KissMeData/123700/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,201900,68436695,3375,3375,3375,3375,91
20241017,201800,68436695,3375,3375,3375,3375,0
20241017,201700,68436695,3375,3375,3375,3375,0
20241017,201600,68436695,3375,3375,3375,3375,0
20241017,201500,68436695,3375,3375,3375,3375,0
20241017,201400,68436695,3375,3375,3375,3375,0
20241017,201300,68436695,3375,3375,3375,3375,0
20241017,201200,68436695,3375,3375,3375,3375,0
20241017,201100,68436695,3375,3375,3375,3375,0
20241017,201000,68436695,3375,3375,3375,3375,0
20241017,200900,68436695,3375,3375,3375,3375,0
20241017,200800,68436695,3375,3375,3375,3375,0
20241017,200700,68436695,3375,3375,3375,3375,0
20241017,200600,68436695,3375,3375,3375,3375,0
20241017,200500,68436695,3375,3375,3375,3375,0
20241017,200400,68436695,3375,3375,3375,3375,0
20241017,200300,68436695,3375,3375,3375,3375,0
20241017,200200,68436695,3375,3375,3375,3375,0
20241017,200100,68436695,3375,3375,3375,3375,0
20241017,200000,68436695,3375,3375,3375,3375,0
20241017,195900,68436695,3375,3375,3375,3375,0
20241017,195800,68436695,3375,3375,3375,3375,0
20241017,195700,68436695,3375,3375,3375,3375,0
20241017,195600,68436695,3375,3375,3375,3375,0
20241017,195500,68436695,3375,3375,3375,3375,0
20241017,195400,68436695,3375,3375,3375,3375,0
20241017,195300,68436695,3375,3375,3375,3375,0
20241017,195200,68436695,3375,3375,3375,3375,0
20241017,195100,68436695,3375,3375,3375,3375,0
20241017,195000,68436695,3375,3375,3375,3375,0
20241017,194900,68436695,3375,3375,3375,3375,91
20241017,194800,68436695,3375,3375,3375,3375,0
20241017,194700,68436695,3375,3375,3375,3375,0
20241017,194600,68436695,3375,3375,3375,3375,0
20241017,194500,68436695,3375,3375,3375,3375,0
20241017,194400,68436695,3375,3375,3375,3375,0
20241017,194300,68436695,3375,3375,3375,3375,0
20241017,194200,68436695,3375,3375,3375,3375,0
20241017,194100,68436695,3375,3375,3375,3375,0
20241017,194000,68436695,3375,3375,3375,3375,0
20241017,193900,68436695,3375,3375,3375,3375,0
20241017,193800,68436695,3375,3375,3375,3375,0
20241017,193700,68436695,3375,3375,3375,3375,0
20241017,193600,68436695,3375,3375,3375,3375,0
20241017,193500,68436695,3375,3375,3375,3375,0
20241017,193400,68436695,3375,3375,3375,3375,0
20241017,193300,68436695,3375,3375,3375,3375,0
20241017,193200,68436695,3375,3375,3375,3375,0
20241017,193100,68436695,3375,3375,3375,3375,0
20241017,193000,68436695,3375,3375,3375,3375,0
20241017,192900,68436695,3375,3375,3375,3375,0
20241017,192800,68436695,3375,3375,3375,3375,0
20241017,192700,68436695,3375,3375,3375,3375,0
20241017,192600,68436695,3375,3375,3375,3375,0
20241017,192500,68436695,3375,3375,3375,3375,0
20241017,192400,68436695,3375,3375,3375,3375,0
20241017,192300,68436695,3375,3375,3375,3375,0
20241017,192200,68436695,3375,3375,3375,3375,0
20241017,192100,68436695,3375,3375,3375,3375,0
20241017,192000,68436695,3375,3375,3375,3375,0
20241017,191900,68436695,3375,3375,3375,3375,91
20241017,191800,68436695,3375,3375,3375,3375,0
20241017,191700,68436695,3375,3375,3375,3375,0
20241017,191600,68436695,3375,3375,3375,3375,0
20241017,191500,68436695,3375,3375,3375,3375,0
20241017,191400,68436695,3375,3375,3375,3375,0
20241017,191300,68436695,3375,3375,3375,3375,0
20241017,191200,68436695,3375,3375,3375,3375,0
20241017,191100,68436695,3375,3375,3375,3375,0
20241017,191000,68436695,3375,3375,3375,3375,0
20241017,190900,68436695,3375,3375,3375,3375,0
20241017,190800,68436695,3375,3375,3375,3375,0
20241017,190700,68436695,3375,3375,3375,3375,0
20241017,190600,68436695,3375,3375,3375,3375,0
20241017,190500,68436695,3375,3375,3375,3375,0
20241017,190400,68436695,3375,3375,3375,3375,0
20241017,190300,68436695,3375,3375,3375,3375,0
20241017,190200,68436695,3375,3375,3375,3375,0
20241017,190100,68436695,3375,3375,3375,3375,0
20241017,190000,68436695,3375,3375,3375,3375,0
20241017,185900,68436695,3375,3375,3375,3375,0
20241017,185800,68436695,3375,3375,3375,3375,0
20241017,185700,68436695,3375,3375,3375,3375,0
20241017,185600,68436695,3375,3375,3375,3375,0
20241017,185500,68436695,3375,3375,3375,3375,0
20241017,185400,68436695,3375,3375,3375,3375,0
20241017,185300,68436695,3375,3375,3375,3375,0
20241017,185200,68436695,3375,3375,3375,3375,0
20241017,185100,68436695,3375,3375,3375,3375,0
20241017,185000,68436695,3375,3375,3375,3375,0
20241017,184900,68436695,3375,3375,3375,3375,91
20241017,184800,68436695,3375,3375,3375,3375,0
20241017,184700,68436695,3375,3375,3375,3375,0
20241017,184600,68436695,3375,3375,3375,3375,0
20241017,184500,68436695,3375,3375,3375,3375,0
20241017,184400,68436695,3375,3375,3375,3375,0
20241017,184300,68436695,3375,3375,3375,3375,0
20241017,184200,68436695,3375,3375,3375,3375,0
20241017,184100,68436695,3375,3375,3375,3375,0
20241017,184000,68436695,3375,3375,3375,3375,0
20241017,183900,68436695,3375,3375,3375,3375,0
20241017,183800,68436695,3375,3375,3375,3375,0
20241017,183700,68436695,3375,3375,3375,3375,0
20241017,183600,68436695,3375,3375,3375,3375,0
20241017,183500,68436695,3375,3375,3375,3375,0
20241017,183400,68436695,3375,3375,3375,3375,0
20241017,183300,68436695,3375,3375,3375,3375,0
20241017,183200,68436695,3375,3375,3375,3375,0
20241017,183100,68436695,3375,3375,3375,3375,0
20241017,183000,68436695,3375,3375,3375,3375,0
20241017,182900,68436695,3375,3375,3375,3375,0
20241017,182800,68436695,3375,3375,3375,3375,0
20241017,182700,68436695,3375,3375,3375,3375,0
20241017,182600,68436695,3375,3375,3375,3375,0
20241017,182500,68436695,3375,3375,3375,3375,0
20241017,182400,68436695,3375,3375,3375,3375,0
20241017,182300,68436695,3375,3375,3375,3375,0
20241017,182200,68436695,3375,3375,3375,3375,0
20241017,182100,68436695,3375,3375,3375,3375,0
20241017,182000,68436695,3375,3375,3375,3375,0
20241017,181900,68436695,3375,3375,3375,3375,91
20241017,181800,68436695,3375,3375,3375,3375,0
20241017,181700,68436695,3375,3375,3375,3375,0
20241017,181600,68436695,3375,3375,3375,3375,0
20241017,181500,68436695,3375,3375,3375,3375,0
20241017,181400,68436695,3375,3375,3375,3375,0
20241017,181300,68436695,3375,3375,3375,3375,0
20241017,181200,68436695,3375,3375,3375,3375,0
20241017,181100,68436695,3375,3375,3375,3375,0
20241017,181000,68436695,3375,3375,3375,3375,0
20241017,180900,68436695,3375,3375,3375,3375,0
20241017,180800,68436695,3375,3375,3375,3375,0
20241017,180700,68436695,3375,3375,3375,3375,0
20241017,180600,68436695,3375,3375,3375,3375,0
20241017,180500,68436695,3375,3375,3375,3375,0
20241017,180400,68436695,3375,3375,3375,3375,0
20241017,180300,68436695,3375,3375,3375,3375,0
20241017,180200,68436695,3375,3375,3375,3375,0
20241017,180100,68436695,3375,3375,3375,3375,0
20241017,180000,68436695,3375,3375,3375,3375,0
20241017,175900,68436695,3375,3375,3375,3375,0
20241017,175800,68436695,3375,3375,3375,3375,0
20241017,175700,68436695,3375,3375,3375,3375,0
20241017,175600,68436695,3375,3375,3375,3375,0
20241017,175500,68436695,3375,3375,3375,3375,0
20241017,175400,68436695,3375,3375,3375,3375,0
20241017,175300,68436695,3375,3375,3375,3375,0
20241017,175200,68436695,3375,3375,3375,3375,0
20241017,175100,68436695,3375,3375,3375,3375,0
20241017,175000,68436695,3375,3375,3375,3375,0
20241017,174900,68436695,3375,3375,3375,3375,91
20241017,174800,68436695,3375,3375,3375,3375,0
20241017,174700,68436695,3375,3375,3375,3375,0
20241017,174600,68436695,3375,3375,3375,3375,0
20241017,174500,68436695,3375,3375,3375,3375,0
20241017,174400,68436695,3375,3375,3375,3375,0
20241017,174300,68436695,3375,3375,3375,3375,0
20241017,174200,68436695,3375,3375,3375,3375,0
20241017,174100,68436695,3375,3375,3375,3375,0
20241017,174000,68436695,3375,3375,3375,3375,0
20241017,173900,68436695,3375,3375,3375,3375,0
20241017,173800,68436695,3375,3375,3375,3375,0
20241017,173700,68436695,3375,3375,3375,3375,0
20241017,173600,68436695,3375,3375,3375,3375,0
20241017,173500,68436695,3375,3375,3375,3375,0
20241017,173400,68436695,3375,3375,3375,3375,0
20241017,173300,68436695,3375,3375,3375,3375,0
20241017,173200,68436695,3375,3375,3375,3375,0
20241017,173100,68436695,3375,3375,3375,3375,0
20241017,173000,68436695,3375,3375,3375,3375,0
20241017,172900,68436695,3375,3375,3375,3375,0
20241017,172800,68436695,3375,3375,3375,3375,0
20241017,172700,68436695,3375,3375,3375,3375,0
20241017,172600,68436695,3375,3375,3375,3375,0
20241017,172500,68436695,3375,3375,3375,3375,0
20241017,172400,68436695,3375,3375,3375,3375,0
20241017,172300,68436695,3375,3375,3375,3375,0
20241017,172200,68436695,3375,3375,3375,3375,0
20241017,172100,68436695,3375,3375,3375,3375,0
20241017,172000,68436695,3375,3375,3375,3375,0
20241017,171900,68436695,3375,3375,3375,3375,91
20241017,171800,68436695,3375,3375,3375,3375,0
20241017,171700,68436695,3375,3375,3375,3375,0
20241017,171600,68436695,3375,3375,3375,3375,0
20241017,171500,68436695,3375,3375,3375,3375,0
20241017,171400,68436695,3375,3375,3375,3375,0
20241017,171300,68436695,3375,3375,3375,3375,0
20241017,171200,68436695,3375,3375,3375,3375,0
20241017,171100,68436695,3375,3375,3375,3375,0
20241017,171000,68436695,3375,3375,3375,3375,0
20241017,170900,68436695,3375,3375,3375,3375,0
20241017,170800,68436695,3375,3375,3375,3375,0
20241017,170700,68436695,3375,3375,3375,3375,0
20241017,170600,68436695,3375,3375,3375,3375,0
20241017,170500,68436695,3375,3375,3375,3375,0
20241017,170400,68436695,3375,3375,3375,3375,0
20241017,170300,68436695,3375,3375,3375,3375,0
20241017,170200,68436695,3375,3375,3375,3375,0
20241017,170100,68436695,3375,3375,3375,3375,0
20241017,170000,68436695,3375,3375,3375,3375,0
20241017,165900,68436695,3375,3375,3375,3375,0
20241017,165800,68436695,3375,3375,3375,3375,0
20241017,165700,68436695,3375,3375,3375,3375,0
20241017,165600,68436695,3375,3375,3375,3375,0
20241017,165500,68436695,3375,3375,3375,3375,0
20241017,165400,68436695,3375,3375,3375,3375,0
20241017,165300,68436695,3375,3375,3375,3375,0
20241017,165200,68436695,3375,3375,3375,3375,0
20241017,165100,68436695,3375,3375,3375,3375,0
20241017,165000,68436695,3375,3375,3375,3375,0
20241017,164900,68436695,3375,3375,3375,3375,91
20241017,164800,68436695,3375,3375,3375,3375,0
20241017,164700,68436695,3375,3375,3375,3375,0
20241017,164600,68436695,3375,3375,3375,3375,0
20241017,164500,68436695,3375,3375,3375,3375,0
20241017,164400,68436695,3375,3375,3375,3375,0
20241017,164300,68436695,3375,3375,3375,3375,0
20241017,164200,68436695,3375,3375,3375,3375,0
20241017,164100,68436695,3375,3375,3375,3375,0
20241017,164000,68436695,3375,3375,3375,3375,0
20241017,163900,68436695,3375,3375,3375,3375,0
20241017,163800,68436695,3375,3375,3375,3375,0
20241017,163700,68436695,3375,3375,3375,3375,0
20241017,163600,68436695,3375,3375,3375,3375,0
20241017,163500,68436695,3375,3375,3375,3375,0
20241017,163400,68436695,3375,3375,3375,3375,0
20241017,163300,68436695,3375,3375,3375,3375,0
20241017,163200,68436695,3375,3375,3375,3375,0
20241017,163100,68436695,3375,3375,3375,3375,0
20241017,163000,68436695,3375,3375,3375,3375,0
20241017,162900,68436695,3375,3375,3375,3375,0
20241017,162800,68436695,3375,3375,3375,3375,0
20241017,162700,68436695,3375,3375,3375,3375,0
20241017,162600,68436695,3375,3375,3375,3375,0
20241017,162500,68436695,3375,3375,3375,3375,0
20241017,162400,68436695,3375,3375,3375,3375,0
20241017,162300,68436695,3375,3375,3375,3375,0
20241017,162200,68436695,3375,3375,3375,3375,0
20241017,162100,68436695,3375,3375,3375,3375,0
20241017,162000,68436695,3375,3375,3375,3375,0
20241017,161900,68436695,3375,3375,3375,3375,91
20241017,161800,68436695,3375,3375,3375,3375,0
20241017,161700,68436695,3375,3375,3375,3375,0
20241017,161600,68436695,3375,3375,3375,3375,0
20241017,161500,68436695,3375,3375,3375,3375,0
20241017,161400,68436695,3375,3375,3375,3375,0
20241017,161300,68436695,3375,3375,3375,3375,0
20241017,161200,68436695,3375,3375,3375,3375,0
20241017,161100,68436695,3375,3375,3375,3375,0
20241017,161000,68436695,3375,3375,3375,3375,0
20241017,160900,68436695,3375,3375,3375,3375,0
20241017,160800,68436695,3375,3375,3375,3375,0
20241017,160700,68436695,3375,3375,3375,3375,0
20241017,160600,68436695,3375,3375,3375,3375,0
20241017,160500,68436695,3375,3375,3375,3375,0
20241017,160400,68436695,3375,3375,3375,3375,0
20241017,160300,68436695,3375,3375,3375,3375,0
20241017,160200,68436695,3375,3375,3375,3375,0
20241017,160100,68436695,3375,3375,3375,3375,0
20241017,160000,68436695,3375,3375,3375,3375,0
20241017,155900,68436695,3375,3375,3375,3375,0
20241017,155800,68436695,3375,3375,3375,3375,0
20241017,155700,68436695,3375,3375,3375,3375,0
20241017,155600,68436695,3375,3375,3375,3375,0
20241017,155500,68436695,3375,3375,3375,3375,0
20241017,155400,68436695,3375,3375,3375,3375,0
20241017,155300,68436695,3375,3375,3375,3375,0
20241017,155200,68436695,3375,3375,3375,3375,0
20241017,155100,68436695,3375,3375,3375,3375,0
20241017,155000,68436695,3375,3375,3375,3375,0
20241017,154900,68436695,3375,3375,3375,3375,91
20241017,154800,68436695,3375,3375,3375,3375,0
20241017,154700,68436695,3375,3375,3375,3375,0
20241017,154600,68436695,3375,3375,3375,3375,0
20241017,154500,68436695,3375,3375,3375,3375,0
20241017,154400,68436695,3375,3375,3375,3375,0
20241017,154300,68436695,3375,3375,3375,3375,0
20241017,154200,68436695,3375,3375,3375,3375,0
20241017,154100,68436695,3375,3375,3375,3375,0
20241017,154000,68436695,3375,3375,3375,3375,0
20241017,153900,68436695,3375,3375,3375,3375,0
20241017,153800,68436695,3375,3375,3375,3375,0
20241017,153700,68436695,3375,3375,3375,3375,0
20241017,153600,68436695,3375,3375,3375,3375,0
20241017,153500,68436695,3375,3375,3375,3375,0
20241017,153400,68436695,3375,3375,3375,3375,0
20241017,153300,68436695,3375,3375,3375,3375,0
20241017,153200,68436695,3375,3375,3375,3375,0
20241017,153100,68436695,3375,3375,3375,3375,0
20241017,153000,68436695,3375,3375,3375,3375,91
20241017,152900,68129570,3375,3375,3375,3375,0
20241017,152800,68129570,3375,3375,3375,3375,0
20241017,152700,68129570,3375,3375,3375,3375,0
20241017,152600,68129570,3375,3375,3375,3375,0
20241017,152500,68129570,3375,3375,3375,3375,0
20241017,152400,68129570,3375,3375,3375,3375,0
20241017,152300,68129570,3375,3375,3375,3375,0
20241017,152200,68129570,3375,3375,3375,3375,0
20241017,152100,68129570,3375,3375,3375,3375,0
20241017,152000,68129570,3375,3375,3375,3375,0
20241017,151900,68129570,3375,3375,3375,3375,0
20241017,151800,68129570,3375,3375,3375,3375,0
20241017,151700,68129570,3375,3375,3375,3375,0
20241017,151600,68129570,3375,3375,3375,3375,0
20241017,151500,68129570,3375,3375,3375,3375,0
20241017,151400,68129570,3375,3375,3375,3375,1
20241017,151300,68126195,3365,3365,3365,3365,0
20241017,151200,68126195,3365,3365,3365,3365,10
20241017,151100,68092545,3365,3365,3365,3365,0
20241017,151000,68092545,3365,3365,3365,3365,0
20241017,150900,68092545,3365,3365,3365,3365,404
20241017,150800,66733085,3370,3370,3370,3370,0
20241017,150700,66733085,3370,3370,3370,3370,33
20241017,150600,66621875,3375,3375,3375,3375,0
20241017,150500,66621875,3375,3375,3375,3375,0
20241017,150400,66621875,3375,3375,3375,3375,0
20241017,150300,66621875,3375,3375,3375,3375,0
20241017,150200,66621875,3375,3375,3375,3375,0
20241017,150100,66621875,3375,3375,3375,3375,0
20241017,150000,66621875,3375,3375,3375,3375,1
20241017,145900,66618500,3365,3365,3365,3365,0
20241017,145800,66618500,3365,3365,3365,3365,90
20241017,145700,66315650,3365,3365,3365,3365,0
20241017,145600,66315650,3365,3365,3365,3365,0
20241017,145500,66315650,3365,3365,3365,3365,0
20241017,145400,66315650,3365,3365,3365,3365,0
20241017,145300,66315650,3365,3365,3365,3365,0
20241017,145200,66315650,3365,3365,3365,3365,10
20241017,145100,66282000,3375,3375,3375,3375,448
20241017,145000,64770000,3380,3380,3380,3380,5
20241017,144900,64753100,3380,3380,3380,3380,0
20241017,144800,64753100,3380,3380,3380,3380,1
20241017,144700,64749720,3375,3375,3375,3375,0
20241017,144600,64749720,3375,3375,3375,3375,452
20241017,144500,63224220,3375,3375,3375,3375,0
20241017,144400,63224220,3375,3375,3375,3375,0
20241017,144300,63224220,3375,3375,3375,3375,0
20241017,144200,63224220,3375,3375,3375,3375,0
20241017,144100,63224220,3375,3375,3375,3375,0
20241017,144000,63224220,3375,3375,3375,3375,0
20241017,143900,63224220,3375,3375,3375,3375,0
20241017,143800,63224220,3375,3375,3375,3375,1
20241017,143700,63220845,3365,3365,3365,3365,0
20241017,143600,63220845,3365,3365,3365,3365,0
20241017,143500,63220845,3365,3365,3365,3365,13
20241017,143400,63177100,3365,3365,3365,3365,0
20241017,143300,63177100,3365,3365,3365,3365,4
20241017,143200,63163640,3365,3365,3365,3365,39
20241017,143100,63032405,3365,3365,3365,3365,0
20241017,143000,63032405,3365,3365,3365,3365,0
20241017,142900,63032405,3365,3370,3370,3365,11
20241017,142800,62995340,3375,3375,3375,3375,0
20241017,142700,62995340,3375,3375,3375,3375,0
20241017,142600,62995340,3375,3375,3375,3375,0
20241017,142500,62995340,3375,3375,3375,3375,0
20241017,142400,62995340,3375,3375,3375,3375,0
20241017,142300,62995340,3375,3375,3375,3375,0
20241017,142200,62995340,3375,3375,3375,3375,0
20241017,142100,62995340,3375,3375,3375,3375,0
20241017,142000,62995340,3375,3375,3375,3375,0
20241017,141900,62995340,3375,3375,3375,3375,0
20241017,141800,62995340,3375,3375,3375,3375,0
20241017,141700,62995340,3375,3375,3375,3375,0
20241017,141600,62995340,3375,3375,3375,3375,0
20241017,141500,62995340,3375,3375,3375,3375,0
20241017,141400,62995340,3375,3375,3375,3375,0
20241017,141300,62995340,3375,3375,3375,3375,0
20241017,141200,62995340,3375,3375,3375,3375,0
20241017,141100,62995340,3375,3375,3375,3375,0
20241017,141000,62995340,3375,3375,3375,3375,0
20241017,140900,62995340,3375,3375,3375,3375,0
20241017,140800,62995340,3375,3375,3375,3375,0
20241017,140700,62995340,3375,3375,3375,3375,0
20241017,140600,62995340,3375,3375,3375,3375,0
20241017,140500,62995340,3375,3375,3375,3375,0
20241017,140400,62995340,3375,3375,3375,3375,0
20241017,140300,62995340,3375,3375,3375,3375,0
20241017,140200,62995340,3375,3375,3375,3375,0
20241017,140100,62995340,3375,3375,3375,3375,0
20241017,140000,62995340,3375,3375,3375,3375,0
20241017,135900,62995340,3375,3375,3375,3375,0
20241017,135800,62995340,3375,3375,3375,3375,0
20241017,135700,62995340,3375,3375,3375,3375,0
20241017,135600,62995340,3375,3375,3375,3375,0
20241017,135500,62995340,3375,3365,3375,3365,98
20241017,135400,62665560,3365,3365,3365,3365,0
20241017,135300,62665560,3365,3365,3365,3365,3
20241017,135200,62655465,3370,3370,3370,3370,0
20241017,135100,62655465,3370,3370,3370,3370,0
20241017,135000,62655465,3370,3370,3370,3370,0
20241017,134900,62655465,3370,3370,3370,3370,0
20241017,134800,62655465,3370,3370,3370,3370,0
20241017,134700,62655465,3370,3370,3370,3370,0
20241017,134600,62655465,3370,3370,3370,3370,0
20241017,134500,62655465,3370,3370,3370,3370,38
20241017,134400,62527405,3370,3370,3370,3370,0
20241017,134300,62527405,3370,3370,3370,3370,163
20241017,134200,61978095,3360,3360,3360,3360,100
20241017,134100,61642095,3370,3370,3370,3370,0
20241017,134000,61642095,3370,3355,3370,3355,1138
20241017,133900,57824015,3380,3380,3380,3380,0
20241017,133800,57824015,3380,3380,3380,3380,1
20241017,133700,57820635,3380,3380,3380,3380,0
20241017,133600,57820635,3380,3380,3380,3380,0
20241017,133500,57820635,3380,3380,3380,3380,0
20241017,133400,57820635,3380,3380,3380,3380,6
20241017,133300,57800355,3360,3360,3360,3360,0
20241017,133200,57800355,3360,3360,3360,3360,114
20241017,133100,57417315,3380,3380,3380,3380,0
20241017,133000,57417315,3380,3380,3380,3380,1
20241017,132900,57413935,3360,3360,3360,3360,0
20241017,132800,57413935,3360,3375,3375,3355,3088
20241017,132700,47024520,3390,3390,3390,3390,225
20241017,132600,46261770,3385,3380,3390,3370,3122
20241017,132500,35691755,3380,3380,3380,3380,1
20241017,132400,35688375,3370,3370,3370,3370,1
20241017,132300,35685005,3380,3380,3380,3380,0
20241017,132200,35685005,3380,3380,3380,3380,0
20241017,132100,35685005,3380,3380,3380,3380,0
20241017,132000,35685005,3380,3375,3380,3370,734
20241017,131900,33208280,3375,3375,3375,3375,0
20241017,131800,33208280,3375,3375,3375,3375,150
20241017,131700,32702030,3375,3375,3375,3375,0
20241017,131600,32702030,3375,3375,3375,3375,0
20241017,131500,32702030,3375,3375,3375,3375,0
20241017,131400,32702030,3375,3375,3375,3375,0
20241017,131300,32702030,3375,3375,3375,3375,0
20241017,131200,32702030,3375,3375,3375,3375,0
20241017,131100,32702030,3375,3375,3375,3375,0
20241017,131000,32702030,3375,3375,3375,3375,0
20241017,130900,32702030,3375,3375,3375,3375,0
20241017,130800,32702030,3375,3375,3375,3375,0
20241017,130700,32702030,3375,3375,3375,3375,0
20241017,130600,32702030,3375,3380,3380,3375,1178
20241017,130500,28721275,3390,3390,3390,3390,0
20241017,130400,28721275,3390,3390,3390,3390,0
20241017,130300,28721275,3390,3390,3390,3390,0
20241017,130200,28721275,3390,3390,3390,3390,0
20241017,130100,28721275,3390,3390,3390,3390,0
20241017,130000,28721275,3390,3390,3390,3390,0
20241017,125900,28721275,3390,3390,3390,3390,0
20241017,125800,28721275,3390,3390,3390,3390,0
20241017,125700,28721275,3390,3390,3390,3390,0
20241017,125600,28721275,3390,3390,3390,3390,0
20241017,125500,28721275,3390,3390,3390,3390,0
20241017,125400,28721275,3390,3390,3390,3390,0
20241017,125300,28721275,3390,3375,3390,3375,301
20241017,125200,27705385,3375,3375,3375,3375,0
20241017,125100,27705385,3375,3390,3390,3375,2286
20241017,125000,19979905,3385,3385,3385,3385,0
20241017,124900,19979905,3385,3385,3385,3385,0
20241017,124800,19979905,3385,3385,3385,3385,0
20241017,124700,19979905,3385,3385,3385,3385,0
20241017,124600,19979905,3385,3385,3385,3385,0
20241017,124500,19979905,3385,3385,3385,3385,0
20241017,124400,19979905,3385,3385,3385,3385,0
20241017,124300,19979905,3385,3385,3385,3385,0
20241017,124200,19979905,3385,3385,3385,3385,0
20241017,124100,19979905,3385,3385,3385,3385,0
20241017,124000,19979905,3385,3385,3385,3385,0
20241017,123900,19979905,3385,3390,3390,3380,114
20241017,123800,19593965,3390,3390,3390,3390,0
20241017,123700,19593965,3390,3390,3390,3390,1
20241017,123600,19590575,3380,3380,3380,3380,9
20241017,123500,19560155,3390,3390,3390,3390,0
20241017,123400,19560155,3390,3390,3390,3390,0
20241017,123300,19560155,3390,3390,3390,3390,0
20241017,123200,19560155,3390,3390,3390,3390,0
20241017,123100,19560155,3390,3390,3390,3390,0
20241017,123000,19560155,3390,3390,3390,3390,0
20241017,122900,19560155,3390,3390,3390,3390,0
20241017,122800,19560155,3390,3390,3390,3390,0
20241017,122700,19560155,3390,3390,3390,3390,0
20241017,122600,19560155,3390,3390,3390,3390,0
20241017,122500,19560155,3390,3390,3390,3390,0
20241017,122400,19560155,3390,3390,3390,3390,0
20241017,122300,19560155,3390,3390,3390,3390,0
20241017,122200,19560155,3390,3390,3390,3390,2
20241017,122100,19553375,3390,3390,3390,3390,0
20241017,122000,19553375,3390,3390,3390,3390,0
20241017,121900,19553375,3390,3390,3390,3390,0
20241017,121800,19553375,3390,3390,3390,3390,0
20241017,121700,19553375,3390,3390,3390,3390,30
20241017,121600,19451675,3395,3395,3395,3395,0
20241017,121500,19451675,3395,3395,3395,3395,0
20241017,121400,19451675,3395,3395,3395,3395,0
20241017,121300,19451675,3395,3395,3395,3395,0
20241017,121200,19451675,3395,3395,3395,3395,0
20241017,121100,19451675,3395,3395,3395,3395,0
20241017,121000,19451675,3395,3395,3395,3395,0
20241017,120900,19451675,3395,3395,3395,3395,0
20241017,120800,19451675,3395,3395,3395,3395,0
20241017,120700,19451675,3395,3395,3395,3395,0
20241017,120600,19451675,3395,3395,3395,3395,0
20241017,120500,19451675,3395,3395,3395,3395,0
20241017,120400,19451675,3395,3395,3395,3395,0
20241017,120300,19451675,3395,3395,3395,3395,0
20241017,120200,19451675,3395,3395,3395,3395,0
20241017,120100,19451675,3395,3395,3395,3395,0
20241017,120000,19451675,3395,3395,3395,3395,0
20241017,115900,19451675,3395,3395,3395,3395,0
20241017,115800,19451675,3395,3395,3395,3395,1
20241017,115700,19448280,3380,3380,3380,3380,30
20241017,115600,19346880,3380,3380,3380,3380,0
20241017,115500,19346880,3380,3380,3380,3380,0
20241017,115400,19346880,3380,3380,3380,3380,0
20241017,115300,19346880,3380,3380,3380,3380,0
20241017,115200,19346880,3380,3380,3380,3380,5
20241017,115100,19329980,3395,3395,3395,3395,0
20241017,115000,19329980,3395,3395,3395,3395,0
20241017,114900,19329980,3395,3395,3395,3395,0
20241017,114800,19329980,3395,3395,3395,3395,0
20241017,114700,19329980,3395,3395,3395,3395,0
20241017,114600,19329980,3395,3395,3395,3395,0
20241017,114500,19329980,3395,3395,3395,3395,0
20241017,114400,19329980,3395,3395,3395,3395,0
20241017,114300,19329980,3395,3395,3395,3395,0
20241017,114200,19329980,3395,3395,3395,3395,0
20241017,114100,19329980,3395,3395,3395,3395,1
20241017,114000,19326585,3380,3380,3380,3380,40
20241017,113900,19191385,3375,3375,3375,3375,0
20241017,113800,19191385,3375,3375,3375,3375,0
20241017,113700,19191385,3375,3375,3375,3375,0
20241017,113600,19191385,3375,3375,3375,3375,0
20241017,113500,19191385,3375,3375,3375,3375,0
20241017,113400,19191385,3375,3375,3375,3375,0
20241017,113300,19191385,3375,3375,3375,3375,580
20241017,113200,17233885,3395,3395,3395,3395,0
20241017,113100,17233885,3395,3395,3395,3395,0
20241017,113000,17233885,3395,3395,3395,3395,0
20241017,112900,17233885,3395,3395,3395,3395,0
20241017,112800,17233885,3395,3395,3395,3395,0
20241017,112700,17233885,3395,3395,3395,3395,0
20241017,112600,17233885,3395,3395,3395,3395,0
20241017,112500,17233885,3395,3395,3395,3395,0
20241017,112400,17233885,3395,3395,3395,3395,0
20241017,112300,17233885,3395,3395,3395,3395,0
20241017,112200,17233885,3395,3395,3395,3395,0
20241017,112100,17233885,3395,3395,3395,3395,0
20241017,112000,17233885,3395,3395,3395,3395,0
20241017,111900,17233885,3395,3395,3395,3395,0
20241017,111800,17233885,3395,3395,3395,3395,0
20241017,111700,17233885,3395,3395,3395,3395,0
20241017,111600,17233885,3395,3395,3395,3395,0
20241017,111500,17233885,3395,3395,3395,3395,0
20241017,111400,17233885,3395,3395,3395,3395,0
20241017,111300,17233885,3395,3375,3395,3375,91
20241017,111200,16926740,3395,3395,3395,3395,0
20241017,111100,16926740,3395,3395,3395,3395,0
20241017,111000,16926740,3395,3395,3395,3395,1
20241017,110900,16923345,3375,3375,3375,3375,0
20241017,110800,16923345,3375,3375,3375,3375,0
20241017,110700,16923345,3375,3380,3395,3375,1076
20241017,110600,13274385,3380,3380,3380,3380,0
20241017,110500,13274385,3380,3380,3380,3375,1021
20241017,110400,9823995,3395,3395,3395,3395,0
20241017,110300,9823995,3395,3395,3395,3395,0
20241017,110200,9823995,3395,3395,3395,3395,0
20241017,110100,9823995,3395,3395,3395,3395,0
20241017,110000,9823995,3395,3395,3395,3395,0
20241017,105900,9823995,3395,3395,3395,3395,0
20241017,105800,9823995,3395,3395,3395,3395,0
20241017,105700,9823995,3395,3395,3395,3395,0
20241017,105600,9823995,3395,3395,3395,3395,0
20241017,105500,9823995,3395,3395,3395,3395,1
20241017,105400,9820600,3380,3380,3380,3380,0
20241017,105300,9820600,3380,3380,3380,3380,1
20241017,105200,9817220,3395,3395,3395,3395,0
20241017,105100,9817220,3395,3395,3395,3395,0
20241017,105000,9817220,3395,3395,3395,3395,0
20241017,104900,9817220,3395,3395,3395,3395,0
20241017,104800,9817220,3395,3395,3395,3395,0
20241017,104700,9817220,3395,3395,3395,3395,0
20241017,104600,9817220,3395,3395,3395,3395,0
20241017,104500,9817220,3395,3395,3395,3395,0
20241017,104400,9817220,3395,3395,3395,3395,0
20241017,104300,9817220,3395,3395,3395,3395,0
20241017,104200,9817220,3395,3395,3395,3395,0
20241017,104100,9817220,3395,3395,3395,3395,0
20241017,104000,9817220,3395,3395,3395,3395,0
20241017,103900,9817220,3395,3395,3395,3395,0
20241017,103800,9817220,3395,3395,3395,3395,0
20241017,103700,9817220,3395,3395,3395,3395,1
20241017,103600,9813825,3380,3380,3380,3380,0
20241017,103500,9813825,3380,3380,3380,3380,0
20241017,103400,9813825,3380,3380,3380,3380,0
20241017,103300,9813825,3380,3380,3380,3380,0
20241017,103200,9813825,3380,3380,3380,3380,0
20241017,103100,9813825,3380,3380,3380,3380,219
20241017,103000,9073605,3375,3375,3375,3375,0
20241017,102900,9073605,3375,3375,3375,3375,5
20241017,102800,9056730,3375,3375,3375,3375,0
20241017,102700,9056730,3375,3375,3375,3375,0
20241017,102600,9056730,3375,3375,3375,3375,0
20241017,102500,9056730,3375,3375,3375,3375,0
20241017,102400,9056730,3375,3375,3375,3375,0
20241017,102300,9056730,3375,3375,3375,3375,0
20241017,102200,9056730,3375,3375,3375,3375,0
20241017,102100,9056730,3375,3375,3375,3375,0
20241017,102000,9056730,3375,3375,3375,3375,0
20241017,101900,9056730,3375,3375,3375,3375,0
20241017,101800,9056730,3375,3380,3380,3375,196
20241017,101700,8394370,3395,3395,3395,3395,0
20241017,101600,8394370,3395,3395,3395,3395,0
20241017,101500,8394370,3395,3395,3395,3395,0
20241017,101400,8394370,3395,3395,3395,3395,0
20241017,101300,8394370,3395,3395,3395,3395,0
20241017,101200,8394370,3395,3395,3395,3395,0
20241017,101100,8394370,3395,3395,3395,3395,0
20241017,101000,8394370,3395,3395,3395,3395,1
20241017,100900,8390975,3380,3380,3380,3380,0
20241017,100800,8390975,3380,3380,3380,3380,0
20241017,100700,8390975,3380,3380,3380,3380,0
20241017,100600,8390975,3380,3380,3380,3380,0
20241017,100500,8390975,3380,3380,3380,3380,0
20241017,100400,8390975,3380,3380,3380,3380,0
20241017,100300,8390975,3380,3380,3380,3380,0
20241017,100200,8390975,3380,3390,3390,3380,1699
20241017,100100,2640830,3385,3385,3385,3385,0
20241017,100000,2640830,3385,3385,3385,3385,0
20241017,095900,2640830,3385,3385,3385,3385,0
20241017,095800,2640830,3385,3385,3385,3385,0
20241017,095700,2640830,3385,3385,3385,3385,0
20241017,095600,2640830,3385,3385,3385,3385,0
20241017,095500,2640830,3385,3385,3385,3385,0
20241017,095400,2640830,3385,3385,3385,3385,0
20241017,095300,2640830,3385,3385,3385,3385,0
20241017,095200,2640830,3385,3385,3385,3385,0
20241017,095100,2640830,3385,3385,3385,3385,0
20241017,095000,2640830,3385,3385,3385,3385,97
20241017,094900,2312485,3395,3395,3395,3395,0
20241017,094800,2312485,3395,3395,3395,3395,0
20241017,094700,2312485,3395,3395,3395,3395,0
20241017,094600,2312485,3395,3395,3395,3395,0
20241017,094500,2312485,3395,3395,3395,3395,0
20241017,094400,2312485,3395,3395,3395,3395,0
20241017,094300,2312485,3395,3395,3395,3395,0
20241017,094200,2312485,3395,3395,3395,3395,0
20241017,094100,2312485,3395,3395,3395,3395,0
20241017,094000,2312485,3395,3395,3395,3395,0
20241017,093900,2312485,3395,3395,3395,3395,3
20241017,093800,2302300,3395,3395,3395,3395,0
20241017,093700,2302300,3395,3395,3395,3395,0
20241017,093600,2302300,3395,3395,3395,3395,0
20241017,093500,2302300,3395,3395,3395,3395,0
20241017,093400,2302300,3395,3395,3395,3395,0
20241017,093300,2302300,3395,3395,3395,3395,0
20241017,093200,2302300,3395,3395,3395,3395,0
20241017,093100,2302300,3395,3395,3395,3395,0
20241017,093000,2302300,3395,3395,3395,3395,0
20241017,092900,2302300,3395,3395,3395,3395,0
20241017,092800,2302300,3395,3395,3395,3395,0
20241017,092700,2302300,3395,3395,3395,3395,0
20241017,092600,2302300,3395,3395,3395,3395,0
20241017,092500,2302300,3395,3395,3395,3395,0
20241017,092400,2302300,3395,3395,3395,3395,0
20241017,092300,2302300,3395,3395,3395,3395,0
20241017,092200,2302300,3395,3395,3395,3395,2
20241017,092100,2295510,3395,3395,3395,3395,0
20241017,092000,2295510,3395,3395,3395,3395,0
20241017,091900,2295510,3395,3395,3395,3395,1
20241017,091800,2292115,3385,3385,3385,3385,0
20241017,091700,2292115,3385,3385,3385,3385,0
20241017,091600,2292115,3385,3385,3385,3385,46
20241017,091500,2136405,3385,3385,3385,3385,0
20241017,091400,2136405,3385,3385,3385,3385,0
20241017,091300,2136405,3385,3385,3385,3385,1
20241017,091200,2133020,3385,3385,3385,3385,0
20241017,091100,2133020,3385,3385,3385,3385,0
20241017,091000,2133020,3385,3385,3385,3385,360
20241017,090900,914420,3385,3390,3390,3385,112
20241017,090800,535295,3390,3390,3390,3390,91
20241017,090700,226805,3395,3395,3395,3395,0
20241017,090600,226805,3395,3395,3395,3395,0
20241017,090500,226805,3395,3395,3395,3395,0
20241017,090400,226805,3395,3395,3395,3395,1
20241017,090300,223410,3385,3385,3385,3385,0
20241017,090200,223410,3385,3385,3385,3385,0
20241017,090100,223410,3385,3385,3385,3385,0
20241017,090000,223410,3385,3385,3385,3385,66