KissMeData/123700/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,202100,63236785,3405,3405,3405,3405,221
20241014,202000,63236785,3405,3405,3405,3405,0
20241014,201900,63236785,3405,3405,3405,3405,0
20241014,201800,63236785,3405,3405,3405,3405,0
20241014,201700,63236785,3405,3405,3405,3405,0
20241014,201600,63236785,3405,3405,3405,3405,0
20241014,201500,63236785,3405,3405,3405,3405,0
20241014,201400,63236785,3405,3405,3405,3405,0
20241014,201300,63236785,3405,3405,3405,3405,0
20241014,201200,63236785,3405,3405,3405,3405,0
20241014,201100,63236785,3405,3405,3405,3405,0
20241014,201000,63236785,3405,3405,3405,3405,0
20241014,200900,63236785,3405,3405,3405,3405,0
20241014,200800,63236785,3405,3405,3405,3405,0
20241014,200700,63236785,3405,3405,3405,3405,0
20241014,200600,63236785,3405,3405,3405,3405,0
20241014,200500,63236785,3405,3405,3405,3405,0
20241014,200400,63236785,3405,3405,3405,3405,0
20241014,200300,63236785,3405,3405,3405,3405,0
20241014,200200,63236785,3405,3405,3405,3405,0
20241014,200100,63236785,3405,3405,3405,3405,0
20241014,200000,63236785,3405,3405,3405,3405,0
20241014,195900,63236785,3405,3405,3405,3405,0
20241014,195800,63236785,3405,3405,3405,3405,0
20241014,195700,63236785,3405,3405,3405,3405,0
20241014,195600,63236785,3405,3405,3405,3405,0
20241014,195500,63236785,3405,3405,3405,3405,0
20241014,195400,63236785,3405,3405,3405,3405,0
20241014,195300,63236785,3405,3405,3405,3405,0
20241014,195200,63236785,3405,3405,3405,3405,0
20241014,195100,63236785,3405,3405,3405,3405,221
20241014,195000,63236785,3405,3405,3405,3405,0
20241014,194900,63236785,3405,3405,3405,3405,0
20241014,194800,63236785,3405,3405,3405,3405,0
20241014,194700,63236785,3405,3405,3405,3405,0
20241014,194600,63236785,3405,3405,3405,3405,0
20241014,194500,63236785,3405,3405,3405,3405,0
20241014,194400,63236785,3405,3405,3405,3405,0
20241014,194300,63236785,3405,3405,3405,3405,0
20241014,194200,63236785,3405,3405,3405,3405,0
20241014,194100,63236785,3405,3405,3405,3405,0
20241014,194000,63236785,3405,3405,3405,3405,0
20241014,193900,63236785,3405,3405,3405,3405,0
20241014,193800,63236785,3405,3405,3405,3405,0
20241014,193700,63236785,3405,3405,3405,3405,0
20241014,193600,63236785,3405,3405,3405,3405,0
20241014,193500,63236785,3405,3405,3405,3405,0
20241014,193400,63236785,3405,3405,3405,3405,0
20241014,193300,63236785,3405,3405,3405,3405,0
20241014,193200,63236785,3405,3405,3405,3405,0
20241014,193100,63236785,3405,3405,3405,3405,0
20241014,193000,63236785,3405,3405,3405,3405,0
20241014,192900,63236785,3405,3405,3405,3405,0
20241014,192800,63236785,3405,3405,3405,3405,0
20241014,192700,63236785,3405,3405,3405,3405,0
20241014,192600,63236785,3405,3405,3405,3405,0
20241014,192500,63236785,3405,3405,3405,3405,0
20241014,192400,63236785,3405,3405,3405,3405,0
20241014,192300,63236785,3405,3405,3405,3405,0
20241014,192200,63236785,3405,3405,3405,3405,0
20241014,192100,63236785,3405,3405,3405,3405,221
20241014,192000,63236785,3405,3405,3405,3405,0
20241014,191900,63236785,3405,3405,3405,3405,0
20241014,191800,63236785,3405,3405,3405,3405,0
20241014,191700,63236785,3405,3405,3405,3405,0
20241014,191600,63236785,3405,3405,3405,3405,0
20241014,191500,63236785,3405,3405,3405,3405,0
20241014,191400,63236785,3405,3405,3405,3405,0
20241014,191300,63236785,3405,3405,3405,3405,0
20241014,191200,63236785,3405,3405,3405,3405,0
20241014,191100,63236785,3405,3405,3405,3405,0
20241014,191000,63236785,3405,3405,3405,3405,0
20241014,190900,63236785,3405,3405,3405,3405,0
20241014,190800,63236785,3405,3405,3405,3405,0
20241014,190700,63236785,3405,3405,3405,3405,0
20241014,190600,63236785,3405,3405,3405,3405,0
20241014,190500,63236785,3405,3405,3405,3405,0
20241014,190400,63236785,3405,3405,3405,3405,0
20241014,190300,63236785,3405,3405,3405,3405,0
20241014,190200,63236785,3405,3405,3405,3405,0
20241014,190100,63236785,3405,3405,3405,3405,0
20241014,190000,63236785,3405,3405,3405,3405,0
20241014,185900,63236785,3405,3405,3405,3405,0
20241014,185800,63236785,3405,3405,3405,3405,0
20241014,185700,63236785,3405,3405,3405,3405,0
20241014,185600,63236785,3405,3405,3405,3405,0
20241014,185500,63236785,3405,3405,3405,3405,0
20241014,185400,63236785,3405,3405,3405,3405,0
20241014,185300,63236785,3405,3405,3405,3405,0
20241014,185200,63236785,3405,3405,3405,3405,0
20241014,185100,63236785,3405,3405,3405,3405,221
20241014,185000,63236785,3405,3405,3405,3405,0
20241014,184900,63236785,3405,3405,3405,3405,0
20241014,184800,63236785,3405,3405,3405,3405,0
20241014,184700,63236785,3405,3405,3405,3405,0
20241014,184600,63236785,3405,3405,3405,3405,0
20241014,184500,63236785,3405,3405,3405,3405,0
20241014,184400,63236785,3405,3405,3405,3405,0
20241014,184300,63236785,3405,3405,3405,3405,0
20241014,184200,63236785,3405,3405,3405,3405,0
20241014,184100,63236785,3405,3405,3405,3405,0
20241014,184000,63236785,3405,3405,3405,3405,0
20241014,183900,63236785,3405,3405,3405,3405,0
20241014,183800,63236785,3405,3405,3405,3405,0
20241014,183700,63236785,3405,3405,3405,3405,0
20241014,183600,63236785,3405,3405,3405,3405,0
20241014,183500,63236785,3405,3405,3405,3405,0
20241014,183400,63236785,3405,3405,3405,3405,0
20241014,183300,63236785,3405,3405,3405,3405,0
20241014,183200,63236785,3405,3405,3405,3405,0
20241014,183100,63236785,3405,3405,3405,3405,0
20241014,183000,63236785,3405,3405,3405,3405,0
20241014,182900,63236785,3405,3405,3405,3405,0
20241014,182800,63236785,3405,3405,3405,3405,0
20241014,182700,63236785,3405,3405,3405,3405,0
20241014,182600,63236785,3405,3405,3405,3405,0
20241014,182500,63236785,3405,3405,3405,3405,0
20241014,182400,63236785,3405,3405,3405,3405,0
20241014,182300,63236785,3405,3405,3405,3405,0
20241014,182200,63236785,3405,3405,3405,3405,0
20241014,182100,63236785,3405,3405,3405,3405,221
20241014,182000,63236785,3405,3405,3405,3405,0
20241014,181900,63236785,3405,3405,3405,3405,0
20241014,181800,63236785,3405,3405,3405,3405,0
20241014,181700,63236785,3405,3405,3405,3405,0
20241014,181600,63236785,3405,3405,3405,3405,0
20241014,181500,63236785,3405,3405,3405,3405,0
20241014,181400,63236785,3405,3405,3405,3405,0
20241014,181300,63236785,3405,3405,3405,3405,0
20241014,181200,63236785,3405,3405,3405,3405,0
20241014,181100,63236785,3405,3405,3405,3405,0
20241014,181000,63236785,3405,3405,3405,3405,0
20241014,180900,63236785,3405,3405,3405,3405,0
20241014,180800,63236785,3405,3405,3405,3405,0
20241014,180700,63236785,3405,3405,3405,3405,0
20241014,180600,63236785,3405,3405,3405,3405,0
20241014,180500,63236785,3405,3405,3405,3405,0
20241014,180400,63236785,3405,3405,3405,3405,0
20241014,180300,63236785,3405,3405,3405,3405,0
20241014,180200,63236785,3405,3405,3405,3405,0
20241014,180100,63236785,3405,3405,3405,3405,0
20241014,180000,63236785,3405,3405,3405,3405,0
20241014,175900,63236785,3405,3405,3405,3405,0
20241014,175800,63236785,3405,3405,3405,3405,0
20241014,175700,63236785,3405,3405,3405,3405,0
20241014,175600,63236785,3405,3405,3405,3405,0
20241014,175500,63236785,3405,3405,3405,3405,0
20241014,175400,63236785,3405,3405,3405,3405,0
20241014,175300,63236785,3405,3405,3405,3405,0
20241014,175200,63236785,3405,3405,3405,3405,0
20241014,175100,63236785,3405,3405,3405,3405,221
20241014,175000,63236785,3405,3405,3405,3405,0
20241014,174900,63236785,3405,3405,3405,3405,0
20241014,174800,63236785,3405,3405,3405,3405,0
20241014,174700,63236785,3405,3405,3405,3405,0
20241014,174600,63236785,3405,3405,3405,3405,0
20241014,174500,63236785,3405,3405,3405,3405,0
20241014,174400,63236785,3405,3405,3405,3405,0
20241014,174300,63236785,3405,3405,3405,3405,0
20241014,174200,63236785,3405,3405,3405,3405,0
20241014,174100,63236785,3405,3405,3405,3405,0
20241014,174000,63236785,3405,3405,3405,3405,0
20241014,173900,63236785,3405,3405,3405,3405,0
20241014,173800,63236785,3405,3405,3405,3405,0
20241014,173700,63236785,3405,3405,3405,3405,0
20241014,173600,63236785,3405,3405,3405,3405,0
20241014,173500,63236785,3405,3405,3405,3405,0
20241014,173400,63236785,3405,3405,3405,3405,0
20241014,173300,63236785,3405,3405,3405,3405,0
20241014,173200,63236785,3405,3405,3405,3405,0
20241014,173100,63236785,3405,3405,3405,3405,0
20241014,173000,63236785,3405,3405,3405,3405,0
20241014,172900,63236785,3405,3405,3405,3405,0
20241014,172800,63236785,3405,3405,3405,3405,0
20241014,172700,63236785,3405,3405,3405,3405,0
20241014,172600,63236785,3405,3405,3405,3405,0
20241014,172500,63236785,3405,3405,3405,3405,0
20241014,172400,63236785,3405,3405,3405,3405,0
20241014,172300,63236785,3405,3405,3405,3405,0
20241014,172200,63236785,3405,3405,3405,3405,0
20241014,172100,63236785,3405,3405,3405,3405,221
20241014,172000,63236785,3405,3405,3405,3405,0
20241014,171900,63236785,3405,3405,3405,3405,0
20241014,171800,63236785,3405,3405,3405,3405,0
20241014,171700,63236785,3405,3405,3405,3405,0
20241014,171600,63236785,3405,3405,3405,3405,0
20241014,171500,63236785,3405,3405,3405,3405,0
20241014,171400,63236785,3405,3405,3405,3405,0
20241014,171300,63236785,3405,3405,3405,3405,0
20241014,171200,63236785,3405,3405,3405,3405,0
20241014,171100,63236785,3405,3405,3405,3405,0
20241014,171000,63236785,3405,3405,3405,3405,0
20241014,170900,63236785,3405,3405,3405,3405,0
20241014,170800,63236785,3405,3405,3405,3405,0
20241014,170700,63236785,3405,3405,3405,3405,0
20241014,170600,63236785,3405,3405,3405,3405,0
20241014,170500,63236785,3405,3405,3405,3405,0
20241014,170400,63236785,3405,3405,3405,3405,0
20241014,170300,63236785,3405,3405,3405,3405,0
20241014,170200,63236785,3405,3405,3405,3405,0
20241014,170100,63236785,3405,3405,3405,3405,0
20241014,170000,63236785,3405,3405,3405,3405,0
20241014,165900,63236785,3405,3405,3405,3405,0
20241014,165800,63236785,3405,3405,3405,3405,0
20241014,165700,63236785,3405,3405,3405,3405,0
20241014,165600,63236785,3405,3405,3405,3405,0
20241014,165500,63236785,3405,3405,3405,3405,0
20241014,165400,63236785,3405,3405,3405,3405,0
20241014,165300,63236785,3405,3405,3405,3405,0
20241014,165200,63236785,3405,3405,3405,3405,0
20241014,165100,63236785,3405,3405,3405,3405,221
20241014,165000,63236785,3405,3405,3405,3405,0
20241014,164900,63236785,3405,3405,3405,3405,0
20241014,164800,63236785,3405,3405,3405,3405,0
20241014,164700,63236785,3405,3405,3405,3405,0
20241014,164600,63236785,3405,3405,3405,3405,0
20241014,164500,63236785,3405,3405,3405,3405,0
20241014,164400,63236785,3405,3405,3405,3405,0
20241014,164300,63236785,3405,3405,3405,3405,0
20241014,164200,63236785,3405,3405,3405,3405,0
20241014,164100,63236785,3405,3405,3405,3405,0
20241014,164000,63236785,3405,3405,3405,3405,0
20241014,163900,63236785,3405,3405,3405,3405,0
20241014,163800,63236785,3405,3405,3405,3405,0
20241014,163700,63236785,3405,3405,3405,3405,0
20241014,163600,63236785,3405,3405,3405,3405,0
20241014,163500,63236785,3405,3405,3405,3405,0
20241014,163400,63236785,3405,3405,3405,3405,0
20241014,163300,63236785,3405,3405,3405,3405,0
20241014,163200,63236785,3405,3405,3405,3405,0
20241014,163100,63236785,3405,3405,3405,3405,0
20241014,163000,63236785,3405,3405,3405,3405,0
20241014,162900,63236785,3405,3405,3405,3405,0
20241014,162800,63236785,3405,3405,3405,3405,0
20241014,162700,63236785,3405,3405,3405,3405,0
20241014,162600,63236785,3405,3405,3405,3405,0
20241014,162500,63236785,3405,3405,3405,3405,0
20241014,162400,63236785,3405,3405,3405,3405,0
20241014,162300,63236785,3405,3405,3405,3405,0
20241014,162200,63236785,3405,3405,3405,3405,0
20241014,162100,63236785,3405,3405,3405,3405,221
20241014,162000,63236785,3405,3405,3405,3405,0
20241014,161900,63236785,3405,3405,3405,3405,0
20241014,161800,63236785,3405,3405,3405,3405,0
20241014,161700,63236785,3405,3405,3405,3405,0
20241014,161600,63236785,3405,3405,3405,3405,0
20241014,161500,63236785,3405,3405,3405,3405,0
20241014,161400,63236785,3405,3405,3405,3405,0
20241014,161300,63236785,3405,3405,3405,3405,0
20241014,161200,63236785,3405,3405,3405,3405,0
20241014,161100,63236785,3405,3405,3405,3405,0
20241014,161000,63236785,3405,3405,3405,3405,0
20241014,160900,63236785,3405,3405,3405,3405,0
20241014,160800,63236785,3405,3405,3405,3405,0
20241014,160700,63236785,3405,3405,3405,3405,0
20241014,160600,63236785,3405,3405,3405,3405,0
20241014,160500,63236785,3405,3405,3405,3405,0
20241014,160400,63236785,3405,3405,3405,3405,0
20241014,160300,63236785,3405,3405,3405,3405,0
20241014,160200,63236785,3405,3405,3405,3405,0
20241014,160100,63236785,3405,3405,3405,3405,0
20241014,160000,63236785,3405,3405,3405,3405,0
20241014,155900,63236785,3405,3405,3405,3405,0
20241014,155800,63236785,3405,3405,3405,3405,0
20241014,155700,63236785,3405,3405,3405,3405,0
20241014,155600,63236785,3405,3405,3405,3405,0
20241014,155500,63236785,3405,3405,3405,3405,0
20241014,155400,63236785,3405,3405,3405,3405,0
20241014,155300,63236785,3405,3405,3405,3405,0
20241014,155200,63236785,3405,3405,3405,3405,0
20241014,155100,63236785,3405,3405,3405,3405,221
20241014,155000,63236785,3405,3405,3405,3405,0
20241014,154900,63236785,3405,3405,3405,3405,0
20241014,154800,63236785,3405,3405,3405,3405,0
20241014,154700,63236785,3405,3405,3405,3405,0
20241014,154600,63236785,3405,3405,3405,3405,0
20241014,154500,63236785,3405,3405,3405,3405,0
20241014,154400,63236785,3405,3405,3405,3405,0
20241014,154300,63236785,3405,3405,3405,3405,0
20241014,154200,63236785,3405,3405,3405,3405,0
20241014,154100,63236785,3405,3405,3405,3405,0
20241014,154000,63236785,3405,3405,3405,3405,0
20241014,153900,63236785,3405,3405,3405,3405,0
20241014,153800,63236785,3405,3405,3405,3405,0
20241014,153700,63236785,3405,3405,3405,3405,0
20241014,153600,63236785,3405,3405,3405,3405,0
20241014,153500,63236785,3405,3405,3405,3405,0
20241014,153400,63236785,3405,3405,3405,3405,0
20241014,153300,63236785,3405,3405,3405,3405,0
20241014,153200,63236785,3405,3405,3405,3405,0
20241014,153100,63236785,3405,3405,3405,3405,0
20241014,153000,63236785,3405,3405,3405,3405,221
20241014,152900,62484280,3400,3400,3400,3400,0
20241014,152800,62484280,3400,3400,3400,3400,0
20241014,152700,62484280,3400,3400,3400,3400,0
20241014,152600,62484280,3400,3400,3400,3400,0
20241014,152500,62484280,3400,3400,3400,3400,0
20241014,152400,62484280,3400,3400,3400,3400,0
20241014,152300,62484280,3400,3400,3400,3400,0
20241014,152200,62484280,3400,3400,3400,3400,0
20241014,152100,62484280,3400,3400,3400,3400,0
20241014,152000,62484280,3400,3400,3400,3400,0
20241014,151900,62484280,3400,3405,3405,3400,272
20241014,151800,61559400,3415,3415,3415,3415,29
20241014,151700,61460365,3400,3400,3400,3400,0
20241014,151600,61460365,3400,3400,3400,3400,0
20241014,151500,61460365,3400,3410,3410,3400,159
20241014,151400,60918265,3420,3420,3420,3420,1
20241014,151300,60914845,3400,3400,3400,3400,0
20241014,151200,60914845,3400,3420,3420,3400,369
20241014,151100,59659710,3420,3420,3420,3420,58
20241014,151000,59461350,3420,3420,3420,3420,0
20241014,150900,59461350,3420,3420,3420,3420,13
20241014,150800,59416890,3415,3415,3415,3415,9
20241014,150700,59386155,3420,3420,3420,3420,11
20241014,150600,59348535,3420,3420,3420,3420,32
20241014,150500,59239095,3420,3420,3420,3420,0
20241014,150400,59239095,3420,3420,3420,3420,0
20241014,150300,59239095,3420,3420,3420,3420,13
20241014,150200,59194635,3405,3405,3405,3405,1
20241014,150100,59191230,3420,3420,3420,3420,0
20241014,150000,59191230,3420,3420,3420,3420,0
20241014,145900,59191230,3420,3420,3420,3420,13
20241014,145800,59146770,3405,3405,3405,3405,0
20241014,145700,59146770,3405,3405,3405,3405,0
20241014,145600,59146770,3405,3415,3420,3405,135
20241014,145500,58685315,3420,3420,3420,3420,0
20241014,145400,58685315,3420,3420,3420,3420,0
20241014,145300,58685315,3420,3420,3420,3420,0
20241014,145200,58685315,3420,3420,3420,3420,0
20241014,145100,58685315,3420,3420,3420,3420,0
20241014,145000,58685315,3420,3420,3420,3420,0
20241014,144900,58685315,3420,3420,3420,3420,0
20241014,144800,58685315,3420,3420,3420,3420,0
20241014,144700,58685315,3420,3420,3420,3420,0
20241014,144600,58685315,3420,3420,3420,3420,0
20241014,144500,58685315,3420,3420,3420,3420,0
20241014,144400,58685315,3420,3420,3420,3420,0
20241014,144300,58685315,3420,3415,3420,3415,2
20241014,144200,58678480,3400,3400,3400,3400,0
20241014,144100,58678480,3400,3400,3400,3400,0
20241014,144000,58678480,3400,3400,3400,3400,0
20241014,143900,58678480,3400,3400,3400,3400,0
20241014,143800,58678480,3400,3400,3400,3400,0
20241014,143700,58678480,3400,3405,3405,3400,1361
20241014,143600,54047040,3420,3420,3420,3420,0
20241014,143500,54047040,3420,3420,3420,3420,0
20241014,143400,54047040,3420,3420,3420,3420,0
20241014,143300,54047040,3420,3415,3420,3415,2
20241014,143200,54040205,3405,3405,3405,3405,0
20241014,143100,54040205,3405,3405,3405,3405,0
20241014,143000,54040205,3405,3405,3405,3405,999
20241014,142900,50638610,3405,3405,3405,3405,0
20241014,142800,50638610,3405,3405,3405,3405,0
20241014,142700,50638610,3405,3405,3405,3405,0
20241014,142600,50638610,3405,3405,3405,3405,0
20241014,142500,50638610,3405,3410,3410,3405,299
20241014,142400,49620250,3405,3405,3405,3405,0
20241014,142300,49620250,3405,3405,3405,3405,0
20241014,142200,49620250,3405,3405,3405,3405,0
20241014,142100,49620250,3405,3405,3405,3405,0
20241014,142000,49620250,3405,3405,3405,3405,0
20241014,141900,49620250,3405,3405,3405,3405,0
20241014,141800,49620250,3405,3405,3405,3405,0
20241014,141700,49620250,3405,3405,3405,3405,0
20241014,141600,49620250,3405,3405,3405,3405,10
20241014,141500,49586200,3405,3405,3405,3405,0
20241014,141400,49586200,3405,3405,3405,3405,0
20241014,141300,49586200,3405,3405,3405,3405,0
20241014,141200,49586200,3405,3415,3415,3405,200
20241014,141100,48904845,3415,3415,3415,3415,0
20241014,141000,48904845,3415,3415,3415,3415,0
20241014,140900,48904845,3415,3415,3415,3415,0
20241014,140800,48904845,3415,3415,3415,3415,0
20241014,140700,48904845,3415,3420,3420,3415,34
20241014,140600,48788570,3420,3420,3420,3420,0
20241014,140500,48788570,3420,3420,3420,3420,30
20241014,140400,48685970,3420,3420,3420,3420,1
20241014,140300,48682550,3425,3425,3425,3425,0
20241014,140200,48682550,3425,3425,3425,3425,0
20241014,140100,48682550,3425,3425,3425,3425,0
20241014,140000,48682550,3425,3425,3425,3425,119
20241014,135900,48274975,3430,3430,3430,3430,46
20241014,135800,48117195,3430,3430,3430,3430,0
20241014,135700,48117195,3430,3430,3430,3430,0
20241014,135600,48117195,3430,3430,3430,3430,0
20241014,135500,48117195,3430,3430,3430,3430,13
20241014,135400,48072605,3430,3430,3430,3430,0
20241014,135300,48072605,3430,3430,3430,3430,0
20241014,135200,48072605,3430,3430,3430,3430,0
20241014,135100,48072605,3430,3430,3430,3430,0
20241014,135000,48072605,3430,3430,3430,3430,61
20241014,134900,47863375,3430,3425,3430,3425,21
20241014,134800,47791380,3425,3425,3425,3425,0
20241014,134700,47791380,3425,3425,3425,3425,0
20241014,134600,47791380,3425,3425,3425,3425,0
20241014,134500,47791380,3425,3425,3425,3425,13
20241014,134400,47746855,3425,3425,3425,3425,0
20241014,134300,47746855,3425,3425,3425,3425,0
20241014,134200,47746855,3425,3425,3425,3425,1
20241014,134100,47743430,3420,3420,3420,3420,0
20241014,134000,47743430,3420,3420,3420,3420,0
20241014,133900,47743430,3420,3420,3420,3420,14
20241014,133800,47695550,3405,3405,3405,3405,0
20241014,133700,47695550,3405,3405,3405,3405,0
20241014,133600,47695550,3405,3405,3405,3405,0
20241014,133500,47695550,3405,3405,3405,3405,0
20241014,133400,47695550,3405,3405,3405,3405,0
20241014,133300,47695550,3405,3405,3405,3405,0
20241014,133200,47695550,3405,3405,3405,3405,0
20241014,133100,47695550,3405,3405,3405,3405,0
20241014,133000,47695550,3405,3405,3405,3405,0
20241014,132900,47695550,3405,3405,3405,3405,0
20241014,132800,47695550,3405,3405,3405,3405,0
20241014,132700,47695550,3405,3405,3405,3405,0
20241014,132600,47695550,3405,3405,3405,3405,0
20241014,132500,47695550,3405,3405,3405,3405,0
20241014,132400,47695550,3405,3405,3405,3405,0
20241014,132300,47695550,3405,3405,3405,3405,0
20241014,132200,47695550,3405,3405,3405,3405,0
20241014,132100,47695550,3405,3405,3405,3405,0
20241014,132000,47695550,3405,3405,3405,3405,0
20241014,131900,47695550,3405,3405,3405,3405,0
20241014,131800,47695550,3405,3405,3405,3405,0
20241014,131700,47695550,3405,3405,3405,3405,0
20241014,131600,47695550,3405,3425,3425,3405,2108
20241014,131500,40503755,3425,3425,3425,3425,0
20241014,131400,40503755,3425,3425,3425,3425,0
20241014,131300,40503755,3425,3425,3425,3425,0
20241014,131200,40503755,3425,3425,3425,3425,0
20241014,131100,40503755,3425,3425,3425,3425,0
20241014,131000,40503755,3425,3425,3425,3425,0
20241014,130900,40503755,3425,3425,3425,3425,0
20241014,130800,40503755,3425,3425,3425,3425,0
20241014,130700,40503755,3425,3425,3425,3425,0
20241014,130600,40503755,3425,3425,3425,3425,0
20241014,130500,40503755,3425,3425,3425,3425,13
20241014,130400,40459230,3420,3420,3420,3420,0
20241014,130300,40459230,3420,3420,3420,3420,0
20241014,130200,40459230,3420,3420,3420,3420,910
20241014,130100,37347030,3420,3420,3420,3420,0
20241014,130000,37347030,3420,3420,3420,3420,0
20241014,125900,37347030,3420,3420,3420,3420,0
20241014,125800,37347030,3420,3420,3420,3420,0
20241014,125700,37347030,3420,3420,3420,3420,0
20241014,125600,37347030,3420,3420,3420,3420,100
20241014,125500,37005030,3420,3420,3420,3420,60
20241014,125400,36799830,3420,3420,3420,3420,0
20241014,125300,36799830,3420,3420,3420,3420,1
20241014,125200,36796410,3410,3410,3410,3410,0
20241014,125100,36796410,3410,3410,3410,3410,0
20241014,125000,36796410,3410,3410,3410,3410,30
20241014,124900,36694110,3420,3420,3420,3420,1
20241014,124800,36690690,3410,3410,3410,3410,0
20241014,124700,36690690,3410,3410,3410,3410,0
20241014,124600,36690690,3410,3410,3410,3410,0
20241014,124500,36690690,3410,3410,3410,3410,0
20241014,124400,36690690,3410,3410,3410,3410,32
20241014,124300,36581570,3410,3415,3420,3410,2207
20241014,124200,29036870,3415,3415,3415,3415,13
20241014,124100,28992475,3410,3410,3410,3410,0
20241014,124000,28992475,3410,3410,3410,3410,18
20241014,123900,28931095,3410,3410,3410,3410,0
20241014,123800,28931095,3410,3410,3410,3410,0
20241014,123700,28931095,3410,3410,3410,3410,0
20241014,123600,28931095,3410,3410,3410,3410,11
20241014,123500,28893585,3415,3415,3415,3415,0
20241014,123400,28893585,3415,3415,3415,3415,0
20241014,123300,28893585,3415,3415,3415,3415,0
20241014,123200,28893585,3415,3415,3415,3415,0
20241014,123100,28893585,3415,3415,3415,3415,13
20241014,123000,28849190,3415,3415,3415,3415,0
20241014,122900,28849190,3415,3415,3415,3415,13
20241014,122800,28804795,3415,3415,3415,3415,0
20241014,122700,28804795,3415,3415,3415,3415,13
20241014,122600,28760400,3415,3415,3415,3415,13
20241014,122500,28716005,3410,3410,3410,3410,168
20241014,122400,28143125,3410,3410,3410,3410,0
20241014,122300,28143125,3410,3410,3410,3410,0
20241014,122200,28143125,3410,3410,3410,3410,0
20241014,122100,28143125,3410,3410,3410,3410,378
20241014,122000,26854145,3415,3415,3415,3415,0
20241014,121900,26854145,3415,3415,3415,3410,115
20241014,121800,26461645,3415,3415,3415,3415,0
20241014,121700,26461645,3415,3415,3415,3415,0
20241014,121600,26461645,3415,3415,3415,3415,0
20241014,121500,26461645,3415,3415,3415,3415,0
20241014,121400,26461645,3415,3415,3415,3415,1
20241014,121300,26458230,3415,3415,3415,3415,26
20241014,121200,26369440,3415,3415,3415,3415,0
20241014,121100,26369440,3415,3415,3415,3415,22
20241014,121000,26294310,3410,3410,3410,3410,0
20241014,120900,26294310,3410,3410,3410,3410,30
20241014,120800,26192010,3415,3415,3415,3415,4
20241014,120700,26178350,3415,3415,3415,3415,60
20241014,120600,25973450,3415,3415,3415,3415,0
20241014,120500,25973450,3415,3415,3415,3415,0
20241014,120400,25973450,3415,3415,3415,3415,0
20241014,120300,25973450,3415,3415,3415,3415,0
20241014,120200,25973450,3415,3415,3415,3415,0
20241014,120100,25973450,3415,3415,3415,3415,0
20241014,120000,25973450,3415,3415,3415,3415,0
20241014,115900,25973450,3415,3415,3415,3415,0
20241014,115800,25973450,3415,3415,3415,3415,0
20241014,115700,25973450,3415,3415,3415,3415,48
20241014,115600,25809530,3415,3415,3415,3415,5
20241014,115500,25792455,3415,3415,3415,3415,100
20241014,115400,25450955,3415,3420,3420,3415,14
20241014,115300,25403080,3415,3415,3415,3415,0
20241014,115200,25403080,3415,3415,3415,3415,0
20241014,115100,25403080,3415,3415,3415,3415,13
20241014,115000,25358685,3415,3415,3415,3415,0
20241014,114900,25358685,3415,3415,3415,3415,1
20241014,114800,25355270,3420,3420,3420,3420,0
20241014,114700,25355270,3420,3420,3420,3420,13
20241014,114600,25310810,3415,3415,3415,3415,0
20241014,114500,25310810,3415,3415,3415,3415,0
20241014,114400,25310810,3415,3415,3415,3415,0
20241014,114300,25310810,3415,3415,3415,3415,1
20241014,114200,25307395,3415,3415,3415,3415,0
20241014,114100,25307395,3415,3415,3415,3415,77
20241014,114000,25044440,3415,3415,3415,3415,0
20241014,113900,25044440,3415,3415,3415,3415,0
20241014,113800,25044440,3415,3415,3415,3415,0
20241014,113700,25044440,3415,3415,3415,3415,1
20241014,113600,25041025,3415,3415,3415,3415,0
20241014,113500,25041025,3415,3415,3415,3415,0
20241014,113400,25041025,3415,3415,3415,3415,0
20241014,113300,25041025,3415,3415,3415,3415,0
20241014,113200,25041025,3415,3415,3415,3415,0
20241014,113100,25041025,3415,3415,3415,3415,1
20241014,113000,25037610,3415,3415,3415,3415,0
20241014,112900,25037610,3415,3415,3415,3415,0
20241014,112800,25037610,3415,3415,3415,3415,0
20241014,112700,25037610,3415,3415,3415,3415,0
20241014,112600,25037610,3415,3415,3415,3415,1
20241014,112500,25034195,3415,3415,3415,3415,0
20241014,112400,25034195,3415,3415,3415,3415,0
20241014,112300,25034195,3415,3415,3415,3415,0
20241014,112200,25034195,3415,3415,3415,3415,0
20241014,112100,25034195,3415,3425,3425,3415,2243
20241014,112000,17364285,3425,3430,3430,3425,3
20241014,111900,17354000,3430,3430,3430,3430,5
20241014,111800,17336850,3430,3430,3430,3430,0
20241014,111700,17336850,3430,3430,3430,3430,0
20241014,111600,17336850,3430,3430,3430,3430,1
20241014,111500,17333420,3425,3425,3425,3425,1
20241014,111400,17329995,3425,3425,3425,3425,0
20241014,111300,17329995,3425,3425,3425,3425,0
20241014,111200,17329995,3425,3425,3425,3425,0
20241014,111100,17329995,3425,3425,3425,3425,0
20241014,111000,17329995,3425,3425,3425,3425,0
20241014,110900,17329995,3425,3425,3425,3425,1
20241014,110800,17326570,3430,3430,3430,3430,0
20241014,110700,17326570,3430,3430,3430,3430,0
20241014,110600,17326570,3430,3425,3430,3425,174
20241014,110500,16730490,3420,3420,3420,3420,0
20241014,110400,16730490,3420,3420,3420,3420,0
20241014,110300,16730490,3420,3420,3420,3420,1
20241014,110200,16727070,3420,3420,3420,3420,0
20241014,110100,16727070,3420,3420,3420,3420,0
20241014,110000,16727070,3420,3420,3420,3420,0
20241014,105900,16727070,3420,3420,3420,3420,0
20241014,105800,16727070,3420,3420,3420,3420,1
20241014,105700,16723650,3425,3425,3425,3425,0
20241014,105600,16723650,3425,3425,3425,3425,0
20241014,105500,16723650,3425,3425,3425,3425,0
20241014,105400,16723650,3425,3425,3425,3425,1
20241014,105300,16720225,3420,3420,3420,3420,0
20241014,105200,16720225,3420,3420,3420,3420,1
20241014,105100,16716805,3425,3425,3425,3425,0
20241014,105000,16716805,3425,3425,3425,3425,0
20241014,104900,16716805,3425,3425,3425,3425,1
20241014,104800,16713380,3420,3420,3420,3420,0
20241014,104700,16713380,3420,3420,3420,3420,0
20241014,104600,16713380,3420,3425,3425,3420,414
20241014,104500,15295680,3425,3425,3425,3420,587
20241014,104400,13285620,3430,3430,3430,3430,0
20241014,104300,13285620,3430,3430,3430,3430,15
20241014,104200,13234170,3435,3435,3435,3435,0
20241014,104100,13234170,3435,3425,3435,3425,2
20241014,104000,13227310,3430,3430,3430,3430,0
20241014,103900,13227310,3430,3430,3430,3430,0
20241014,103800,13227310,3430,3430,3430,3430,0
20241014,103700,13227310,3430,3430,3430,3430,10
20241014,103600,13193010,3425,3425,3425,3425,89
20241014,103500,12888185,3425,3425,3425,3425,1
20241014,103400,12884760,3430,3430,3430,3430,15
20241014,103300,12833310,3430,3430,3430,3430,0
20241014,103200,12833310,3430,3430,3430,3430,0
20241014,103100,12833310,3430,3430,3430,3430,14
20241014,103000,12785290,3425,3425,3425,3425,0
20241014,102900,12785290,3425,3430,3440,3425,3
20241014,102800,12774995,3425,3425,3425,3425,105
20241014,102700,12415370,3435,3435,3435,3435,0
20241014,102600,12415370,3435,3435,3435,3435,0
20241014,102500,12415370,3435,3425,3435,3425,21
20241014,102400,12343435,3425,3425,3425,3425,1
20241014,102300,12340010,3430,3430,3430,3430,0
20241014,102200,12340010,3430,3430,3430,3425,1850
20241014,102100,6003065,3430,3430,3430,3430,28
20241014,102000,5907025,3425,3430,3430,3425,196
20241014,101900,5234865,3430,3435,3435,3430,22
20241014,101800,5159340,3430,3430,3430,3430,20
20241014,101700,5090740,3435,3435,3435,3435,13
20241014,101600,5046085,3435,3435,3435,3435,15
20241014,101500,4994560,3430,3430,3430,3430,11
20241014,101400,4956830,3430,3430,3430,3430,0
20241014,101300,4956830,3430,3430,3430,3430,0
20241014,101200,4956830,3430,3430,3430,3430,1
20241014,101100,4953400,3430,3430,3430,3430,0
20241014,101000,4953400,3430,3430,3430,3430,0
20241014,100900,4953400,3430,3430,3430,3430,0
20241014,100800,4953400,3430,3430,3430,3430,0
20241014,100700,4953400,3430,3435,3435,3430,346
20241014,100600,3766250,3440,3440,3440,3440,8
20241014,100500,3738730,3440,3440,3440,3440,18
20241014,100400,3676810,3440,3440,3440,3440,0
20241014,100300,3676810,3440,3440,3440,3440,0
20241014,100200,3676810,3440,3440,3440,3440,0
20241014,100100,3676810,3440,3440,3440,3440,19
20241014,100000,3611450,3440,3440,3440,3440,0
20241014,095900,3611450,3440,3440,3440,3440,14
20241014,095800,3563290,3435,3435,3435,3435,0
20241014,095700,3563290,3435,3435,3435,3435,0
20241014,095600,3563290,3435,3435,3435,3435,0
20241014,095500,3563290,3435,3440,3440,3435,20
20241014,095400,3494525,3440,3440,3440,3440,0
20241014,095300,3494525,3440,3440,3440,3440,30
20241014,095200,3391325,3435,3435,3435,3435,0
20241014,095100,3391325,3435,3435,3435,3435,0
20241014,095000,3391325,3435,3435,3435,3435,15
20241014,094900,3339800,3440,3440,3440,3440,17
20241014,094800,3281320,3445,3445,3445,3445,0
20241014,094700,3281320,3445,3445,3445,3445,0
20241014,094600,3281320,3445,3445,3445,3445,13
20241014,094500,3236535,3435,3435,3435,3435,0
20241014,094400,3236535,3435,3435,3445,3435,38
20241014,094300,3105645,3430,3430,3430,3430,0
20241014,094200,3105645,3430,3430,3430,3430,0
20241014,094100,3105645,3430,3430,3430,3430,0
20241014,094000,3105645,3430,3430,3430,3430,0
20241014,093900,3105645,3430,3430,3430,3430,0
20241014,093800,3105645,3430,3430,3430,3430,1
20241014,093700,3102215,3435,3435,3435,3435,0
20241014,093600,3102215,3435,3435,3435,3435,1
20241014,093500,3098780,3430,3430,3430,3430,1
20241014,093400,3095350,3435,3435,3435,3435,10
20241014,093300,3061000,3430,3430,3430,3430,1
20241014,093200,3057570,3430,3430,3430,3430,0
20241014,093100,3057570,3430,3430,3430,3430,23
20241014,093000,2978680,3430,3430,3430,3430,0
20241014,092900,2978680,3430,3430,3430,3430,0
20241014,092800,2978680,3430,3430,3430,3430,7
20241014,092700,2954670,3430,3430,3430,3430,1
20241014,092600,2951240,3430,3430,3430,3430,0
20241014,092500,2951240,3430,3430,3430,3430,0
20241014,092400,2951240,3430,3430,3430,3430,0
20241014,092300,2951240,3430,3430,3430,3430,0
20241014,092200,2951240,3430,3430,3430,3430,2
20241014,092100,2944380,3430,3430,3430,3430,0
20241014,092000,2944380,3430,3430,3430,3430,18
20241014,091900,2882640,3430,3430,3430,3430,0
20241014,091800,2882640,3430,3430,3430,3430,0
20241014,091700,2882640,3430,3430,3430,3430,0
20241014,091600,2882640,3430,3430,3430,3430,2
20241014,091500,2875780,3430,3430,3430,3430,5
20241014,091400,2858630,3435,3435,3435,3435,0
20241014,091300,2858630,3435,3435,3435,3435,2
20241014,091200,2851760,3430,3430,3430,3430,0
20241014,091100,2851760,3430,3430,3430,3430,0
20241014,091000,2851760,3430,3435,3435,3430,15
20241014,090900,2800245,3435,3435,3435,3435,0
20241014,090800,2800245,3435,3435,3435,3435,0
20241014,090700,2800245,3435,3440,3440,3435,42
20241014,090600,2655800,3440,3440,3440,3440,0
20241014,090500,2655800,3440,3440,3440,3440,14
20241014,090400,2607640,3440,3440,3440,3440,0
20241014,090300,2607640,3440,3440,3440,3440,0
20241014,090200,2607640,3440,3445,3445,3440,46
20241014,090100,2449395,3445,3445,3445,3445,0
20241014,090000,2449395,3445,3445,3445,3445,711