,102175210,3825,3825,3825,3825,0
20241007,175300,102175210,3825,3825,3825,3825,0
20241007,175200,102175210,3825,3825,3825,3825,0
20241007,175100,102175210,3825,3825,3825,3825,0
20241007,175000,102175210,3825,3825,3825,3825,0
20241007,174900,102175210,3825,3825,3825,3825,0
20241007,174800,102175210,3825,3825,3825,3825,0
20241007,174700,102175210,3825,3825,3825,3825,0
20241007,174600,102175210,3825,3825,3825,3825,0
20241007,174500,102175210,3825,3825,3825,3825,0
20241007,174400,102175210,3825,3825,3825,3825,0
20241007,174300,102175210,3825,3825,3825,3825,0
20241007,174200,102175210,3825,3825,3825,3825,0
20241007,174100,102175210,3825,3825,3825,3825,0
20241007,174000,102175210,3825,3825,3825,3825,0
20241007,173900,102175210,3825,3825,3825,3825,3162
20241007,173800,102175210,3825,3825,3825,3825,0
20241007,173700,102175210,3825,3825,3825,3825,0
20241007,173600,102175210,3825,3825,3825,3825,0
20241007,173500,102175210,3825,3825,3825,3825,0
20241007,173400,102175210,3825,3825,3825,3825,0
20241007,173300,102175210,3825,3825,3825,3825,0
20241007,173200,102175210,3825,3825,3825,3825,0
20241007,173100,102175210,3825,3825,3825,3825,0
20241007,173000,102175210,3825,3825,3825,3825,0
20241007,172900,102175210,3825,3825,3825,3825,0
20241007,172800,102175210,3825,3825,3825,3825,0
20241007,172700,102175210,3825,3825,3825,3825,0
20241007,172600,102175210,3825,3825,3825,3825,0
20241007,172500,102175210,3825,3825,3825,3825,0
20241007,172400,102175210,3825,3825,3825,3825,0
20241007,172300,102175210,3825,3825,3825,3825,0
20241007,172200,102175210,3825,3825,3825,3825,0
20241007,172100,102175210,3825,3825,3825,3825,0
20241007,172000,102175210,3825,3825,3825,3825,0
20241007,171900,102175210,3825,3825,3825,3825,0
20241007,171800,102175210,3825,3825,3825,3825,0
20241007,171700,102175210,3825,3825,3825,3825,0
20241007,171600,102175210,3825,3825,3825,3825,0
20241007,171500,102175210,3825,3825,3825,3825,0
20241007,171400,102175210,3825,3825,3825,3825,0
20241007,171300,102175210,3825,3825,3825,3825,0
20241007,171200,102175210,3825,3825,3825,3825,0
20241007,171100,102175210,3825,3825,3825,3825,0
20241007,171000,102175210,3825,3825,3825,3825,0
20241007,170900,102175210,3825,3825,3825,3825,3162
20241007,170800,102175210,3825,3825,3825,3825,0
20241007,170700,102175210,3825,3825,3825,3825,0
20241007,170600,102175210,3825,3825,3825,3825,0
20241007,170500,102175210,3825,3825,3825,3825,0
20241007,170400,102175210,3825,3825,3825,3825,0
20241007,170300,102175210,3825,3825,3825,3825,0
20241007,170200,102175210,3825,3825,3825,3825,0
20241007,170100,102175210,3825,3825,3825,3825,0
20241007,170000,102175210,3825,3825,3825,3825,0
20241007,165900,102175210,3825,3825,3825,3825,0
20241007,165800,102175210,3825,3825,3825,3825,0
20241007,165700,102175210,3825,3825,3825,3825,0
20241007,165600,102175210,3825,3825,3825,3825,0
20241007,165500,102175210,3825,3825,3825,3825,0
20241007,165400,102175210,3825,3825,3825,3825,0
20241007,165300,102175210,3825,3825,3825,3825,0
20241007,165200,102175210,3825,3825,3825,3825,0
20241007,165100,102175210,3825,3825,3825,3825,0
20241007,165000,102175210,3825,3825,3825,3825,0
20241007,164900,102175210,3825,3825,3825,3825,0
20241007,164800,102175210,3825,3825,3825,3825,0
20241007,164700,102175210,3825,3825,3825,3825,0
20241007,164600,102175210,3825,3825,3825,3825,0
20241007,164500,102175210,3825,3825,3825,3825,0
20241007,164400,102175210,3825,3825,3825,3825,0
20241007,164300,102175210,3825,3825,3825,3825,0
20241007,164200,102175210,3825,3825,3825,3825,0
20241007,164100,102175210,3825,3825,3825,3825,0
20241007,164000,102175210,3825,3825,3825,3825,0
20241007,163900,102175210,3825,3825,3825,3825,3162
20241007,163800,102175210,3825,3825,3825,3825,0
20241007,163700,102175210,3825,3825,3825,3825,0
20241007,163600,102175210,3825,3825,3825,3825,0
20241007,163500,102175210,3825,3825,3825,3825,0
20241007,163400,102175210,3825,3825,3825,3825,0
20241007,163300,102175210,3825,3825,3825,3825,0
20241007,163200,102175210,3825,3825,3825,3825,0
20241007,163100,102175210,3825,3825,3825,3825,0
20241007,163000,102175210,3825,3825,3825,3825,0
20241007,162900,102175210,3825,3825,3825,3825,0
20241007,162800,102175210,3825,3825,3825,3825,0
20241007,162700,102175210,3825,3825,3825,3825,0
20241007,162600,102175210,3825,3825,3825,3825,0
20241007,162500,102175210,3825,3825,3825,3825,0
20241007,162400,102175210,3825,3825,3825,3825,0
20241007,162300,102175210,3825,3825,3825,3825,0
20241007,162200,102175210,3825,3825,3825,3825,0
20241007,162100,102175210,3825,3825,3825,3825,0
20241007,162000,102175210,3825,3825,3825,3825,0
20241007,161900,102175210,3825,3825,3825,3825,0
20241007,161800,102175210,3825,3825,3825,3825,0
20241007,161700,102175210,3825,3825,3825,3825,0
20241007,161600,102175210,3825,3825,3825,3825,0
20241007,161500,102175210,3825,3825,3825,3825,0
20241007,161400,102175210,3825,3825,3825,3825,0
20241007,161300,102175210,3825,3825,3825,3825,0
20241007,161200,102175210,3825,3825,3825,3825,0
20241007,161100,102175210,3825,3825,3825,3825,0
20241007,161000,102175210,3825,3825,3825,3825,0
20241007,160900,102175210,3825,3825,3825,3825,3162
20241007,160800,102175210,3825,3825,3825,3825,0
20241007,160700,102175210,3825,3825,3825,3825,0
20241007,160600,102175210,3825,3825,3825,3825,0
20241007,160500,102175210,3825,3825,3825,3825,0
20241007,160400,102175210,3825,3825,3825,3825,0
20241007,160300,102175210,3825,3825,3825,3825,0
20241007,160200,102175210,3825,3825,3825,3825,0
20241007,160100,102175210,3825,3825,3825,3825,0
20241007,160000,102175210,3825,3825,3825,3825,0
20241007,155900,102175210,3825,3825,3825,3825,0
20241007,155800,102175210,3825,3825,3825,3825,0
20241007,155700,102175210,3825,3825,3825,3825,0
20241007,155600,102175210,3825,3825,3825,3825,0
20241007,155500,102175210,3825,3825,3825,3825,0
20241007,155400,102175210,3825,3825,3825,3825,0
20241007,155300,102175210,3825,3825,3825,3825,0
20241007,155200,102175210,3825,3825,3825,3825,0
20241007,155100,102175210,3825,3825,3825,3825,0
20241007,155000,102175210,3825,3825,3825,3825,0
20241007,154900,102175210,3825,3825,3825,3825,0
20241007,154800,102175210,3825,3825,3825,3825,0
20241007,154700,102175210,3825,3825,3825,3825,0
20241007,154600,102175210,3825,3825,3825,3825,0
20241007,154500,102175210,3825,3825,3825,3825,0
20241007,154400,102175210,3825,3825,3825,3825,0
20241007,154300,102175210,3825,3825,3825,3825,0
20241007,154200,102175210,3825,3825,3825,3825,0
20241007,154100,102175210,3825,3825,3825,3825,0
20241007,154000,102175210,3825,3825,3825,3825,0
20241007,153900,102175210,3825,3825,3825,3825,3162
20241007,153800,102175210,3825,3825,3825,3825,0
20241007,153700,102175210,3825,3825,3825,3825,0
20241007,153600,102175210,3825,3825,3825,3825,0
20241007,153500,102175210,3825,3825,3825,3825,0
20241007,153400,102175210,3825,3825,3825,3825,0
20241007,153300,102175210,3825,3825,3825,3825,0
20241007,153200,102175210,3825,3825,3825,3825,0
20241007,153100,102175210,3825,3825,3825,3825,0
20241007,153000,102175210,3825,3825,3825,3825,3162
20241007,152900,90080560,3840,3840,3840,3840,0
20241007,152800,90080560,3840,3840,3840,3840,0
20241007,152700,90080560,3840,3840,3840,3840,0
20241007,152600,90080560,3840,3840,3840,3840,0
20241007,152500,90080560,3840,3840,3840,3840,0
20241007,152400,90080560,3840,3840,3840,3840,0
20241007,152300,90080560,3840,3840,3840,3840,0
20241007,152200,90080560,3840,3840,3840,3840,0
20241007,152100,90080560,3840,3840,3840,3840,0
20241007,152000,90080560,3840,3840,3840,3840,0
20241007,151900,90080560,3840,3830,3840,3830,61
20241007,151800,89846920,3830,3830,3830,3830,0
20241007,151700,89846920,3830,3835,3835,3830,454
20241007,151600,88106075,3835,3835,3835,3835,95
20241007,151500,87741750,3840,3840,3840,3840,18
20241007,151400,87672630,3830,3830,3830,3830,0
20241007,151300,87672630,3830,3830,3830,3830,0
20241007,151200,87672630,3830,3830,3830,3830,0
20241007,151100,87672630,3830,3830,3830,3830,0
20241007,151000,87672630,3830,3830,3830,3830,0
20241007,150900,87672630,3830,3830,3830,3830,0
20241007,150800,87672630,3830,3830,3830,3830,0
20241007,150700,87672630,3830,3830,3830,3830,0
20241007,150600,87672630,3830,3830,3830,3830,192
20241007,150500,86937270,3835,3835,3835,3835,0
20241007,150400,86937270,3835,3835,3835,3835,1000
20241007,150300,83102270,3840,3840,3840,3840,855
20241007,150200,79819070,3840,3840,3840,3840,0
20241007,150100,79819070,3840,3840,3840,3840,105
20241007,150000,79415870,3840,3840,3840,3840,0
20241007,145900,79415870,3840,3840,3840,3840,40
20241007,145800,79262270,3830,3830,3830,3830,0
20241007,145700,79262270,3830,3830,3830,3830,0
20241007,145600,79262270,3830,3830,3830,3830,40
20241007,145500,79109070,3835,3835,3835,3835,0
20241007,145400,79109070,3835,3835,3835,3835,200
20241007,145300,78342070,3835,3835,3835,3835,0
20241007,145200,78342070,3835,3835,3835,3835,0
20241007,145100,78342070,3835,3835,3835,3835,0
20241007,145000,78342070,3835,3835,3835,3835,0
20241007,144900,78342070,3835,3835,3835,3835,0
20241007,144800,78342070,3835,3835,3835,3835,0
20241007,144700,78342070,3835,3835,3835,3835,0
20241007,144600,78342070,3835,3835,3835,3835,0
20241007,144500,78342070,3835,3835,3835,3835,0
20241007,144400,78342070,3835,3835,3835,3835,38
20241007,144300,78196340,3830,3830,3830,3830,15
20241007,144200,78138890,3835,3835,3835,3835,0
20241007,144100,78138890,3835,3835,3835,3835,0
20241007,144000,78138890,3835,3835,3835,3835,0
20241007,143900,78138890,3835,3835,3835,3835,0
20241007,143800,78138890,3835,3835,3835,3835,0
20241007,143700,78138890,3835,3835,3835,3835,0
20241007,143600,78138890,3835,3835,3835,3835,100
20241007,143500,77755390,3845,3845,3845,3845,0
20241007,143400,77755390,3845,3845,3845,3845,0
20241007,143300,77755390,3845,3845,3845,3845,0
20241007,143200,77755390,3845,3845,3845,3845,0
20241007,143100,77755390,3845,3845,3845,3845,0
20241007,143000,77755390,3845,3845,3845,3845,10
20241007,142900,77716940,3845,3845,3845,3845,0
20241007,142800,77716940,3845,3845,3845,3845,0
20241007,142700,77716940,3845,3845,3845,3845,20
20241007,142600,77640040,3850,3850,3850,3850,0
20241007,142500,77640040,3850,3850,3850,3850,0
20241007,142400,77640040,3850,3840,3850,3840,398
20241007,142300,76109775,3840,3835,3840,3835,200
20241007,142200,75342535,3835,3835,3835,3835,0
20241007,142100,75342535,3835,3835,3835,3835,0
20241007,142000,75342535,3835,3835,3835,3835,0
20241007,141900,75342535,3835,3835,3835,3835,0
20241007,141800,75342535,3835,3835,3835,3835,310
20241007,141700,74153685,3835,3835,3835,3835,0
20241007,141600,74153685,3835,3835,3835,3835,0
20241007,141500,74153685,3835,3835,3835,3835,30
20241007,141400,74038635,3820,3820,3820,3820,0
20241007,141300,74038635,3820,3820,3820,3820,0
20241007,141200,74038635,3820,3820,3820,3820,0
20241007,141100,74038635,3820,3820,3820,3820,0
20241007,141000,74038635,3820,3820,3820,3820,21
20241007,140900,73958415,3820,3825,3825,3820,629
20241007,140800,71552620,3825,3825,3825,3825,0
20241007,140700,71552620,3825,3825,3825,3825,0
20241007,140600,71552620,3825,3825,3825,3825,0
20241007,140500,71552620,3825,3825,3825,3825,0
20241007,140400,71552620,3825,3825,3825,3825,0
20241007,140300,71552620,3825,3825,3825,3825,50
20241007,140200,71361370,3820,3820,3820,3820,0
20241007,140100,71361370,3820,3820,3820,3820,0
20241007,140000,71361370,3820,3820,3820,3820,0
20241007,135900,71361370,3820,3820,3820,3820,0
20241007,135800,71361370,3820,3820,3820,3820,0
20241007,135700,71361370,3820,3820,3820,3820,0
20241007,135600,71361370,3820,3820,3820,3820,246
20241007,135500,70421650,3825,3825,3825,3825,1000
20241007,135400,66596650,3825,3825,3825,3825,372
20241007,135300,65173750,3835,3835,3835,3835,0
20241007,135200,65173750,3835,3835,3835,3835,0
20241007,135100,65173750,3835,3835,3835,3835,0
20241007,135000,65173750,3835,3835,3835,3835,0
20241007,134900,65173750,3835,3835,3835,3835,0
20241007,134800,65173750,3835,3835,3835,3835,0
20241007,134700,65173750,3835,3835,3835,3835,0
20241007,134600,65173750,3835,3835,3835,3835,0
20241007,134500,65173750,3835,3835,3835,3835,400
20241007,134400,63639750,3835,3835,3835,3835,0
20241007,134300,63639750,3835,3835,3835,3835,0
20241007,134200,63639750,3835,3835,3835,3835,0
20241007,134100,63639750,3835,3835,3835,3835,0
20241007,134000,63639750,3835,3835,3835,3835,0
20241007,133900,63639750,3835,3835,3835,3835,18
20241007,133800,63570720,3835,3835,3835,3835,0
20241007,133700,63570720,3835,3835,3835,3835,0
20241007,133600,63570720,3835,3835,3835,3835,0
20241007,133500,63570720,3835,3835,3835,3835,0
20241007,133400,63570720,3835,3835,3835,3835,0
20241007,133300,63570720,3835,3835,3835,3835,0
20241007,133200,63570720,3835,3835,3835,3835,0
20241007,133100,63570720,3835,3835,3835,3835,0
20241007,133000,63570720,3835,3835,3835,3835,0
20241007,132900,63570720,3835,3835,3835,3835,120
20241007,132800,63110520,3825,3825,3825,3825,0
20241007,132700,63110520,3825,3825,3825,3825,0
20241007,132600,63110520,3825,3825,3825,3825,0
20241007,132500,63110520,3825,3825,3825,3825,0
20241007,132400,63110520,3825,3825,3825,3825,0
20241007,132300,63110520,3825,3825,3825,3825,0
20241007,132200,63110520,3825,3825,3825,3825,0
20241007,132100,63110520,3825,3825,3825,3825,0
20241007,132000,63110520,3825,3825,3825,3825,0
20241007,131900,63110520,3825,3825,3825,3825,0
20241007,131800,63110520,3825,3825,3825,3825,0
20241007,131700,63110520,3825,3825,3825,3825,150
20241007,131600,62536770,3820,3820,3820,3820,0
20241007,131500,62536770,3820,3820,3820,3820,23
20241007,131400,62448910,3825,3825,3825,3825,0
20241007,131300,62448910,3825,3825,3825,3825,0
20241007,131200,62448910,3825,3825,3825,3825,0
20241007,131100,62448910,3825,3825,3825,3825,0
20241007,131000,62448910,3825,3825,3825,3825,2666
20241007,130900,52251460,3825,3825,3825,3825,0
20241007,130800,52251460,3825,3830,3830,3825,886
20241007,130700,48859980,3835,3835,3835,3835,0
20241007,130600,48859980,3835,3835,3835,3835,44
20241007,130500,48691240,3835,3835,3835,3835,0
20241007,130400,48691240,3835,3835,3835,3835,0
20241007,130300,48691240,3835,3835,3835,3835,0
20241007,130200,48691240,3835,3835,3835,3835,0
20241007,130100,48691240,3835,3835,3835,3835,0
20241007,130000,48691240,3835,3835,3835,3835,0
20241007,125900,48691240,3835,3835,3835,3835,0
20241007,125800,48691240,3835,3835,3835,3835,0
20241007,125700,48691240,3835,3835,3835,3835,0
20241007,125600,48691240,3835,3835,3835,3835,4
20241007,125500,48675900,3830,3830,3830,3830,0
20241007,125400,48675900,3830,3830,3830,3830,0
20241007,125300,48675900,3830,3830,3830,3830,0
20241007,125200,48675900,3830,3830,3830,3830,21
20241007,125100,48595470,3830,3830,3830,3830,0
20241007,125000,48595470,3830,3830,3830,3830,0
20241007,124900,48595470,3830,3830,3830,3830,0
20241007,124800,48595470,3830,3830,3830,3830,0
20241007,124700,48595470,3830,3830,3830,3830,0
20241007,124600,48595470,3830,3830,3830,3830,0
20241007,124500,48595470,3830,3830,3830,3830,400
20241007,124400,47063470,3830,3830,3830,3830,0
20241007,124300,47063470,3830,3830,3830,3830,0
20241007,124200,47063470,3830,3830,3830,3830,0
20241007,124100,47063470,3830,3830,3830,3830,0
20241007,124000,47063470,3830,3830,3830,3830,100
20241007,123900,46680470,3830,3830,3830,3830,0
20241007,123800,46680470,3830,3830,3830,3830,0
20241007,123700,46680470,3830,3830,3830,3830,0
20241007,123600,46680470,3830,3830,3830,3830,50
20241007,123500,46488970,3830,3830,3830,3830,20
20241007,123400,46412370,3850,3845,3850,3845,757
20241007,123300,43498830,3850,3850,3850,3850,0
20241007,123200,43498830,3850,3850,3850,3850,0
20241007,123100,43498830,3850,3850,3850,3850,0
20241007,123000,43498830,3850,3850,3850,3850,0
20241007,122900,43498830,3850,3850,3850,3850,0
20241007,122800,43498830,3850,3850,3850,3850,0
20241007,122700,43498830,3850,3850,3850,3850,0
20241007,122600,43498830,3850,3850,3850,3850,0
20241007,122500,43498830,3850,3840,3850,3840,129
20241007,122400,43002240,3835,3835,3835,3835,0
20241007,122300,43002240,3835,3835,3835,3835,0
20241007,122200,43002240,3835,3835,3835,3835,0
20241007,122100,43002240,3835,3835,3835,3835,0
20241007,122000,43002240,3835,3835,3835,3835,0
20241007,121900,43002240,3835,3835,3835,3835,0
20241007,121800,43002240,3835,3835,3835,3835,0
20241007,121700,43002240,3835,3835,3835,3835,0
20241007,121600,43002240,3835,3835,3835,3835,0
20241007,121500,43002240,3835,3835,3835,3835,142
20241007,121400,42457670,3840,3840,3840,3840,0
20241007,121300,42457670,3840,3830,3840,3830,24
20241007,121200,42365605,3820,3820,3820,3820,20
20241007,121100,42289205,3820,3820,3820,3820,0
20241007,121000,42289205,3820,3820,3820,3820,0
20241007,120900,42289205,3820,3820,3820,3820,0
20241007,120800,42289205,3820,3820,3820,3820,0
20241007,120700,42289205,3820,3820,3820,3820,1
20241007,120600,42285385,3830,3830,3830,3830,0
20241007,120500,42285385,3830,3830,3830,3830,1
20241007,120400,42281555,3830,3830,3830,3830,0
20241007,120300,42281555,3830,3830,3830,3830,0
20241007,120200,42281555,3830,3830,3830,3830,0
20241007,120100,42281555,3830,3830,3830,3830,0
20241007,120000,42281555,3830,3830,3830,3830,0
20241007,115900,42281555,3830,3830,3830,3830,0
20241007,115800,42281555,3830,3830,3830,3830,0
20241007,115700,42281555,3830,3830,3830,3830,0
20241007,115600,42281555,3830,3835,3835,3830,224
20241007,115500,41423135,3830,3830,3830,3830,376
20241007,115400,39983055,3830,3830,3830,3830,4
20241007,115300,39967735,3825,3825,3825,3825,15
20241007,115200,39910360,3830,3830,3830,3830,0
20241007,115100,39910360,3830,3830,3830,3830,0
20241007,115000,39910360,3830,3830,3830,3830,0
20241007,114900,39910360,3830,3830,3830,3830,20
20241007,114800,39833760,3835,3835,3835,3835,0
20241007,114700,39833760,3835,3835,3835,3835,0
20241007,114600,39833760,3835,3835,3835,3835,0
20241007,114500,39833760,3835,3835,3835,3835,0
20241007,114400,39833760,3835,3820,3835,3820,15
20241007,114300,39776305,3825,3825,3825,3825,0
20241007,114200,39776305,3825,3825,3825,3825,0
20241007,114100,39776305,3825,3825,3825,3825,298
20241007,114000,38636455,3825,3825,3825,3825,0
20241007,113900,38636455,3825,3825,3825,3825,0
20241007,113800,38636455,3825,3825,3825,3825,0
20241007,113700,38636455,3825,3825,3825,3825,0
20241007,113600,38636455,3825,3825,3825,3825,0
20241007,113500,38636455,3825,3825,3825,3825,2
20241007,113400,38628805,3825,3825,3825,3825,0
20241007,113300,38628805,3825,3825,3825,3825,0
20241007,113200,38628805,3825,3825,3825,3825,132
20241007,113100,38123905,3825,3825,3825,3825,0
20241007,113000,38123905,3825,3825,3825,3825,0
20241007,112900,38123905,3825,3825,3825,3825,50
20241007,112800,37932655,3820,3820,3820,3820,0
20241007,112700,37932655,3820,3820,3820,3820,102
20241007,112600,37543015,3825,3825,3825,3825,116
20241007,112500,37099315,3850,3850,3850,3850,0
20241007,112400,37099315,3850,3850,3850,3850,0
20241007,112300,37099315,3850,3850,3850,3850,0
20241007,112200,37099315,3850,3850,3850,3850,0
20241007,112100,37099315,3850,3850,3850,3850,0
20241007,112000,37099315,3850,3850,3850,3850,0
20241007,111900,37099315,3850,3850,3850,3850,0
20241007,111800,37099315,3850,3850,3850,3850,0
20241007,111700,37099315,3850,3850,3850,3850,0
20241007,111600,37099315,3850,3850,3850,3850,0
20241007,111500,37099315,3850,3850,3850,3850,1
20241007,111400,37095465,3825,3825,3825,3825,0
20241007,111300,37095465,3825,3825,3825,3825,0
20241007,111200,37095465,3825,3825,3825,3825,0
20241007,111100,37095465,3825,3825,3825,3825,4
20241007,111000,37080165,3830,3830,3830,3830,0
20241007,110900,37080165,3830,3830,3830,3830,0
20241007,110800,37080165,3830,3830,3830,3830,0
20241007,110700,37080165,3830,3830,3830,3830,0
20241007,110600,37080165,3830,3830,3830,3830,0
20241007,110500,37080165,3830,3835,3835,3830,1021
20241007,110400,33169705,3850,3850,3850,3850,0
20241007,110300,33169705,3850,3850,3850,3850,0
20241007,110200,33169705,3850,3850,3850,3850,0
20241007,110100,33169705,3850,3835,3850,3835,101
20241007,110000,32782355,3855,3855,3855,3855,0
20241007,105900,32782355,3855,3855,3855,3855,0
20241007,105800,32782355,3855,3840,3855,3835,99
20241007,105700,32402650,3855,3855,3855,3855,0
20241007,105600,32402650,3855,3855,3855,3855,0
20241007,105500,32402650,3855,3855,3855,3855,0
20241007,105400,32402650,3855,3855,3855,3855,0
20241007,105300,32402650,3855,3855,3855,3855,1
20241007,105200,32398795,3835,3855,3855,3835,231
20241007,105100,31511670,3855,3855,3855,3855,0
20241007,105000,31511670,3855,3835,3855,3830,820
20241007,104900,28367045,3860,3860,3860,3860,0
20241007,104800,28367045,3860,3835,3860,3835,20
20241007,104700,28290320,3835,3865,3865,3835,221
20241007,104600,27442755,3835,3835,3835,3835,157
20241007,104500,26840660,3860,3860,3860,3860,1
20241007,104400,26836800,3835,3835,3835,3835,83
20241007,104300,26518495,3850,3850,3850,3850,7
20241007,104200,26491545,3865,3865,3865,3865,0
20241007,104100,26491545,3865,3865,3865,3865,0
20241007,104000,26491545,3865,3865,3865,3865,50
20241007,103900,26298295,3870,3865,3870,3865,101
20241007,103800,25907925,3865,3865,3865,3865,12
20241007,103700,25861545,3830,3830,3830,3830,0
20241007,103600,25861545,3830,3830,3830,3830,0
20241007,103500,25861545,3830,3835,3835,3830,1031
20241007,103400,21908955,3850,3850,3850,3850,43
20241007,103300,21743405,3875,3875,3875,3875,0
20241007,103200,21743405,3875,3875,3875,3875,0
20241007,103100,21743405,3875,3875,3875,3875,0
20241007,103000,21743405,3875,3875,3875,3875,0
20241007,102900,21743405,3875,3875,3875,3875,0
20241007,102800,21743405,3875,3875,3875,3875,0
20241007,102700,21743405,3875,3875,3875,3875,0
20241007,102600,21743405,3875,3875,3875,3875,0
20241007,102500,21743405,3875,3875,3875,3875,0
20241007,102400,21743405,3875,3875,3875,3875,0
20241007,102300,21743405,3875,3875,3875,3875,0
20241007,102200,21743405,3875,3875,3875,3875,221
20241007,102100,20887030,3875,3875,3875,3875,0
20241007,102000,20887030,3875,3875,3875,3875,0
20241007,101900,20887030,3875,3875,3875,3875,0
20241007,101800,20887030,3875,3875,3875,3875,0
20241007,101700,20887030,3875,3875,3875,3875,0
20241007,101600,20887030,3875,3875,3875,3875,0
20241007,101500,20887030,3875,3875,3875,3875,0
20241007,101400,20887030,3875,3875,3875,3875,0
20241007,101300,20887030,3875,3875,3875,3875,0
20241007,101200,20887030,3875,3875,3875,3875,0
20241007,101100,20887030,3875,3875,3875,3875,0
20241007,101000,20887030,3875,3850,3875,3850,21
20241007,100900,20805680,3875,3850,3875,3850,2
20241007,100800,20797955,3875,3875,3875,3875,0
20241007,100700,20797955,3875,3875,3875,3875,0
20241007,100600,20797955,3875,3865,3875,3840,250
20241007,100500,19835060,3865,3865,3865,3865,0
20241007,100400,19835060,3865,3865,3865,3865,0
20241007,100300,19835060,3865,3865,3865,3865,0
20241007,100200,19835060,3865,3865,3865,3865,0
20241007,100100,19835060,3865,3865,3865,3865,167
20241007,100000,19189605,3865,3865,3865,3865,0
20241007,095900,19189605,3865,3840,3865,3835,13
20241007,095800,19139670,3850,3850,3850,3850,0
20241007,095700,19139670,3850,3850,3850,3850,56
20241007,095600,18924070,3850,3850,3850,3850,0
20241007,095500,18924070,3850,3850,3850,3850,0
20241007,095400,18924070,3850,3850,3850,3850,0
20241007,095300,18924070,3850,3850,3850,3850,1
20241007,095200,18920220,3840,3840,3840,3840,0
20241007,095100,18920220,3840,3840,3840,3840,0
20241007,095000,18920220,3840,3840,3840,3840,0
20241007,094900,18920220,3840,3840,3840,3830,1219
20241007,094800,14244595,3840,3840,3840,3840,10
20241007,094700,14206195,3835,3835,3835,3835,0
20241007,094600,14206195,3835,3835,3835,3835,0
20241007,094500,14206195,3835,3835,3845,3835,106
20241007,094400,13799645,3840,3840,3840,3840,5
20241007,094300,13780445,3840,3845,3845,3840,2
20241007,094200,13772760,3845,3845,3845,3845,1
20241007,094100,13768915,3835,3845,3845,3835,100
20241007,094000,13384950,3865,3865,3865,3865,0
20241007,093900,13384950,3865,3865,3865,3865,0
20241007,093800,13384950,3865,3865,3865,3865,10
20241007,093700,13346300,3865,3865,3865,3865,0
20241007,093600,13346300,3865,3865,3865,3865,0
20241007,093500,13346300,3865,3865,3865,3865,0
20241007,093400,13346300,3865,3865,3865,3865,0
20241007,093300,13346300,3865,3865,3865,3865,0
20241007,093200,13346300,3865,3865,3865,3865,1
20241007,093100,13342435,3870,3870,3870,3870,0
20241007,093000,13342435,3870,3870,3870,3870,0
20241007,092900,13342435,3870,3870,3870,3870,0
20241007,092800,13342435,3870,3870,3870,3870,1
20241007,092700,13338565,3875,3875,3875,3875,1
20241007,092600,13334690,3835,3840,3840,3835,100
20241007,092500,12951180,3855,3855,3855,3855,1
20241007,092400,12947325,3855,3855,3855,3855,0
20241007,092300,12947325,3855,3855,3855,3855,0
20241007,092200,12947325,3855,3855,3855,3855,0
20241007,092100,12947325,3855,3855,3855,3855,0
20241007,092000,12947325,3855,3855,3855,3855,200
20241007,091900,12176325,3855,3855,3855,3855,13
20241007,091800,12126210,3855,3855,3855,3855,0
20241007,091700,12126210,3855,3850,3855,3850,193
20241007,091600,11383150,3830,3830,3830,3830,0
20241007,091500,11383150,3830,3830,3830,3830,0
20241007,091400,11383150,3830,3830,3830,3830,0
20241007,091300,11383150,3830,3830,3830,3830,0
20241007,091200,11383150,3830,3830,3830,3830,11
20241007,091100,11341020,3830,3830,3830,3830,0
20241007,091000,11341020,3830,3835,3835,3830,528
20241007,090900,9316645,3840,3840,3840,3840,0
20241007,090800,9316645,3840,3840,3840,3840,95
20241007,090700,8951845,3840,3840,3840,3840,5
20241007,090600,8932645,3830,3830,3830,3830,0
20241007,090500,8932645,3830,3850,3850,3830,167
20241007,090400,8292205,3850,3855,3855,3850,107
20241007,090300,7880225,3860,3860,3860,3860,403
20241007,090200,6324645,3920,3920,3920,3920,0
20241007,090100,6324645,3920,3920,3920,3920,1
20241007,090000,6320725,3890,3920,3920,3885,1625