KissMeData/080010/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,195500,45896420,5320,5320,5320,5320,538
20241022,195400,45896420,5320,5320,5320,5320,0
20241022,195300,45896420,5320,5320,5320,5320,0
20241022,195200,45896420,5320,5320,5320,5320,0
20241022,195100,45896420,5320,5320,5320,5320,0
20241022,195000,45896420,5320,5320,5320,5320,0
20241022,194900,45896420,5320,5320,5320,5320,0
20241022,194800,45896420,5320,5320,5320,5320,0
20241022,194700,45896420,5320,5320,5320,5320,0
20241022,194600,45896420,5320,5320,5320,5320,0
20241022,194500,45896420,5320,5320,5320,5320,0
20241022,194400,45896420,5320,5320,5320,5320,0
20241022,194300,45896420,5320,5320,5320,5320,0
20241022,194200,45896420,5320,5320,5320,5320,0
20241022,194100,45896420,5320,5320,5320,5320,0
20241022,194000,45896420,5320,5320,5320,5320,0
20241022,193900,45896420,5320,5320,5320,5320,0
20241022,193800,45896420,5320,5320,5320,5320,0
20241022,193700,45896420,5320,5320,5320,5320,0
20241022,193600,45896420,5320,5320,5320,5320,0
20241022,193500,45896420,5320,5320,5320,5320,0
20241022,193400,45896420,5320,5320,5320,5320,0
20241022,193300,45896420,5320,5320,5320,5320,0
20241022,193200,45896420,5320,5320,5320,5320,0
20241022,193100,45896420,5320,5320,5320,5320,0
20241022,193000,45896420,5320,5320,5320,5320,0
20241022,192900,45896420,5320,5320,5320,5320,0
20241022,192800,45896420,5320,5320,5320,5320,0
20241022,192700,45896420,5320,5320,5320,5320,0
20241022,192600,45896420,5320,5320,5320,5320,0
20241022,192500,45896420,5320,5320,5320,5320,538
20241022,192400,45896420,5320,5320,5320,5320,0
20241022,192300,45896420,5320,5320,5320,5320,0
20241022,192200,45896420,5320,5320,5320,5320,0
20241022,192100,45896420,5320,5320,5320,5320,0
20241022,192000,45896420,5320,5320,5320,5320,0
20241022,191900,45896420,5320,5320,5320,5320,0
20241022,191800,45896420,5320,5320,5320,5320,0
20241022,191700,45896420,5320,5320,5320,5320,0
20241022,191600,45896420,5320,5320,5320,5320,0
20241022,191500,45896420,5320,5320,5320,5320,0
20241022,191400,45896420,5320,5320,5320,5320,0
20241022,191300,45896420,5320,5320,5320,5320,0
20241022,191200,45896420,5320,5320,5320,5320,0
20241022,191100,45896420,5320,5320,5320,5320,0
20241022,191000,45896420,5320,5320,5320,5320,0
20241022,190900,45896420,5320,5320,5320,5320,0
20241022,190800,45896420,5320,5320,5320,5320,0
20241022,190700,45896420,5320,5320,5320,5320,0
20241022,190600,45896420,5320,5320,5320,5320,0
20241022,190500,45896420,5320,5320,5320,5320,0
20241022,190400,45896420,5320,5320,5320,5320,0
20241022,190300,45896420,5320,5320,5320,5320,0
20241022,190200,45896420,5320,5320,5320,5320,0
20241022,190100,45896420,5320,5320,5320,5320,0
20241022,190000,45896420,5320,5320,5320,5320,0
20241022,185900,45896420,5320,5320,5320,5320,0
20241022,185800,45896420,5320,5320,5320,5320,0
20241022,185700,45896420,5320,5320,5320,5320,0
20241022,185600,45896420,5320,5320,5320,5320,0
20241022,185500,45896420,5320,5320,5320,5320,538
20241022,185400,45896420,5320,5320,5320,5320,0
20241022,185300,45896420,5320,5320,5320,5320,0
20241022,185200,45896420,5320,5320,5320,5320,0
20241022,185100,45896420,5320,5320,5320,5320,0
20241022,185000,45896420,5320,5320,5320,5320,0
20241022,184900,45896420,5320,5320,5320,5320,0
20241022,184800,45896420,5320,5320,5320,5320,0
20241022,184700,45896420,5320,5320,5320,5320,0
20241022,184600,45896420,5320,5320,5320,5320,0
20241022,184500,45896420,5320,5320,5320,5320,0
20241022,184400,45896420,5320,5320,5320,5320,0
20241022,184300,45896420,5320,5320,5320,5320,0
20241022,184200,45896420,5320,5320,5320,5320,0
20241022,184100,45896420,5320,5320,5320,5320,0
20241022,184000,45896420,5320,5320,5320,5320,0
20241022,183900,45896420,5320,5320,5320,5320,0
20241022,183800,45896420,5320,5320,5320,5320,0
20241022,183700,45896420,5320,5320,5320,5320,0
20241022,183600,45896420,5320,5320,5320,5320,0
20241022,183500,45896420,5320,5320,5320,5320,0
20241022,183400,45896420,5320,5320,5320,5320,0
20241022,183300,45896420,5320,5320,5320,5320,0
20241022,183200,45896420,5320,5320,5320,5320,0
20241022,183100,45896420,5320,5320,5320,5320,0
20241022,183000,45896420,5320,5320,5320,5320,0
20241022,182900,45896420,5320,5320,5320,5320,0
20241022,182800,45896420,5320,5320,5320,5320,0
20241022,182700,45896420,5320,5320,5320,5320,0
20241022,182600,45896420,5320,5320,5320,5320,0
20241022,182500,45896420,5320,5320,5320,5320,538
20241022,182400,45896420,5320,5320,5320,5320,0
20241022,182300,45896420,5320,5320,5320,5320,0
20241022,182200,45896420,5320,5320,5320,5320,0
20241022,182100,45896420,5320,5320,5320,5320,0
20241022,182000,45896420,5320,5320,5320,5320,0
20241022,181900,45896420,5320,5320,5320,5320,0
20241022,181800,45896420,5320,5320,5320,5320,0
20241022,181700,45896420,5320,5320,5320,5320,0
20241022,181600,45896420,5320,5320,5320,5320,0
20241022,181500,45896420,5320,5320,5320,5320,0
20241022,181400,45896420,5320,5320,5320,5320,0
20241022,181300,45896420,5320,5320,5320,5320,0
20241022,181200,45896420,5320,5320,5320,5320,0
20241022,181100,45896420,5320,5320,5320,5320,0
20241022,181000,45896420,5320,5320,5320,5320,0
20241022,180900,45896420,5320,5320,5320,5320,0
20241022,180800,45896420,5320,5320,5320,5320,0
20241022,180700,45896420,5320,5320,5320,5320,0
20241022,180600,45896420,5320,5320,5320,5320,0
20241022,180500,45896420,5320,5320,5320,5320,0
20241022,180400,45896420,5320,5320,5320,5320,0
20241022,180300,45896420,5320,5320,5320,5320,0
20241022,180200,45896420,5320,5320,5320,5320,0
20241022,180100,45896420,5320,5320,5320,5320,0
20241022,180000,45896420,5320,5320,5320,5320,0
20241022,175900,45896420,5320,5320,5320,5320,0
20241022,175800,45896420,5320,5320,5320,5320,0
20241022,175700,45896420,5320,5320,5320,5320,0
20241022,175600,45896420,5320,5320,5320,5320,0
20241022,175500,45896420,5320,5320,5320,5320,538
20241022,175400,45896420,5320,5320,5320,5320,0
20241022,175300,45896420,5320,5320,5320,5320,0
20241022,175200,45896420,5320,5320,5320,5320,0
20241022,175100,45896420,5320,5320,5320,5320,0
20241022,175000,45896420,5320,5320,5320,5320,0
20241022,174900,45896420,5320,5320,5320,5320,0
20241022,174800,45896420,5320,5320,5320,5320,0
20241022,174700,45896420,5320,5320,5320,5320,0
20241022,174600,45896420,5320,5320,5320,5320,0
20241022,174500,45896420,5320,5320,5320,5320,0
20241022,174400,45896420,5320,5320,5320,5320,0
20241022,174300,45896420,5320,5320,5320,5320,0
20241022,174200,45896420,5320,5320,5320,5320,0
20241022,174100,45896420,5320,5320,5320,5320,0
20241022,174000,45896420,5320,5320,5320,5320,0
20241022,173900,45896420,5320,5320,5320,5320,0
20241022,173800,45896420,5320,5320,5320,5320,0
20241022,173700,45896420,5320,5320,5320,5320,0
20241022,173600,45896420,5320,5320,5320,5320,0
20241022,173500,45896420,5320,5320,5320,5320,0
20241022,173400,45896420,5320,5320,5320,5320,0
20241022,173300,45896420,5320,5320,5320,5320,0
20241022,173200,45896420,5320,5320,5320,5320,0
20241022,173100,45896420,5320,5320,5320,5320,0
20241022,173000,45896420,5320,5320,5320,5320,0
20241022,172900,45896420,5320,5320,5320,5320,0
20241022,172800,45896420,5320,5320,5320,5320,0
20241022,172700,45896420,5320,5320,5320,5320,0
20241022,172600,45896420,5320,5320,5320,5320,0
20241022,172500,45896420,5320,5320,5320,5320,538
20241022,172400,45896420,5320,5320,5320,5320,0
20241022,172300,45896420,5320,5320,5320,5320,0
20241022,172200,45896420,5320,5320,5320,5320,0
20241022,172100,45896420,5320,5320,5320,5320,0
20241022,172000,45896420,5320,5320,5320,5320,0
20241022,171900,45896420,5320,5320,5320,5320,0
20241022,171800,45896420,5320,5320,5320,5320,0
20241022,171700,45896420,5320,5320,5320,5320,0
20241022,171600,45896420,5320,5320,5320,5320,0
20241022,171500,45896420,5320,5320,5320,5320,0
20241022,171400,45896420,5320,5320,5320,5320,0
20241022,171300,45896420,5320,5320,5320,5320,0
20241022,171200,45896420,5320,5320,5320,5320,0
20241022,171100,45896420,5320,5320,5320,5320,0
20241022,171000,45896420,5320,5320,5320,5320,0
20241022,170900,45896420,5320,5320,5320,5320,0
20241022,170800,45896420,5320,5320,5320,5320,0
20241022,170700,45896420,5320,5320,5320,5320,0
20241022,170600,45896420,5320,5320,5320,5320,0
20241022,170500,45896420,5320,5320,5320,5320,0
20241022,170400,45896420,5320,5320,5320,5320,0
20241022,170300,45896420,5320,5320,5320,5320,0
20241022,170200,45896420,5320,5320,5320,5320,0
20241022,170100,45896420,5320,5320,5320,5320,0
20241022,170000,45896420,5320,5320,5320,5320,0
20241022,165900,45896420,5320,5320,5320,5320,0
20241022,165800,45896420,5320,5320,5320,5320,0
20241022,165700,45896420,5320,5320,5320,5320,0
20241022,165600,45896420,5320,5320,5320,5320,0
20241022,165500,45896420,5320,5320,5320,5320,538
20241022,165400,45896420,5320,5320,5320,5320,0
20241022,165300,45896420,5320,5320,5320,5320,0
20241022,165200,45896420,5320,5320,5320,5320,0
20241022,165100,45896420,5320,5320,5320,5320,0
20241022,165000,45896420,5320,5320,5320,5320,0
20241022,164900,45896420,5320,5320,5320,5320,0
20241022,164800,45896420,5320,5320,5320,5320,0
20241022,164700,45896420,5320,5320,5320,5320,0
20241022,164600,45896420,5320,5320,5320,5320,0
20241022,164500,45896420,5320,5320,5320,5320,0
20241022,164400,45896420,5320,5320,5320,5320,0
20241022,164300,45896420,5320,5320,5320,5320,0
20241022,164200,45896420,5320,5320,5320,5320,0
20241022,164100,45896420,5320,5320,5320,5320,0
20241022,164000,45896420,5320,5320,5320,5320,0
20241022,163900,45896420,5320,5320,5320,5320,0
20241022,163800,45896420,5320,5320,5320,5320,0
20241022,163700,45896420,5320,5320,5320,5320,0
20241022,163600,45896420,5320,5320,5320,5320,0
20241022,163500,45896420,5320,5320,5320,5320,0
20241022,163400,45896420,5320,5320,5320,5320,0
20241022,163300,45896420,5320,5320,5320,5320,0
20241022,163200,45896420,5320,5320,5320,5320,0
20241022,163100,45896420,5320,5320,5320,5320,0
20241022,163000,45896420,5320,5320,5320,5320,0
20241022,162900,45896420,5320,5320,5320,5320,0
20241022,162800,45896420,5320,5320,5320,5320,0
20241022,162700,45896420,5320,5320,5320,5320,0
20241022,162600,45896420,5320,5320,5320,5320,0
20241022,162500,45896420,5320,5320,5320,5320,538
20241022,162400,45896420,5320,5320,5320,5320,0
20241022,162300,45896420,5320,5320,5320,5320,0
20241022,162200,45896420,5320,5320,5320,5320,0
20241022,162100,45896420,5320,5320,5320,5320,0
20241022,162000,45896420,5320,5320,5320,5320,0
20241022,161900,45896420,5320,5320,5320,5320,0
20241022,161800,45896420,5320,5320,5320,5320,0
20241022,161700,45896420,5320,5320,5320,5320,0
20241022,161600,45896420,5320,5320,5320,5320,0
20241022,161500,45896420,5320,5320,5320,5320,0
20241022,161400,45896420,5320,5320,5320,5320,0
20241022,161300,45896420,5320,5320,5320,5320,0
20241022,161200,45896420,5320,5320,5320,5320,0
20241022,161100,45896420,5320,5320,5320,5320,0
20241022,161000,45896420,5320,5320,5320,5320,0
20241022,160900,45896420,5320,5320,5320,5320,0
20241022,160800,45896420,5320,5320,5320,5320,0
20241022,160700,45896420,5320,5320,5320,5320,0
20241022,160600,45896420,5320,5320,5320,5320,0
20241022,160500,45896420,5320,5320,5320,5320,0
20241022,160400,45896420,5320,5320,5320,5320,0
20241022,160300,45896420,5320,5320,5320,5320,0
20241022,160200,45896420,5320,5320,5320,5320,0
20241022,160100,45896420,5320,5320,5320,5320,0
20241022,160000,45896420,5320,5320,5320,5320,0
20241022,155900,45896420,5320,5320,5320,5320,0
20241022,155800,45896420,5320,5320,5320,5320,0
20241022,155700,45896420,5320,5320,5320,5320,0
20241022,155600,45896420,5320,5320,5320,5320,0
20241022,155500,45896420,5320,5320,5320,5320,538
20241022,155400,45896420,5320,5320,5320,5320,0
20241022,155300,45896420,5320,5320,5320,5320,0
20241022,155200,45896420,5320,5320,5320,5320,0
20241022,155100,45896420,5320,5320,5320,5320,0
20241022,155000,45896420,5320,5320,5320,5320,0
20241022,154900,45896420,5320,5320,5320,5320,0
20241022,154800,45896420,5320,5320,5320,5320,0
20241022,154700,45896420,5320,5320,5320,5320,0
20241022,154600,45896420,5320,5320,5320,5320,0
20241022,154500,45896420,5320,5320,5320,5320,0
20241022,154400,45896420,5320,5320,5320,5320,0
20241022,154300,45896420,5320,5320,5320,5320,0
20241022,154200,45896420,5320,5320,5320,5320,0
20241022,154100,45896420,5320,5320,5320,5320,0
20241022,154000,45896420,5320,5320,5320,5320,0
20241022,153900,45896420,5320,5320,5320,5320,0
20241022,153800,45896420,5320,5320,5320,5320,0
20241022,153700,45896420,5320,5320,5320,5320,0
20241022,153600,45896420,5320,5320,5320,5320,0
20241022,153500,45896420,5320,5320,5320,5320,0
20241022,153400,45896420,5320,5320,5320,5320,0
20241022,153300,45896420,5320,5320,5320,5320,0
20241022,153200,45896420,5320,5320,5320,5320,0
20241022,153100,45896420,5320,5320,5320,5320,0
20241022,153000,45896420,5320,5320,5320,5320,538
20241022,152900,43034260,5320,5320,5320,5320,0
20241022,152800,43034260,5320,5320,5320,5320,0
20241022,152700,43034260,5320,5320,5320,5320,0
20241022,152600,43034260,5320,5320,5320,5320,0
20241022,152500,43034260,5320,5320,5320,5320,0
20241022,152400,43034260,5320,5320,5320,5320,0
20241022,152300,43034260,5320,5320,5320,5320,0
20241022,152200,43034260,5320,5320,5320,5320,0
20241022,152100,43034260,5320,5320,5320,5320,0
20241022,152000,43034260,5320,5320,5320,5320,0
20241022,151900,43034260,5320,5320,5320,5320,0
20241022,151800,43034260,5320,5320,5320,5320,2
20241022,151700,43023620,5320,5320,5320,5320,0
20241022,151600,43023620,5320,5320,5320,5320,2
20241022,151500,43012980,5320,5320,5320,5320,2
20241022,151400,43002340,5320,5320,5320,5320,0
20241022,151300,43002340,5320,5320,5320,5320,6
20241022,151200,42970420,5320,5320,5320,5320,0
20241022,151100,42970420,5320,5320,5320,5320,0
20241022,151000,42970420,5320,5320,5320,5320,0
20241022,150900,42970420,5320,5320,5320,5320,6
20241022,150800,42938500,5320,5320,5320,5320,1
20241022,150700,42933180,5320,5320,5320,5320,0
20241022,150600,42933180,5320,5320,5320,5320,0
20241022,150500,42933180,5320,5320,5320,5320,0
20241022,150400,42933180,5320,5320,5320,5320,0
20241022,150300,42933180,5320,5320,5320,5320,87
20241022,150200,42470340,5320,5320,5320,5320,1
20241022,150100,42465020,5320,5320,5320,5320,2
20241022,150000,42454380,5320,5320,5320,5320,1
20241022,145900,42449060,5320,5320,5320,5320,1
20241022,145800,42443740,5320,5320,5320,5320,2
20241022,145700,42433100,5320,5320,5320,5320,14
20241022,145600,42358620,5320,5320,5320,5320,0
20241022,145500,42358620,5320,5320,5320,5320,0
20241022,145400,42358620,5320,5320,5320,5320,0
20241022,145300,42358620,5320,5320,5320,5320,0
20241022,145200,42358620,5320,5320,5320,5320,0
20241022,145100,42358620,5320,5320,5320,5320,0
20241022,145000,42358620,5320,5320,5320,5320,0
20241022,144900,42358620,5320,5320,5320,5320,0
20241022,144800,42358620,5320,5320,5320,5320,0
20241022,144700,42358620,5320,5320,5320,5320,0
20241022,144600,42358620,5320,5320,5320,5320,13
20241022,144500,42289460,5320,5320,5320,5320,0
20241022,144400,42289460,5320,5320,5320,5320,0
20241022,144300,42289460,5320,5320,5320,5320,0
20241022,144200,42289460,5320,5320,5320,5320,0
20241022,144100,42289460,5320,5320,5320,5320,0
20241022,144000,42289460,5320,5320,5320,5320,0
20241022,143900,42289460,5320,5320,5320,5320,0
20241022,143800,42289460,5320,5320,5320,5320,0
20241022,143700,42289460,5320,5320,5320,5320,0
20241022,143600,42289460,5320,5320,5320,5320,0
20241022,143500,42289460,5320,5320,5320,5320,1
20241022,143400,42284140,5320,5320,5320,5320,1
20241022,143300,42278820,5320,5320,5320,5320,2
20241022,143200,42268180,5320,5320,5320,5320,1
20241022,143100,42262860,5320,5320,5320,5320,1
20241022,143000,42257540,5320,5320,5320,5320,1
20241022,142900,42252220,5320,5320,5320,5320,2
20241022,142800,42241580,5320,5320,5320,5320,1
20241022,142700,42236260,5320,5320,5320,5320,1
20241022,142600,42230940,5320,5320,5320,5320,1
20241022,142500,42225620,5290,5320,5320,5290,97
20241022,142400,41712430,5320,5320,5320,5320,1
20241022,142300,41707110,5320,5320,5320,5320,1
20241022,142200,41701790,5320,5320,5320,5320,2
20241022,142100,41691150,5320,5320,5320,5320,0
20241022,142000,41691150,5320,5320,5320,5320,16
20241022,141900,41606030,5320,5320,5320,5320,2
20241022,141800,41595390,5320,5320,5320,5320,41
20241022,141700,41377270,5320,5320,5320,5320,2
20241022,141600,41366630,5320,5320,5320,5320,0
20241022,141500,41366630,5320,5320,5320,5320,2
20241022,141400,41355990,5320,5320,5320,5320,2
20241022,141300,41345350,5290,5300,5300,5290,44
20241022,141200,41112240,5300,5300,5300,5300,2
20241022,141100,41101640,5300,5300,5300,5300,1
20241022,141000,41096340,5300,5300,5300,5300,162
20241022,140900,40237740,5320,5320,5320,5320,2
20241022,140800,40227100,5320,5320,5320,5320,36
20241022,140700,40035580,5320,5320,5320,5320,0
20241022,140600,40035580,5320,5320,5320,5320,0
20241022,140500,40035580,5320,5320,5320,5320,0
20241022,140400,40035580,5320,5320,5320,5320,24
20241022,140300,39907900,5320,5320,5320,5320,0
20241022,140200,39907900,5320,5320,5320,5320,0
20241022,140100,39907900,5320,5320,5320,5320,0
20241022,140000,39907900,5320,5320,5320,5320,0
20241022,135900,39907900,5320,5320,5320,5320,0
20241022,135800,39907900,5320,5320,5320,5320,0
20241022,135700,39907900,5320,5320,5320,5320,0
20241022,135600,39907900,5320,5320,5320,5320,0
20241022,135500,39907900,5320,5320,5320,5320,0
20241022,135400,39907900,5320,5320,5320,5320,0
20241022,135300,39907900,5320,5320,5320,5320,0
20241022,135200,39907900,5320,5320,5320,5320,0
20241022,135100,39907900,5320,5320,5320,5320,0
20241022,135000,39907900,5320,5320,5320,5320,0
20241022,134900,39907900,5320,5320,5320,5320,0
20241022,134800,39907900,5320,5320,5320,5320,0
20241022,134700,39907900,5320,5320,5320,5320,0
20241022,134600,39907900,5320,5320,5320,5320,0
20241022,134500,39907900,5320,5320,5320,5320,0
20241022,134400,39907900,5320,5320,5320,5320,0
20241022,134300,39907900,5320,5320,5320,5320,0
20241022,134200,39907900,5320,5320,5320,5320,0
20241022,134100,39907900,5320,5320,5320,5320,0
20241022,134000,39907900,5320,5320,5320,5320,0
20241022,133900,39907900,5320,5320,5320,5320,0
20241022,133800,39907900,5320,5320,5320,5320,0
20241022,133700,39907900,5320,5320,5320,5320,0
20241022,133600,39907900,5320,5320,5320,5320,0
20241022,133500,39907900,5320,5320,5320,5320,0
20241022,133400,39907900,5320,5320,5320,5320,0
20241022,133300,39907900,5320,5320,5320,5320,0
20241022,133200,39907900,5320,5320,5320,5320,0
20241022,133100,39907900,5320,5320,5320,5320,0
20241022,133000,39907900,5320,5320,5320,5320,0
20241022,132900,39907900,5320,5320,5320,5320,0
20241022,132800,39907900,5320,5320,5320,5320,0
20241022,132700,39907900,5320,5320,5320,5320,0
20241022,132600,39907900,5320,5320,5320,5320,0
20241022,132500,39907900,5320,5320,5320,5320,0
20241022,132400,39907900,5320,5320,5320,5320,0
20241022,132300,39907900,5320,5320,5320,5320,0
20241022,132200,39907900,5320,5320,5320,5320,0
20241022,132100,39907900,5320,5320,5320,5320,0
20241022,132000,39907900,5320,5320,5320,5320,0
20241022,131900,39907900,5320,5320,5320,5320,2
20241022,131800,39897260,5320,5320,5320,5320,57
20241022,131700,39594020,5320,5320,5320,5320,0
20241022,131600,39594020,5320,5320,5320,5320,2
20241022,131500,39583380,5320,5320,5320,5320,0
20241022,131400,39583380,5320,5320,5320,5320,3
20241022,131300,39567420,5320,5320,5320,5300,39
20241022,131200,39360680,5320,5320,5320,5320,0
20241022,131100,39360680,5320,5320,5320,5320,2
20241022,131000,39350040,5320,5320,5320,5320,2
20241022,130900,39339400,5320,5320,5320,5320,0
20241022,130800,39339400,5320,5320,5320,5320,2
20241022,130700,39328760,5320,5320,5320,5320,1
20241022,130600,39323440,5320,5320,5320,5320,1
20241022,130500,39318120,5320,5320,5320,5320,2
20241022,130400,39307480,5300,5300,5300,5300,35
20241022,130300,39121980,5320,5320,5320,5320,2
20241022,130200,39111340,5320,5320,5320,5320,1
20241022,130100,39106020,5320,5320,5320,5320,1
20241022,130000,39100700,5320,5320,5320,5320,2
20241022,125900,39090060,5320,5320,5320,5320,1
20241022,125800,39084740,5320,5320,5320,5320,1
20241022,125700,39079420,5300,5320,5320,5300,101
20241022,125600,38543820,5320,5320,5320,5320,2
20241022,125500,38533180,5320,5320,5320,5320,1
20241022,125400,38527860,5320,5320,5320,5320,1
20241022,125300,38522540,5320,5320,5320,5320,5
20241022,125200,38495940,5320,5320,5320,5320,0
20241022,125100,38495940,5320,5320,5320,5320,2
20241022,125000,38485300,5320,5320,5320,5320,1
20241022,124900,38479980,5320,5320,5320,5320,1
20241022,124800,38474660,5320,5320,5320,5320,2
20241022,124700,38464020,5320,5320,5320,5320,1
20241022,124600,38458700,5320,5320,5320,5320,1
20241022,124500,38453380,5320,5320,5320,5320,2
20241022,124400,38442740,5320,5320,5320,5320,0
20241022,124300,38442740,5320,5320,5320,5320,2
20241022,124200,38432100,5320,5320,5320,5320,2
20241022,124100,38421460,5320,5320,5320,5320,0
20241022,124000,38421460,5320,5320,5320,5320,2
20241022,123900,38410820,5320,5320,5320,5320,0
20241022,123800,38410820,5320,5320,5320,5320,2
20241022,123700,38400180,5320,5320,5320,5320,2
20241022,123600,38389540,5320,5330,5330,5320,184
20241022,123500,37410610,5340,5340,5340,5340,2
20241022,123400,37399930,5350,5350,5350,5350,1
20241022,123300,37394580,5340,5340,5340,5340,1
20241022,123200,37389240,5360,5360,5360,5360,0
20241022,123100,37389240,5360,5360,5360,5360,0
20241022,123000,37389240,5360,5360,5360,5360,0
20241022,122900,37389240,5360,5360,5360,5360,0
20241022,122800,37389240,5360,5360,5360,5360,0
20241022,122700,37389240,5360,5360,5360,5360,0
20241022,122600,37389240,5360,5360,5360,5360,0
20241022,122500,37389240,5360,5360,5360,5360,0
20241022,122400,37389240,5360,5360,5360,5360,0
20241022,122300,37389240,5360,5360,5360,5360,0
20241022,122200,37389240,5360,5360,5360,5360,20
20241022,122100,37282040,5350,5350,5350,5350,1
20241022,122000,37276690,5350,5350,5350,5350,0
20241022,121900,37276690,5350,5350,5350,5350,0
20241022,121800,37276690,5350,5350,5350,5350,0
20241022,121700,37276690,5350,5350,5350,5350,0
20241022,121600,37276690,5350,5350,5350,5350,0
20241022,121500,37276690,5350,5350,5350,5350,0
20241022,121400,37276690,5350,5350,5350,5350,0
20241022,121300,37276690,5350,5350,5350,5350,0
20241022,121200,37276690,5350,5350,5350,5350,0
20241022,121100,37276690,5350,5350,5350,5350,0
20241022,121000,37276690,5350,5350,5350,5350,0
20241022,120900,37276690,5350,5350,5350,5350,0
20241022,120800,37276690,5350,5350,5350,5350,0
20241022,120700,37276690,5350,5350,5350,5350,0
20241022,120600,37276690,5350,5350,5350,5350,0
20241022,120500,37276690,5350,5350,5350,5350,0
20241022,120400,37276690,5350,5350,5350,5350,0
20241022,120300,37276690,5350,5350,5350,5350,0
20241022,120200,37276690,5350,5350,5350,5350,0
20241022,120100,37276690,5350,5350,5350,5350,0
20241022,120000,37276690,5350,5350,5350,5350,0
20241022,115900,37276690,5350,5350,5350,5350,0
20241022,115800,37276690,5350,5350,5350,5350,0
20241022,115700,37276690,5350,5350,5350,5350,0
20241022,115600,37276690,5350,5350,5350,5350,0
20241022,115500,37276690,5350,5350,5350,5350,0
20241022,115400,37276690,5350,5350,5350,5350,0
20241022,115300,37276690,5350,5350,5350,5350,0
20241022,115200,37276690,5350,5350,5350,5350,0
20241022,115100,37276690,5350,5360,5360,5350,201
20241022,115000,36201040,5360,5360,5360,5360,0
20241022,114900,36201040,5360,5360,5360,5360,0
20241022,114800,36201040,5360,5360,5360,5360,0
20241022,114700,36201040,5360,5360,5360,5360,0
20241022,114600,36201040,5360,5360,5360,5360,0
20241022,114500,36201040,5360,5360,5360,5360,0
20241022,114400,36201040,5360,5360,5360,5360,0
20241022,114300,36201040,5360,5360,5360,5360,0
20241022,114200,36201040,5360,5360,5360,5360,0
20241022,114100,36201040,5360,5360,5360,5360,0
20241022,114000,36201040,5360,5360,5360,5360,0
20241022,113900,36201040,5360,5360,5360,5360,0
20241022,113800,36201040,5360,5360,5360,5360,0
20241022,113700,36201040,5360,5360,5360,5360,0
20241022,113600,36201040,5360,5360,5360,5360,0
20241022,113500,36201040,5360,5360,5360,5360,0
20241022,113400,36201040,5360,5360,5360,5360,0
20241022,113300,36201040,5360,5360,5360,5360,184
20241022,113200,35214800,5400,5400,5400,5400,0
20241022,113100,35214800,5400,5400,5400,5400,0
20241022,113000,35214800,5400,5400,5400,5400,0
20241022,112900,35214800,5400,5400,5400,5400,0
20241022,112800,35214800,5400,5400,5400,5400,0
20241022,112700,35214800,5400,5400,5400,5400,0
20241022,112600,35214800,5400,5400,5400,5400,0
20241022,112500,35214800,5400,5400,5400,5400,0
20241022,112400,35214800,5400,5400,5400,5400,0
20241022,112300,35214800,5400,5400,5400,5400,0
20241022,112200,35214800,5400,5400,5400,5400,0
20241022,112100,35214800,5400,5400,5400,5400,0
20241022,112000,35214800,5400,5400,5400,5400,5
20241022,111900,35187800,5400,5390,5400,5390,1050
20241022,111800,29527930,5350,5350,5350,5350,0
20241022,111700,29527930,5350,5350,5350,5350,0
20241022,111600,29527930,5350,5350,5350,5350,1
20241022,111500,29522580,5350,5350,5350,5350,0
20241022,111400,29522580,5350,5350,5350,5350,0
20241022,111300,29522580,5350,5350,5350,5350,19
20241022,111200,29420930,5390,5390,5390,5390,0
20241022,111100,29420930,5390,5390,5390,5390,0
20241022,111000,29420930,5390,5380,5390,5380,5
20241022,110900,29394010,5390,5390,5390,5390,0
20241022,110800,29394010,5390,5390,5390,5390,0
20241022,110700,29394010,5390,5390,5390,5390,0
20241022,110600,29394010,5390,5370,5390,5370,1004
20241022,110500,24001640,5370,5370,5370,5370,0
20241022,110400,24001640,5370,5370,5370,5370,0
20241022,110300,24001640,5370,5360,5370,5360,50
20241022,110200,23733540,5330,5330,5330,5330,0
20241022,110100,23733540,5330,5330,5330,5330,0
20241022,110000,23733540,5330,5330,5330,5330,0
20241022,105900,23733540,5330,5330,5330,5330,0
20241022,105800,23733540,5330,5330,5330,5330,0
20241022,105700,23733540,5330,5330,5330,5330,0
20241022,105600,23733540,5330,5330,5330,5330,0
20241022,105500,23733540,5330,5330,5330,5330,0
20241022,105400,23733540,5330,5330,5330,5330,0
20241022,105300,23733540,5330,5330,5330,5330,0
20241022,105200,23733540,5330,5330,5330,5330,0
20241022,105100,23733540,5330,5330,5330,5330,0
20241022,105000,23733540,5330,5330,5330,5330,0
20241022,104900,23733540,5330,5330,5330,5330,3
20241022,104800,23717550,5340,5340,5340,5340,0
20241022,104700,23717550,5340,5340,5340,5340,0
20241022,104600,23717550,5340,5340,5400,5300,1874
20241022,104500,13619620,5340,5340,5340,5340,0
20241022,104400,13619620,5340,5320,5340,5280,76
20241022,104300,13217160,5340,5330,5340,5330,54
20241022,104200,12929230,5320,5320,5320,5320,0
20241022,104100,12929230,5320,5320,5320,5320,0
20241022,104000,12929230,5320,5320,5320,5320,1
20241022,103900,12923910,5320,5320,5320,5320,0
20241022,103800,12923910,5320,5310,5320,5310,3
20241022,103700,12907960,5320,5320,5320,5320,1
20241022,103600,12902640,5320,5320,5320,5320,2
20241022,103500,12892000,5320,5320,5330,5320,12
20241022,103400,12828150,5330,5330,5330,5330,0
20241022,103300,12828150,5330,5330,5330,5330,0
20241022,103200,12828150,5330,5330,5330,5330,0
20241022,103100,12828150,5330,5330,5330,5330,0
20241022,103000,12828150,5330,5330,5330,5330,0
20241022,102900,12828150,5330,5330,5330,5330,0
20241022,102800,12828150,5330,5320,5330,5320,32
20241022,102700,12657830,5290,5290,5290,5290,257
20241022,102600,11298300,5290,5290,5290,5290,1
20241022,102500,11293010,5290,5290,5290,5290,1
20241022,102400,11287720,5290,5280,5290,5280,167
20241022,102300,10405880,5290,5290,5290,5290,1
20241022,102200,10400590,5290,5290,5290,5290,72
20241022,102100,10019710,5290,5290,5290,5290,2
20241022,102000,10009130,5290,5290,5290,5290,1
20241022,101900,10003840,5290,5290,5290,5290,1
20241022,101800,9998550,5290,5290,5290,5290,2
20241022,101700,9987970,5290,5290,5290,5290,2
20241022,101600,9977390,5290,5290,5290,5290,1
20241022,101500,9972100,5290,5290,5290,5290,2
20241022,101400,9961520,5290,5290,5290,5290,2
20241022,101300,9950940,5290,5290,5290,5290,1
20241022,101200,9945650,5290,5290,5290,5290,1
20241022,101100,9940360,5290,5290,5290,5290,1
20241022,101000,9935070,5290,5290,5290,5290,3
20241022,100900,9919200,5290,5290,5290,5290,1
20241022,100800,9913910,5290,5290,5290,5290,1
20241022,100700,9908620,5290,5290,5290,5290,3
20241022,100600,9892750,5290,5280,5290,5280,46
20241022,100500,9649780,5290,5290,5290,5290,3
20241022,100400,9633910,5290,5290,5290,5290,2
20241022,100300,9623330,5290,5290,5290,5290,0
20241022,100200,9623330,5290,5290,5290,5290,3
20241022,100100,9607460,5290,5290,5290,5290,0
20241022,100000,9607460,5290,5290,5290,5290,2
20241022,095900,9596880,5290,5290,5290,5280,125
20241022,095800,8936630,5280,5280,5280,5280,2
20241022,095700,8926070,5290,5290,5290,5290,2
20241022,095600,8915490,5290,5290,5290,5290,1
20241022,095500,8910200,5290,5290,5290,5290,1
20241022,095400,8904910,5290,5290,5290,5290,97
20241022,095300,8391780,5320,5320,5320,5320,1
20241022,095200,8386460,5320,5320,5320,5320,1
20241022,095100,8381140,5320,5320,5320,5320,1
20241022,095000,8375820,5320,5320,5320,5320,3
20241022,094900,8359860,5320,5320,5320,5320,1
20241022,094800,8354540,5320,5320,5320,5320,1
20241022,094700,8349220,5320,5300,5320,5290,14
20241022,094600,8275010,5320,5320,5320,5320,3
20241022,094500,8259050,5320,5320,5320,5320,1
20241022,094400,8253730,5320,5320,5320,5320,1
20241022,094300,8248410,5320,5320,5320,5320,1
20241022,094200,8243090,5320,5310,5320,5290,75
20241022,094100,7845520,5320,5320,5320,5320,15
20241022,094000,7765720,5320,5330,5330,5320,63
20241022,093900,7430310,5350,5340,5350,5330,117
20241022,093800,6806050,5350,5350,5350,5350,0
20241022,093700,6806050,5350,5350,5350,5350,0
20241022,093600,6806050,5350,5350,5350,5350,0
20241022,093500,6806050,5350,5350,5350,5350,0
20241022,093400,6806050,5350,5350,5350,5350,0
20241022,093300,6806050,5350,5350,5350,5350,0
20241022,093200,6806050,5350,5340,5350,5340,9
20241022,093100,6757970,5340,5340,5340,5340,0
20241022,093000,6757970,5340,5330,5340,5330,124
20241022,092900,6096800,5330,5330,5330,5330,0
20241022,092800,6096800,5330,5330,5330,5330,0
20241022,092700,6096800,5330,5330,5330,5330,0
20241022,092600,6096800,5330,5330,5330,5330,0
20241022,092500,6096800,5330,5330,5330,5330,0
20241022,092400,6096800,5330,5330,5330,5330,0
20241022,092300,6096800,5330,5330,5330,5330,0
20241022,092200,6096800,5330,5330,5330,5330,0
20241022,092100,6096800,5330,5330,5330,5330,0
20241022,092000,6096800,5330,5330,5330,5330,0
20241022,091900,6096800,5330,5320,5330,5320,7
20241022,091800,6059550,5320,5320,5320,5320,13
20241022,091700,5990390,5330,5330,5330,5330,0
20241022,091600,5990390,5330,5330,5330,5330,0
20241022,091500,5990390,5330,5330,5330,5330,0
20241022,091400,5990390,5330,5330,5330,5330,1
20241022,091300,5985060,5330,5320,5330,5320,102
20241022,091200,5442400,5320,5320,5320,5320,0
20241022,091100,5442400,5320,5320,5320,5320,0
20241022,091000,5442400,5320,5320,5320,5320,0
20241022,090900,5442400,5320,5320,5320,5320,0
20241022,090800,5442400,5320,5330,5330,5320,100
20241022,090700,4909720,5370,5370,5370,5370,0
20241022,090600,4909720,5370,5370,5370,5370,0
20241022,090500,4909720,5370,5370,5370,5330,13
20241022,090400,4840270,5370,5370,5370,5370,1
20241022,090300,4834900,5340,5380,5380,5330,122
20241022,090200,4184050,5380,5390,5390,5380,22
20241022,090100,4065570,5390,5350,5390,5330,651
20241022,090000,569240,5320,5320,5320,5320,107