KissMeData/005360/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184700,38066955,2370,2370,2370,2370,126
20241007,184600,38066955,2370,2370,2370,2370,0
20241007,184500,38066955,2370,2370,2370,2370,0
20241007,184400,38066955,2370,2370,2370,2370,0
20241007,184300,38066955,2370,2370,2370,2370,0
20241007,184200,38066955,2370,2370,2370,2370,0
20241007,184100,38066955,2370,2370,2370,2370,0
20241007,184000,38066955,2370,2370,2370,2370,0
20241007,183900,38066955,2370,2370,2370,2370,0
20241007,183800,38066955,2370,2370,2370,2370,0
20241007,183700,38066955,2370,2370,2370,2370,0
20241007,183600,38066955,2370,2370,2370,2370,0
20241007,183500,38066955,2370,2370,2370,2370,0
20241007,183400,38066955,2370,2370,2370,2370,0
20241007,183300,38066955,2370,2370,2370,2370,0
20241007,183200,38066955,2370,2370,2370,2370,0
20241007,183100,38066955,2370,2370,2370,2370,0
20241007,183000,38066955,2370,2370,2370,2370,0
20241007,182900,38066955,2370,2370,2370,2370,0
20241007,182800,38066955,2370,2370,2370,2370,0
20241007,182700,38066955,2370,2370,2370,2370,0
20241007,182600,38066955,2370,2370,2370,2370,0
20241007,182500,38066955,2370,2370,2370,2370,0
20241007,182400,38066955,2370,2370,2370,2370,0
20241007,182300,38066955,2370,2370,2370,2370,0
20241007,182200,38066955,2370,2370,2370,2370,0
20241007,182100,38066955,2370,2370,2370,2370,0
20241007,182000,38066955,2370,2370,2370,2370,0
20241007,181900,38066955,2370,2370,2370,2370,0
20241007,181800,38066955,2370,2370,2370,2370,0
20241007,181700,38066955,2370,2370,2370,2370,126
20241007,181600,38066955,2370,2370,2370,2370,0
20241007,181500,38066955,2370,2370,2370,2370,0
20241007,181400,38066955,2370,2370,2370,2370,0
20241007,181300,38066955,2370,2370,2370,2370,0
20241007,181200,38066955,2370,2370,2370,2370,0
20241007,181100,38066955,2370,2370,2370,2370,0
20241007,181000,38066955,2370,2370,2370,2370,0
20241007,180900,38066955,2370,2370,2370,2370,0
20241007,180800,38066955,2370,2370,2370,2370,0
20241007,180700,38066955,2370,2370,2370,2370,0
20241007,180600,38066955,2370,2370,2370,2370,0
20241007,180500,38066955,2370,2370,2370,2370,0
20241007,180400,38066955,2370,2370,2370,2370,0
20241007,180300,38066955,2370,2370,2370,2370,0
20241007,180200,38066955,2370,2370,2370,2370,0
20241007,180100,38066955,2370,2370,2370,2370,0
20241007,180000,38066955,2370,2370,2370,2370,0
20241007,175900,38066955,2370,2370,2370,2370,0
20241007,175800,38066955,2370,2370,2370,2370,0
20241007,175700,38066955,2370,2370,2370,2370,0
20241007,175600,38066955,2370,2370,2370,2370,0
20241007,175500,38066955,2370,2370,2370,2370,0
20241007,175400,38066955,2370,2370,2370,2370,0
20241007,175300,38066955,2370,2370,2370,2370,0
20241007,175200,38066955,2370,2370,2370,2370,0
20241007,175100,38066955,2370,2370,2370,2370,0
20241007,175000,38066955,2370,2370,2370,2370,0
20241007,174900,38066955,2370,2370,2370,2370,0
20241007,174800,38066955,2370,2370,2370,2370,0
20241007,174700,38066955,2370,2370,2370,2370,126
20241007,174600,38066955,2370,2370,2370,2370,0
20241007,174500,38066955,2370,2370,2370,2370,0
20241007,174400,38066955,2370,2370,2370,2370,0
20241007,174300,38066955,2370,2370,2370,2370,0
20241007,174200,38066955,2370,2370,2370,2370,0
20241007,174100,38066955,2370,2370,2370,2370,0
20241007,174000,38066955,2370,2370,2370,2370,0
20241007,173900,38066955,2370,2370,2370,2370,0
20241007,173800,38066955,2370,2370,2370,2370,0
20241007,173700,38066955,2370,2370,2370,2370,0
20241007,173600,38066955,2370,2370,2370,2370,0
20241007,173500,38066955,2370,2370,2370,2370,0
20241007,173400,38066955,2370,2370,2370,2370,0
20241007,173300,38066955,2370,2370,2370,2370,0
20241007,173200,38066955,2370,2370,2370,2370,0
20241007,173100,38066955,2370,2370,2370,2370,0
20241007,173000,38066955,2370,2370,2370,2370,0
20241007,172900,38066955,2370,2370,2370,2370,0
20241007,172800,38066955,2370,2370,2370,2370,0
20241007,172700,38066955,2370,2370,2370,2370,0
20241007,172600,38066955,2370,2370,2370,2370,0
20241007,172500,38066955,2370,2370,2370,2370,0
20241007,172400,38066955,2370,2370,2370,2370,0
20241007,172300,38066955,2370,2370,2370,2370,0
20241007,172200,38066955,2370,2370,2370,2370,0
20241007,172100,38066955,2370,2370,2370,2370,0
20241007,172000,38066955,2370,2370,2370,2370,0
20241007,171900,38066955,2370,2370,2370,2370,0
20241007,171800,38066955,2370,2370,2370,2370,0
20241007,171700,38066955,2370,2370,2370,2370,126
20241007,171600,38066955,2370,2370,2370,2370,0
20241007,171500,38066955,2370,2370,2370,2370,0
20241007,171400,38066955,2370,2370,2370,2370,0
20241007,171300,38066955,2370,2370,2370,2370,0
20241007,171200,38066955,2370,2370,2370,2370,0
20241007,171100,38066955,2370,2370,2370,2370,0
20241007,171000,38066955,2370,2370,2370,2370,0
20241007,170900,38066955,2370,2370,2370,2370,0
20241007,170800,38066955,2370,2370,2370,2370,0
20241007,170700,38066955,2370,2370,2370,2370,0
20241007,170600,38066955,2370,2370,2370,2370,0
20241007,170500,38066955,2370,2370,2370,2370,0
20241007,170400,38066955,2370,2370,2370,2370,0
20241007,170300,38066955,2370,2370,2370,2370,0
20241007,170200,38066955,2370,2370,2370,2370,0
20241007,170100,38066955,2370,2370,2370,2370,0
20241007,170000,38066955,2370,2370,2370,2370,0
20241007,165900,38066955,2370,2370,2370,2370,0
20241007,165800,38066955,2370,2370,2370,2370,0
20241007,165700,38066955,2370,2370,2370,2370,0
20241007,165600,38066955,2370,2370,2370,2370,0
20241007,165500,38066955,2370,2370,2370,2370,0
20241007,165400,38066955,2370,2370,2370,2370,0
20241007,165300,38066955,2370,2370,2370,2370,0
20241007,165200,38066955,2370,2370,2370,2370,0
20241007,165100,38066955,2370,2370,2370,2370,0
20241007,165000,38066955,2370,2370,2370,2370,0
20241007,164900,38066955,2370,2370,2370,2370,0
20241007,164800,38066955,2370,2370,2370,2370,0
20241007,164700,38066955,2370,2370,2370,2370,126
20241007,164600,38066955,2370,2370,2370,2370,0
20241007,164500,38066955,2370,2370,2370,2370,0
20241007,164400,38066955,2370,2370,2370,2370,0
20241007,164300,38066955,2370,2370,2370,2370,0
20241007,164200,38066955,2370,2370,2370,2370,0
20241007,164100,38066955,2370,2370,2370,2370,0
20241007,164000,38066955,2370,2370,2370,2370,0
20241007,163900,38066955,2370,2370,2370,2370,0
20241007,163800,38066955,2370,2370,2370,2370,0
20241007,163700,38066955,2370,2370,2370,2370,0
20241007,163600,38066955,2370,2370,2370,2370,0
20241007,163500,38066955,2370,2370,2370,2370,0
20241007,163400,38066955,2370,2370,2370,2370,0
20241007,163300,38066955,2370,2370,2370,2370,0
20241007,163200,38066955,2370,2370,2370,2370,0
20241007,163100,38066955,2370,2370,2370,2370,0
20241007,163000,38066955,2370,2370,2370,2370,0
20241007,162900,38066955,2370,2370,2370,2370,0
20241007,162800,38066955,2370,2370,2370,2370,0
20241007,162700,38066955,2370,2370,2370,2370,0
20241007,162600,38066955,2370,2370,2370,2370,0
20241007,162500,38066955,2370,2370,2370,2370,0
20241007,162400,38066955,2370,2370,2370,2370,0
20241007,162300,38066955,2370,2370,2370,2370,0
20241007,162200,38066955,2370,2370,2370,2370,0
20241007,162100,38066955,2370,2370,2370,2370,0
20241007,162000,38066955,2370,2370,2370,2370,0
20241007,161900,38066955,2370,2370,2370,2370,0
20241007,161800,38066955,2370,2370,2370,2370,0
20241007,161700,38066955,2370,2370,2370,2370,126
20241007,161600,38066955,2370,2370,2370,2370,0
20241007,161500,38066955,2370,2370,2370,2370,0
20241007,161400,38066955,2370,2370,2370,2370,0
20241007,161300,38066955,2370,2370,2370,2370,0
20241007,161200,38066955,2370,2370,2370,2370,0
20241007,161100,38066955,2370,2370,2370,2370,0
20241007,161000,38066955,2370,2370,2370,2370,0
20241007,160900,38066955,2370,2370,2370,2370,0
20241007,160800,38066955,2370,2370,2370,2370,0
20241007,160700,38066955,2370,2370,2370,2370,0
20241007,160600,38066955,2370,2370,2370,2370,0
20241007,160500,38066955,2370,2370,2370,2370,0
20241007,160400,38066955,2370,2370,2370,2370,0
20241007,160300,38066955,2370,2370,2370,2370,0
20241007,160200,38066955,2370,2370,2370,2370,0
20241007,160100,38066955,2370,2370,2370,2370,0
20241007,160000,38066955,2370,2370,2370,2370,0
20241007,155900,38066955,2370,2370,2370,2370,0
20241007,155800,38066955,2370,2370,2370,2370,0
20241007,155700,38066955,2370,2370,2370,2370,0
20241007,155600,38066955,2370,2370,2370,2370,0
20241007,155500,38066955,2370,2370,2370,2370,0
20241007,155400,38066955,2370,2370,2370,2370,0
20241007,155300,38066955,2370,2370,2370,2370,0
20241007,155200,38066955,2370,2370,2370,2370,0
20241007,155100,38066955,2370,2370,2370,2370,0
20241007,155000,38066955,2370,2370,2370,2370,0
20241007,154900,38066955,2370,2370,2370,2370,0
20241007,154800,38066955,2370,2370,2370,2370,0
20241007,154700,38066955,2370,2370,2370,2370,126
20241007,154600,38066955,2370,2370,2370,2370,0
20241007,154500,38066955,2370,2370,2370,2370,0
20241007,154400,38066955,2370,2370,2370,2370,0
20241007,154300,38066955,2370,2370,2370,2370,0
20241007,154200,38066955,2370,2370,2370,2370,0
20241007,154100,38066955,2370,2370,2370,2370,0
20241007,154000,38066955,2370,2370,2370,2370,0
20241007,153900,38066955,2370,2370,2370,2370,0
20241007,153800,38066955,2370,2370,2370,2370,0
20241007,153700,38066955,2370,2370,2370,2370,0
20241007,153600,38066955,2370,2370,2370,2370,0
20241007,153500,38066955,2370,2370,2370,2370,0
20241007,153400,38066955,2370,2370,2370,2370,0
20241007,153300,38066955,2370,2370,2370,2370,0
20241007,153200,38066955,2370,2370,2370,2370,0
20241007,153100,38066955,2370,2370,2370,2370,0
20241007,153000,38066955,2370,2370,2370,2370,126
20241007,152900,37768335,2365,2365,2365,2365,0
20241007,152800,37768335,2365,2365,2365,2365,0
20241007,152700,37768335,2365,2365,2365,2365,0
20241007,152600,37768335,2365,2365,2365,2365,0
20241007,152500,37768335,2365,2365,2365,2365,0
20241007,152400,37768335,2365,2365,2365,2365,0
20241007,152300,37768335,2365,2365,2365,2365,0
20241007,152200,37768335,2365,2365,2365,2365,0
20241007,152100,37768335,2365,2365,2365,2365,0
20241007,152000,37768335,2365,2365,2365,2365,0
20241007,151900,37768335,2365,2365,2365,2365,0
20241007,151800,37768335,2365,2365,2365,2365,0
20241007,151700,37768335,2365,2365,2365,2365,0
20241007,151600,37768335,2365,2365,2365,2365,344
20241007,151500,36954775,2360,2360,2360,2360,0
20241007,151400,36954775,2360,2360,2360,2360,0
20241007,151300,36954775,2360,2360,2360,2360,10
20241007,151200,36931175,2370,2370,2370,2370,0
20241007,151100,36931175,2370,2370,2370,2370,0
20241007,151000,36931175,2370,2370,2370,2370,0
20241007,150900,36931175,2370,2370,2370,2370,0
20241007,150800,36931175,2370,2370,2370,2370,0
20241007,150700,36931175,2370,2370,2370,2370,37
20241007,150600,36843485,2360,2370,2370,2360,101
20241007,150500,36604125,2370,2370,2370,2370,0
20241007,150400,36604125,2370,2370,2370,2370,0
20241007,150300,36604125,2370,2370,2370,2370,1
20241007,150200,36601755,2350,2350,2350,2350,0
20241007,150100,36601755,2350,2360,2360,2350,304
20241007,150000,35886585,2360,2360,2360,2360,0
20241007,145900,35886585,2360,2360,2360,2360,0
20241007,145800,35886585,2360,2360,2360,2360,12
20241007,145700,35858265,2360,2360,2360,2360,11
20241007,145600,35832305,2355,2355,2355,2355,0
20241007,145500,35832305,2355,2355,2355,2355,0
20241007,145400,35832305,2355,2355,2355,2355,0
20241007,145300,35832305,2355,2355,2355,2355,0
20241007,145200,35832305,2355,2355,2355,2355,1
20241007,145100,35829950,2370,2370,2370,2370,83
20241007,145000,35633240,2370,2370,2370,2370,0
20241007,144900,35633240,2370,2370,2370,2370,0
20241007,144800,35633240,2370,2370,2370,2370,0
20241007,144700,35633240,2370,2370,2370,2370,1
20241007,144600,35630870,2370,2370,2370,2370,1
20241007,144500,35628500,2350,2350,2350,2350,0
20241007,144400,35628500,2350,2350,2350,2350,0
20241007,144300,35628500,2350,2350,2350,2350,0
20241007,144200,35628500,2350,2350,2350,2350,0
20241007,144100,35628500,2350,2350,2350,2350,0
20241007,144000,35628500,2350,2350,2350,2350,0
20241007,143900,35628500,2350,2350,2350,2350,0
20241007,143800,35628500,2350,2350,2350,2350,0
20241007,143700,35628500,2350,2350,2350,2350,0
20241007,143600,35628500,2350,2350,2350,2350,0
20241007,143500,35628500,2350,2350,2350,2350,0
20241007,143400,35628500,2350,2350,2350,2350,0
20241007,143300,35628500,2350,2350,2350,2350,436
20241007,143200,34603900,2350,2350,2350,2350,0
20241007,143100,34603900,2350,2350,2350,2350,0
20241007,143000,34603900,2350,2360,2360,2350,3500
20241007,142900,26373710,2370,2370,2370,2370,0
20241007,142800,26373710,2370,2370,2370,2370,0
20241007,142700,26373710,2370,2370,2370,2370,0
20241007,142600,26373710,2370,2370,2370,2370,0
20241007,142500,26373710,2370,2370,2370,2370,0
20241007,142400,26373710,2370,2370,2370,2370,0
20241007,142300,26373710,2370,2365,2370,2365,34
20241007,142200,26293135,2370,2370,2370,2370,0
20241007,142100,26293135,2370,2370,2370,2370,0
20241007,142000,26293135,2370,2370,2370,2370,0
20241007,141900,26293135,2370,2370,2370,2370,0
20241007,141800,26293135,2370,2370,2370,2370,0
20241007,141700,26293135,2370,2370,2370,2370,0
20241007,141600,26293135,2370,2370,2370,2370,2
20241007,141500,26288395,2360,2360,2360,2360,247
20241007,141400,25705475,2370,2370,2370,2370,0
20241007,141300,25705475,2370,2370,2370,2370,0
20241007,141200,25705475,2370,2370,2370,2370,51
20241007,141100,25584605,2360,2360,2360,2360,0
20241007,141000,25584605,2360,2360,2360,2360,0
20241007,140900,25584605,2360,2360,2360,2360,1
20241007,140800,25582245,2365,2365,2365,2365,0
20241007,140700,25582245,2365,2365,2365,2365,0
20241007,140600,25582245,2365,2365,2365,2365,0
20241007,140500,25582245,2365,2365,2365,2365,0
20241007,140400,25582245,2365,2365,2365,2365,1
20241007,140300,25579880,2365,2365,2365,2365,0
20241007,140200,25579880,2365,2365,2365,2365,55
20241007,140100,25449805,2365,2365,2365,2365,1
20241007,140000,25447440,2365,2365,2365,2365,0
20241007,135900,25447440,2365,2365,2365,2365,0
20241007,135800,25447440,2365,2365,2365,2365,0
20241007,135700,25447440,2365,2365,2365,2365,0
20241007,135600,25447440,2365,2365,2365,2365,0
20241007,135500,25447440,2365,2365,2365,2365,1
20241007,135400,25445075,2365,2365,2365,2365,0
20241007,135300,25445075,2365,2365,2365,2365,0
20241007,135200,25445075,2365,2365,2365,2365,0
20241007,135100,25445075,2365,2365,2365,2365,1
20241007,135000,25442710,2365,2365,2365,2365,25
20241007,134900,25383585,2365,2365,2365,2365,0
20241007,134800,25383585,2365,2365,2365,2365,0
20241007,134700,25383585,2365,2365,2365,2365,0
20241007,134600,25383585,2365,2365,2365,2365,0
20241007,134500,25383585,2365,2365,2365,2365,0
20241007,134400,25383585,2365,2365,2365,2365,0
20241007,134300,25383585,2365,2365,2365,2365,0
20241007,134200,25383585,2365,2365,2365,2365,0
20241007,134100,25383585,2365,2365,2365,2365,0
20241007,134000,25383585,2365,2365,2365,2365,0
20241007,133900,25383585,2365,2365,2365,2365,0
20241007,133800,25383585,2365,2365,2365,2365,0
20241007,133700,25383585,2365,2365,2365,2365,0
20241007,133600,25383585,2365,2365,2365,2365,0
20241007,133500,25383585,2365,2360,2365,2360,29
20241007,133400,25315005,2365,2365,2365,2365,17
20241007,133300,25274800,2370,2370,2370,2370,11
20241007,133200,25248730,2365,2365,2365,2365,0
20241007,133100,25248730,2365,2370,2370,2365,8
20241007,133000,25229775,2365,2365,2365,2365,0
20241007,132900,25229775,2365,2365,2365,2365,0
20241007,132800,25229775,2365,2365,2365,2365,0
20241007,132700,25229775,2365,2365,2365,2365,2
20241007,132600,25225045,2360,2360,2360,2360,0
20241007,132500,25225045,2360,2360,2360,2360,0
20241007,132400,25225045,2360,2360,2360,2360,0
20241007,132300,25225045,2360,2360,2360,2360,0
20241007,132200,25225045,2360,2360,2360,2360,0
20241007,132100,25225045,2360,2360,2360,2360,0
20241007,132000,25225045,2360,2360,2360,2360,0
20241007,131900,25225045,2360,2360,2360,2360,0
20241007,131800,25225045,2360,2360,2360,2360,0
20241007,131700,25225045,2360,2360,2360,2360,0
20241007,131600,25225045,2360,2360,2360,2360,0
20241007,131500,25225045,2360,2360,2360,2360,0
20241007,131400,25225045,2360,2360,2360,2360,0
20241007,131300,25225045,2360,2360,2360,2360,1
20241007,131200,25222685,2370,2370,2370,2370,4
20241007,131100,25213205,2370,2370,2370,2370,0
20241007,131000,25213205,2370,2370,2370,2370,0
20241007,130900,25213205,2370,2370,2370,2370,0
20241007,130800,25213205,2370,2370,2370,2370,0
20241007,130700,25213205,2370,2370,2370,2370,0
20241007,130600,25213205,2370,2370,2370,2370,0
20241007,130500,25213205,2370,2370,2370,2370,0
20241007,130400,25213205,2370,2370,2370,2370,0
20241007,130300,25213205,2370,2370,2370,2370,0
20241007,130200,25213205,2370,2370,2370,2370,0
20241007,130100,25213205,2370,2370,2370,2370,0
20241007,130000,25213205,2370,2370,2370,2370,0
20241007,125900,25213205,2370,2370,2370,2370,0
20241007,125800,25213205,2370,2370,2370,2370,1
20241007,125700,25210835,2360,2360,2360,2360,0
20241007,125600,25210835,2360,2360,2360,2360,0
20241007,125500,25210835,2360,2360,2360,2360,0
20241007,125400,25210835,2360,2365,2365,2360,28
20241007,125300,25144620,2365,2365,2365,2365,0
20241007,125200,25144620,2365,2365,2365,2365,0
20241007,125100,25144620,2365,2365,2365,2365,1
20241007,125000,25142255,2360,2360,2360,2360,0
20241007,124900,25142255,2360,2360,2360,2360,0
20241007,124800,25142255,2360,2360,2360,2360,0
20241007,124700,25142255,2360,2360,2360,2360,0
20241007,124600,25142255,2360,2360,2360,2360,0
20241007,124500,25142255,2360,2360,2360,2360,0
20241007,124400,25142255,2360,2360,2360,2360,66
20241007,124300,24986495,2360,2365,2365,2360,2
20241007,124200,24981770,2365,2365,2365,2365,10
20241007,124100,24958120,2365,2365,2365,2365,10
20241007,124000,24934470,2360,2360,2360,2360,0
20241007,123900,24934470,2360,2360,2360,2360,0
20241007,123800,24934470,2360,2360,2360,2360,0
20241007,123700,24934470,2360,2360,2360,2360,0
20241007,123600,24934470,2360,2360,2360,2360,0
20241007,123500,24934470,2360,2365,2365,2360,2
20241007,123400,24929745,2365,2365,2365,2365,0
20241007,123300,24929745,2365,2365,2365,2365,0
20241007,123200,24929745,2365,2365,2365,2365,0
20241007,123100,24929745,2365,2365,2365,2365,2
20241007,123000,24925015,2360,2360,2360,2360,0
20241007,122900,24925015,2360,2360,2360,2360,0
20241007,122800,24925015,2360,2360,2360,2360,0
20241007,122700,24925015,2360,2360,2360,2360,0
20241007,122600,24925015,2360,2360,2360,2360,0
20241007,122500,24925015,2360,2360,2360,2360,0
20241007,122400,24925015,2360,2360,2360,2360,0
20241007,122300,24925015,2360,2360,2360,2360,0
20241007,122200,24925015,2360,2360,2360,2360,0
20241007,122100,24925015,2360,2360,2360,2360,0
20241007,122000,24925015,2360,2360,2360,2360,0
20241007,121900,24925015,2360,2360,2360,2360,0
20241007,121800,24925015,2360,2360,2360,2360,0
20241007,121700,24925015,2360,2360,2360,2360,30
20241007,121600,24854215,2360,2365,2365,2360,6
20241007,121500,24840030,2365,2365,2365,2365,0
20241007,121400,24840030,2365,2365,2365,2365,0
20241007,121300,24840030,2365,2365,2365,2365,0
20241007,121200,24840030,2365,2365,2365,2365,0
20241007,121100,24840030,2365,2365,2365,2365,0
20241007,121000,24840030,2365,2365,2365,2365,0
20241007,120900,24840030,2365,2365,2365,2365,0
20241007,120800,24840030,2365,2365,2365,2365,0
20241007,120700,24840030,2365,2365,2365,2365,2
20241007,120600,24835300,2370,2370,2370,2370,3
20241007,120500,24828190,2370,2370,2370,2370,0
20241007,120400,24828190,2370,2370,2370,2370,0
20241007,120300,24828190,2370,2370,2370,2370,0
20241007,120200,24828190,2370,2370,2370,2370,0
20241007,120100,24828190,2370,2360,2370,2360,453
20241007,120000,23759090,2360,2360,2360,2360,0
20241007,115900,23759090,2360,2360,2360,2360,0
20241007,115800,23759090,2360,2360,2360,2360,0
20241007,115700,23759090,2360,2360,2360,2360,15
20241007,115600,23723690,2360,2360,2360,2360,2
20241007,115500,23718970,2360,2360,2360,2360,15
20241007,115400,23683570,2355,2355,2355,2355,0
20241007,115300,23683570,2355,2355,2355,2355,0
20241007,115200,23683570,2355,2355,2355,2355,0
20241007,115100,23683570,2355,2355,2355,2355,0
20241007,115000,23683570,2355,2355,2355,2355,15
20241007,114900,23648245,2360,2360,2360,2360,0
20241007,114800,23648245,2360,2360,2360,2360,0
20241007,114700,23648245,2360,2360,2360,2360,0
20241007,114600,23648245,2360,2360,2360,2360,0
20241007,114500,23648245,2360,2360,2360,2360,0
20241007,114400,23648245,2360,2360,2360,2360,10
20241007,114300,23624645,2360,2360,2360,2360,0
20241007,114200,23624645,2360,2360,2360,2360,11
20241007,114100,23598685,2355,2355,2355,2355,0
20241007,114000,23598685,2355,2355,2355,2355,0
20241007,113900,23598685,2355,2355,2355,2355,0
20241007,113800,23598685,2355,2355,2355,2355,0
20241007,113700,23598685,2355,2355,2355,2355,0
20241007,113600,23598685,2355,2355,2355,2355,0
20241007,113500,23598685,2355,2355,2355,2355,46
20241007,113400,23490355,2355,2355,2355,2355,150
20241007,113300,23137105,2355,2355,2355,2355,0
20241007,113200,23137105,2355,2355,2355,2355,50
20241007,113100,23019355,2355,2355,2355,2355,0
20241007,113000,23019355,2355,2355,2355,2355,0
20241007,112900,23019355,2355,2355,2355,2355,200
20241007,112800,22548355,2355,2355,2355,2355,0
20241007,112700,22548355,2355,2355,2355,2355,0
20241007,112600,22548355,2355,2355,2355,2355,0
20241007,112500,22548355,2355,2355,2355,2355,100
20241007,112400,22312855,2355,2355,2355,2355,0
20241007,112300,22312855,2355,2355,2355,2355,0
20241007,112200,22312855,2355,2355,2355,2355,0
20241007,112100,22312855,2355,2355,2355,2355,0
20241007,112000,22312855,2355,2355,2355,2355,0
20241007,111900,22312855,2355,2355,2355,2355,0
20241007,111800,22312855,2355,2355,2355,2355,0
20241007,111700,22312855,2355,2355,2355,2355,0
20241007,111600,22312855,2355,2355,2355,2355,20
20241007,111500,22265755,2355,2350,2355,2350,160
20241007,111400,21889705,2350,2350,2350,2350,200
20241007,111300,21419705,2350,2350,2350,2350,2
20241007,111200,21415005,2355,2355,2355,2355,30
20241007,111100,21344355,2355,2355,2355,2355,0
20241007,111000,21344355,2355,2355,2355,2355,0
20241007,110900,21344355,2355,2355,2355,2355,0
20241007,110800,21344355,2355,2355,2355,2355,28
20241007,110700,21278415,2355,2355,2355,2355,21
20241007,110600,21228960,2355,2355,2355,2355,0
20241007,110500,21228960,2355,2355,2355,2355,0
20241007,110400,21228960,2355,2355,2355,2355,50
20241007,110300,21111210,2355,2355,2355,2355,2
20241007,110200,21106500,2350,2350,2350,2350,22
20241007,110100,21054800,2355,2355,2355,2355,0
20241007,110000,21054800,2355,2355,2355,2355,0
20241007,105900,21054800,2355,2355,2355,2355,0
20241007,105800,21054800,2355,2355,2355,2355,140
20241007,105700,20725100,2360,2360,2360,2360,0
20241007,105600,20725100,2360,2360,2360,2360,0
20241007,105500,20725100,2360,2360,2360,2360,0
20241007,105400,20725100,2360,2360,2360,2360,0
20241007,105300,20725100,2360,2360,2360,2360,0
20241007,105200,20725100,2360,2360,2360,2360,0
20241007,105100,20725100,2360,2360,2360,2360,0
20241007,105000,20725100,2360,2360,2360,2360,0
20241007,104900,20725100,2360,2360,2360,2360,1
20241007,104800,20722740,2360,2360,2360,2360,48
20241007,104700,20609460,2360,2360,2360,2360,0
20241007,104600,20609460,2360,2360,2360,2360,80
20241007,104500,20420660,2360,2360,2360,2360,9
20241007,104400,20399420,2360,2360,2360,2360,0
20241007,104300,20399420,2360,2360,2360,2360,1
20241007,104200,20397060,2360,2360,2360,2360,0
20241007,104100,20397060,2360,2360,2360,2360,0
20241007,104000,20397060,2360,2360,2360,2360,0
20241007,103900,20397060,2360,2360,2360,2360,3
20241007,103800,20389980,2360,2360,2360,2360,50
20241007,103700,20271980,2360,2360,2360,2360,0
20241007,103600,20271980,2360,2360,2360,2360,0
20241007,103500,20271980,2360,2360,2360,2360,0
20241007,103400,20271980,2360,2360,2360,2360,1
20241007,103300,20269620,2360,2360,2360,2360,0
20241007,103200,20269620,2360,2360,2360,2360,0
20241007,103100,20269620,2360,2360,2360,2360,0
20241007,103000,20269620,2360,2360,2360,2360,5
20241007,102900,20257820,2360,2360,2360,2360,0
20241007,102800,20257820,2360,2360,2360,2360,0
20241007,102700,20257820,2360,2360,2360,2360,0
20241007,102600,20257820,2360,2360,2360,2360,0
20241007,102500,20257820,2360,2360,2360,2360,1
20241007,102400,20255460,2360,2360,2360,2360,0
20241007,102300,20255460,2360,2360,2360,2360,0
20241007,102200,20255460,2360,2360,2360,2360,0
20241007,102100,20255460,2360,2360,2360,2360,0
20241007,102000,20255460,2360,2360,2360,2360,0
20241007,101900,20255460,2360,2360,2360,2360,0
20241007,101800,20255460,2360,2360,2360,2360,6
20241007,101700,20241300,2360,2360,2360,2360,14
20241007,101600,20208260,2360,2360,2360,2360,0
20241007,101500,20208260,2360,2360,2360,2360,0
20241007,101400,20208260,2360,2360,2360,2360,0
20241007,101300,20208260,2360,2360,2360,2360,0
20241007,101200,20208260,2360,2360,2360,2360,0
20241007,101100,20208260,2360,2360,2360,2360,0
20241007,101000,20208260,2360,2360,2360,2360,0
20241007,100900,20208260,2360,2360,2360,2360,0
20241007,100800,20208260,2360,2360,2360,2360,2
20241007,100700,20203540,2350,2350,2350,2350,129
20241007,100600,19900390,2355,2355,2355,2355,0
20241007,100500,19900390,2355,2355,2355,2355,2
20241007,100400,19895680,2355,2355,2355,2355,1
20241007,100300,19893325,2355,2355,2355,2355,0
20241007,100200,19893325,2355,2355,2355,2355,1
20241007,100100,19890970,2355,2355,2355,2355,20
20241007,100000,19843870,2355,2355,2355,2355,3
20241007,095900,19836805,2360,2360,2360,2360,0
20241007,095800,19836805,2360,2360,2360,2360,10
20241007,095700,19813205,2360,2360,2360,2360,0
20241007,095600,19813205,2360,2360,2360,2360,0
20241007,095500,19813205,2360,2360,2360,2360,0
20241007,095400,19813205,2360,2360,2360,2360,0
20241007,095300,19813205,2360,2360,2360,2360,0
20241007,095200,19813205,2360,2360,2360,2360,1
20241007,095100,19810845,2350,2350,2350,2350,1763
20241007,095000,15667795,2355,2355,2355,2355,17
20241007,094900,15627760,2355,2355,2355,2355,0
20241007,094800,15627760,2355,2355,2355,2355,4245
20241007,094700,5630785,2355,2355,2355,2355,35
20241007,094600,5548360,2355,2350,2355,2350,201
20241007,094500,5075010,2350,2350,2350,2350,0
20241007,094400,5075010,2350,2350,2350,2350,300
20241007,094300,4370010,2355,2355,2355,2355,0
20241007,094200,4370010,2355,2355,2355,2355,0
20241007,094100,4370010,2355,2355,2355,2355,30
20241007,094000,4299360,2355,2355,2355,2355,115
20241007,093900,4028535,2355,2355,2355,2355,43
20241007,093800,3927270,2355,2355,2355,2355,11
20241007,093700,3901365,2355,2355,2355,2355,0
20241007,093600,3901365,2355,2355,2355,2355,18
20241007,093500,3858975,2355,2355,2355,2355,0
20241007,093400,3858975,2355,2355,2355,2355,1
20241007,093300,3856620,2355,2355,2355,2355,53
20241007,093200,3731805,2355,2355,2355,2355,101
20241007,093100,3493950,2355,2355,2355,2355,35
20241007,093000,3411525,2355,2355,2355,2355,0
20241007,092900,3411525,2355,2355,2355,2355,1
20241007,092800,3409170,2355,2355,2355,2355,0
20241007,092700,3409170,2355,2355,2355,2355,3
20241007,092600,3402105,2355,2355,2355,2355,0
20241007,092500,3402105,2355,2355,2355,2355,0
20241007,092400,3402105,2355,2355,2355,2355,0
20241007,092300,3402105,2355,2355,2355,2355,5
20241007,092200,3390330,2355,2355,2355,2355,0
20241007,092100,3390330,2355,2355,2355,2355,21
20241007,092000,3340875,2355,2355,2355,2355,42
20241007,091900,3241965,2355,2355,2355,2355,0
20241007,091800,3241965,2355,2355,2355,2355,1
20241007,091700,3239610,2350,2350,2350,2350,0
20241007,091600,3239610,2350,2355,2355,2350,413
20241007,091500,2268920,2355,2355,2355,2355,10
20241007,091400,2245370,2355,2355,2355,2355,0
20241007,091300,2245370,2355,2355,2355,2355,0
20241007,091200,2245370,2355,2355,2355,2355,0
20241007,091100,2245370,2355,2355,2355,2355,11
20241007,091000,2219465,2355,2355,2355,2355,3
20241007,090900,2212400,2355,2355,2355,2355,10
20241007,090800,2188850,2350,2350,2350,2350,0
20241007,090700,2188850,2350,2350,2350,2350,0
20241007,090600,2188850,2350,2350,2350,2350,0
20241007,090500,2188850,2350,2350,2350,2350,155
20241007,090400,1824600,2355,2355,2355,2355,23
20241007,090300,1770435,2355,2355,2355,2355,113
20241007,090200,1504320,2360,2360,2360,2360,203
20241007,090100,1025240,2365,2365,2365,2365,0
20241007,090000,1025240,2365,2360,2365,2360,434