KissMeData/078020/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200200,53190990,4420,4420,4420,4420,122
20241007,200100,53190990,4420,4420,4420,4420,0
20241007,200000,53190990,4420,4420,4420,4420,0
20241007,195900,53190990,4420,4420,4420,4420,0
20241007,195800,53190990,4420,4420,4420,4420,0
20241007,195700,53190990,4420,4420,4420,4420,0
20241007,195600,53190990,4420,4420,4420,4420,0
20241007,195500,53190990,4420,4420,4420,4420,0
20241007,195400,53190990,4420,4420,4420,4420,0
20241007,195300,53190990,4420,4420,4420,4420,0
20241007,195200,53190990,4420,4420,4420,4420,0
20241007,195100,53190990,4420,4420,4420,4420,0
20241007,195000,53190990,4420,4420,4420,4420,0
20241007,194900,53190990,4420,4420,4420,4420,0
20241007,194800,53190990,4420,4420,4420,4420,0
20241007,194700,53190990,4420,4420,4420,4420,0
20241007,194600,53190990,4420,4420,4420,4420,0
20241007,194500,53190990,4420,4420,4420,4420,0
20241007,194400,53190990,4420,4420,4420,4420,0
20241007,194300,53190990,4420,4420,4420,4420,0
20241007,194200,53190990,4420,4420,4420,4420,0
20241007,194100,53190990,4420,4420,4420,4420,0
20241007,194000,53190990,4420,4420,4420,4420,0
20241007,193900,53190990,4420,4420,4420,4420,0
20241007,193800,53190990,4420,4420,4420,4420,0
20241007,193700,53190990,4420,4420,4420,4420,0
20241007,193600,53190990,4420,4420,4420,4420,0
20241007,193500,53190990,4420,4420,4420,4420,0
20241007,193400,53190990,4420,4420,4420,4420,0
20241007,193300,53190990,4420,4420,4420,4420,0
20241007,193200,53190990,4420,4420,4420,4420,122
20241007,193100,53190990,4420,4420,4420,4420,0
20241007,193000,53190990,4420,4420,4420,4420,0
20241007,192900,53190990,4420,4420,4420,4420,0
20241007,192800,53190990,4420,4420,4420,4420,0
20241007,192700,53190990,4420,4420,4420,4420,0
20241007,192600,53190990,4420,4420,4420,4420,0
20241007,192500,53190990,4420,4420,4420,4420,0
20241007,192400,53190990,4420,4420,4420,4420,0
20241007,192300,53190990,4420,4420,4420,4420,0
20241007,192200,53190990,4420,4420,4420,4420,0
20241007,192100,53190990,4420,4420,4420,4420,0
20241007,192000,53190990,4420,4420,4420,4420,0
20241007,191900,53190990,4420,4420,4420,4420,0
20241007,191800,53190990,4420,4420,4420,4420,0
20241007,191700,53190990,4420,4420,4420,4420,0
20241007,191600,53190990,4420,4420,4420,4420,0
20241007,191500,53190990,4420,4420,4420,4420,0
20241007,191400,53190990,4420,4420,4420,4420,0
20241007,191300,53190990,4420,4420,4420,4420,0
20241007,191200,53190990,4420,4420,4420,4420,0
20241007,191100,53190990,4420,4420,4420,4420,0
20241007,191000,53190990,4420,4420,4420,4420,0
20241007,190900,53190990,4420,4420,4420,4420,0
20241007,190800,53190990,4420,4420,4420,4420,0
20241007,190700,53190990,4420,4420,4420,4420,0
20241007,190600,53190990,4420,4420,4420,4420,0
20241007,190500,53190990,4420,4420,4420,4420,0
20241007,190400,53190990,4420,4420,4420,4420,0
20241007,190300,53190990,4420,4420,4420,4420,0
20241007,190200,53190990,4420,4420,4420,4420,122
20241007,190100,53190990,4420,4420,4420,4420,0
20241007,190000,53190990,4420,4420,4420,4420,0
20241007,185900,53190990,4420,4420,4420,4420,0
20241007,185800,53190990,4420,4420,4420,4420,0
20241007,185700,53190990,4420,4420,4420,4420,0
20241007,185600,53190990,4420,4420,4420,4420,0
20241007,185500,53190990,4420,4420,4420,4420,0
20241007,185400,53190990,4420,4420,4420,4420,0
20241007,185300,53190990,4420,4420,4420,4420,0
20241007,185200,53190990,4420,4420,4420,4420,0
20241007,185100,53190990,4420,4420,4420,4420,0
20241007,185000,53190990,4420,4420,4420,4420,0
20241007,184900,53190990,4420,4420,4420,4420,0
20241007,184800,53190990,4420,4420,4420,4420,0
20241007,184700,53190990,4420,4420,4420,4420,0
20241007,184600,53190990,4420,4420,4420,4420,0
20241007,184500,53190990,4420,4420,4420,4420,0
20241007,184400,53190990,4420,4420,4420,4420,0
20241007,184300,53190990,4420,4420,4420,4420,0
20241007,184200,53190990,4420,4420,4420,4420,0
20241007,184100,53190990,4420,4420,4420,4420,0
20241007,184000,53190990,4420,4420,4420,4420,0
20241007,183900,53190990,4420,4420,4420,4420,0
20241007,183800,53190990,4420,4420,4420,4420,0
20241007,183700,53190990,4420,4420,4420,4420,0
20241007,183600,53190990,4420,4420,4420,4420,0
20241007,183500,53190990,4420,4420,4420,4420,0
20241007,183400,53190990,4420,4420,4420,4420,0
20241007,183300,53190990,4420,4420,4420,4420,0
20241007,183200,53190990,4420,4420,4420,4420,122
20241007,183100,53190990,4420,4420,4420,4420,0
20241007,183000,53190990,4420,4420,4420,4420,0
20241007,182900,53190990,4420,4420,4420,4420,0
20241007,182800,53190990,4420,4420,4420,4420,0
20241007,182700,53190990,4420,4420,4420,4420,0
20241007,182600,53190990,4420,4420,4420,4420,0
20241007,182500,53190990,4420,4420,4420,4420,0
20241007,182400,53190990,4420,4420,4420,4420,0
20241007,182300,53190990,4420,4420,4420,4420,0
20241007,182200,53190990,4420,4420,4420,4420,0
20241007,182100,53190990,4420,4420,4420,4420,0
20241007,182000,53190990,4420,4420,4420,4420,0
20241007,181900,53190990,4420,4420,4420,4420,0
20241007,181800,53190990,4420,4420,4420,4420,0
20241007,181700,53190990,4420,4420,4420,4420,0
20241007,181600,53190990,4420,4420,4420,4420,0
20241007,181500,53190990,4420,4420,4420,4420,0
20241007,181400,53190990,4420,4420,4420,4420,0
20241007,181300,53190990,4420,4420,4420,4420,0
20241007,181200,53190990,4420,4420,4420,4420,0
20241007,181100,53190990,4420,4420,4420,4420,0
20241007,181000,53190990,4420,4420,4420,4420,0
20241007,180900,53190990,4420,4420,4420,4420,0
20241007,180800,53190990,4420,4420,4420,4420,0
20241007,180700,53190990,4420,4420,4420,4420,0
20241007,180600,53190990,4420,4420,4420,4420,0
20241007,180500,53190990,4420,4420,4420,4420,0
20241007,180400,53190990,4420,4420,4420,4420,0
20241007,180300,53190990,4420,4420,4420,4420,0
20241007,180200,53190990,4420,4420,4420,4420,122
20241007,180100,53190990,4420,4420,4420,4420,0
20241007,180000,53190990,4420,4420,4420,4420,0
20241007,175900,53190990,4420,4420,4420,4420,0
20241007,175800,53190990,4420,4420,4420,4420,0
20241007,175700,53190990,4420,4420,4420,4420,0
20241007,175600,53190990,4420,4420,4420,4420,0
20241007,175500,53190990,4420,4420,4420,4420,0
20241007,175400,53190990,4420,4420,4420,4420,0
20241007,175300,53190990,4420,4420,4420,4420,0
20241007,175200,53190990,4420,4420,4420,4420,0
20241007,175100,53190990,4420,4420,4420,4420,0
20241007,175000,53190990,4420,4420,4420,4420,0
20241007,174900,53190990,4420,4420,4420,4420,0
20241007,174800,53190990,4420,4420,4420,4420,0
20241007,174700,53190990,4420,4420,4420,4420,0
20241007,174600,53190990,4420,4420,4420,4420,0
20241007,174500,53190990,4420,4420,4420,4420,0
20241007,174400,53190990,4420,4420,4420,4420,0
20241007,174300,53190990,4420,4420,4420,4420,0
20241007,174200,53190990,4420,4420,4420,4420,0
20241007,174100,53190990,4420,4420,4420,4420,0
20241007,174000,53190990,4420,4420,4420,4420,0
20241007,173900,53190990,4420,4420,4420,4420,0
20241007,173800,53190990,4420,4420,4420,4420,0
20241007,173700,53190990,4420,4420,4420,4420,0
20241007,173600,53190990,4420,4420,4420,4420,0
20241007,173500,53190990,4420,4420,4420,4420,0
20241007,173400,53190990,4420,4420,4420,4420,0
20241007,173300,53190990,4420,4420,4420,4420,0
20241007,173200,53190990,4420,4420,4420,4420,122
20241007,173100,53190990,4420,4420,4420,4420,0
20241007,173000,53190990,4420,4420,4420,4420,0
20241007,172900,53190990,4420,4420,4420,4420,0
20241007,172800,53190990,4420,4420,4420,4420,0
20241007,172700,53190990,4420,4420,4420,4420,0
20241007,172600,53190990,4420,4420,4420,4420,0
20241007,172500,53190990,4420,4420,4420,4420,0
20241007,172400,53190990,4420,4420,4420,4420,0
20241007,172300,53190990,4420,4420,4420,4420,0
20241007,172200,53190990,4420,4420,4420,4420,0
20241007,172100,53190990,4420,4420,4420,4420,0
20241007,172000,53190990,4420,4420,4420,4420,0
20241007,171900,53190990,4420,4420,4420,4420,0
20241007,171800,53190990,4420,4420,4420,4420,0
20241007,171700,53190990,4420,4420,4420,4420,0
20241007,171600,53190990,4420,4420,4420,4420,0
20241007,171500,53190990,4420,4420,4420,4420,0
20241007,171400,53190990,4420,4420,4420,4420,0
20241007,171300,53190990,4420,4420,4420,4420,0
20241007,171200,53190990,4420,4420,4420,4420,0
20241007,171100,53190990,4420,4420,4420,4420,0
20241007,171000,53190990,4420,4420,4420,4420,0
20241007,170900,53190990,4420,4420,4420,4420,0
20241007,170800,53190990,4420,4420,4420,4420,0
20241007,170700,53190990,4420,4420,4420,4420,0
20241007,170600,53190990,4420,4420,4420,4420,0
20241007,170500,53190990,4420,4420,4420,4420,0
20241007,170400,53190990,4420,4420,4420,4420,0
20241007,170300,53190990,4420,4420,4420,4420,0
20241007,170200,53190990,4420,4420,4420,4420,122
20241007,170100,53190990,4420,4420,4420,4420,0
20241007,170000,53190990,4420,4420,4420,4420,0
20241007,165900,53190990,4420,4420,4420,4420,0
20241007,165800,53190990,4420,4420,4420,4420,0
20241007,165700,53190990,4420,4420,4420,4420,0
20241007,165600,53190990,4420,4420,4420,4420,0
20241007,165500,53190990,4420,4420,4420,4420,0
20241007,165400,53190990,4420,4420,4420,4420,0
20241007,165300,53190990,4420,4420,4420,4420,0
20241007,165200,53190990,4420,4420,4420,4420,0
20241007,165100,53190990,4420,4420,4420,4420,0
20241007,165000,53190990,4420,4420,4420,4420,0
20241007,164900,53190990,4420,4420,4420,4420,0
20241007,164800,53190990,4420,4420,4420,4420,0
20241007,164700,53190990,4420,4420,4420,4420,0
20241007,164600,53190990,4420,4420,4420,4420,0
20241007,164500,53190990,4420,4420,4420,4420,0
20241007,164400,53190990,4420,4420,4420,4420,0
20241007,164300,53190990,4420,4420,4420,4420,0
20241007,164200,53190990,4420,4420,4420,4420,0
20241007,164100,53190990,4420,4420,4420,4420,0
20241007,164000,53190990,4420,4420,4420,4420,0
20241007,163900,53190990,4420,4420,4420,4420,0
20241007,163800,53190990,4420,4420,4420,4420,0
20241007,163700,53190990,4420,4420,4420,4420,0
20241007,163600,53190990,4420,4420,4420,4420,0
20241007,163500,53190990,4420,4420,4420,4420,0
20241007,163400,53190990,4420,4420,4420,4420,0
20241007,163300,53190990,4420,4420,4420,4420,0
20241007,163200,53190990,4420,4420,4420,4420,122
20241007,163100,53190990,4420,4420,4420,4420,0
20241007,163000,53190990,4420,4420,4420,4420,0
20241007,162900,53190990,4420,4420,4420,4420,0
20241007,162800,53190990,4420,4420,4420,4420,0
20241007,162700,53190990,4420,4420,4420,4420,0
20241007,162600,53190990,4420,4420,4420,4420,0
20241007,162500,53190990,4420,4420,4420,4420,0
20241007,162400,53190990,4420,4420,4420,4420,0
20241007,162300,53190990,4420,4420,4420,4420,0
20241007,162200,53190990,4420,4420,4420,4420,0
20241007,162100,53190990,4420,4420,4420,4420,0
20241007,162000,53190990,4420,4420,4420,4420,0
20241007,161900,53190990,4420,4420,4420,4420,0
20241007,161800,53190990,4420,4420,4420,4420,0
20241007,161700,53190990,4420,4420,4420,4420,0
20241007,161600,53190990,4420,4420,4420,4420,0
20241007,161500,53190990,4420,4420,4420,4420,0
20241007,161400,53190990,4420,4420,4420,4420,0
20241007,161300,53190990,4420,4420,4420,4420,0
20241007,161200,53190990,4420,4420,4420,4420,0
20241007,161100,53190990,4420,4420,4420,4420,0
20241007,161000,53190990,4420,4420,4420,4420,0
20241007,160900,53190990,4420,4420,4420,4420,0
20241007,160800,53190990,4420,4420,4420,4420,0
20241007,160700,53190990,4420,4420,4420,4420,0
20241007,160600,53190990,4420,4420,4420,4420,0
20241007,160500,53190990,4420,4420,4420,4420,0
20241007,160400,53190990,4420,4420,4420,4420,0
20241007,160300,53190990,4420,4420,4420,4420,0
20241007,160200,53190990,4420,4420,4420,4420,122
20241007,160100,53190990,4420,4420,4420,4420,0
20241007,160000,53190990,4420,4420,4420,4420,0
20241007,155900,53190990,4420,4420,4420,4420,0
20241007,155800,53190990,4420,4420,4420,4420,0
20241007,155700,53190990,4420,4420,4420,4420,0
20241007,155600,53190990,4420,4420,4420,4420,0
20241007,155500,53190990,4420,4420,4420,4420,0
20241007,155400,53190990,4420,4420,4420,4420,0
20241007,155300,53190990,4420,4420,4420,4420,0
20241007,155200,53190990,4420,4420,4420,4420,0
20241007,155100,53190990,4420,4420,4420,4420,0
20241007,155000,53190990,4420,4420,4420,4420,0
20241007,154900,53190990,4420,4420,4420,4420,0
20241007,154800,53190990,4420,4420,4420,4420,0
20241007,154700,53190990,4420,4420,4420,4420,0
20241007,154600,53190990,4420,4420,4420,4420,0
20241007,154500,53190990,4420,4420,4420,4420,0
20241007,154400,53190990,4420,4420,4420,4420,0
20241007,154300,53190990,4420,4420,4420,4420,0
20241007,154200,53190990,4420,4420,4420,4420,0
20241007,154100,53190990,4420,4420,4420,4420,0
20241007,154000,53190990,4420,4420,4420,4420,0
20241007,153900,53190990,4420,4420,4420,4420,0
20241007,153800,53190990,4420,4420,4420,4420,0
20241007,153700,53190990,4420,4420,4420,4420,0
20241007,153600,53190990,4420,4420,4420,4420,0
20241007,153500,53190990,4420,4420,4420,4420,0
20241007,153400,53190990,4420,4420,4420,4420,0
20241007,153300,53190990,4420,4420,4420,4420,0
20241007,153200,53190990,4420,4420,4420,4420,122
20241007,153100,53190990,4420,4420,4420,4420,0
20241007,153000,53190990,4420,4420,4420,4420,122
20241007,152900,52651750,4435,4435,4435,4435,0
20241007,152800,52651750,4435,4435,4435,4435,0
20241007,152700,52651750,4435,4435,4435,4435,0
20241007,152600,52651750,4435,4435,4435,4435,0
20241007,152500,52651750,4435,4435,4435,4435,0
20241007,152400,52651750,4435,4435,4435,4435,0
20241007,152300,52651750,4435,4435,4435,4435,0
20241007,152200,52651750,4435,4435,4435,4435,0
20241007,152100,52651750,4435,4435,4435,4435,0
20241007,152000,52651750,4435,4435,4435,4435,0
20241007,151900,52651750,4435,4420,4435,4420,34
20241007,151800,52501125,4420,4420,4420,4420,55
20241007,151700,52258025,4420,4420,4420,4420,7
20241007,151600,52227085,4435,4435,4435,4435,10
20241007,151500,52182735,4420,4420,4420,4420,10
20241007,151400,52138535,4420,4420,4420,4420,0
20241007,151300,52138535,4420,4420,4420,4420,0
20241007,151200,52138535,4420,4420,4420,4420,15
20241007,151100,52072235,4420,4420,4420,4420,0
20241007,151000,52072235,4420,4420,4420,4420,0
20241007,150900,52072235,4420,4420,4420,4420,1
20241007,150800,52067815,4430,4430,4430,4430,0
20241007,150700,52067815,4430,4430,4430,4430,0
20241007,150600,52067815,4430,4430,4430,4430,56
20241007,150500,51819735,4425,4425,4425,4425,0
20241007,150400,51819735,4425,4430,4430,4425,15
20241007,150300,51753340,4430,4430,4430,4430,4
20241007,150200,51735620,4420,4420,4420,4420,0
20241007,150100,51735620,4420,4420,4420,4420,0
20241007,150000,51735620,4420,4420,4420,4420,0
20241007,145900,51735620,4420,4420,4420,4420,0
20241007,145800,51735620,4420,4420,4420,4420,0
20241007,145700,51735620,4420,4420,4420,4420,0
20241007,145600,51735620,4420,4420,4420,4420,0
20241007,145500,51735620,4420,4420,4420,4420,0
20241007,145400,51735620,4420,4420,4420,4420,1
20241007,145300,51731200,4420,4420,4420,4420,42
20241007,145200,51545560,4435,4435,4435,4435,0
20241007,145100,51545560,4435,4435,4435,4435,0
20241007,145000,51545560,4435,4435,4435,4435,0
20241007,144900,51545560,4435,4435,4435,4435,0
20241007,144800,51545560,4435,4435,4435,4435,0
20241007,144700,51545560,4435,4435,4435,4435,0
20241007,144600,51545560,4435,4435,4435,4435,0
20241007,144500,51545560,4435,4435,4435,4435,20
20241007,144400,51456860,4420,4420,4420,4420,0
20241007,144300,51456860,4420,4420,4420,4420,0
20241007,144200,51456860,4420,4420,4420,4420,0
20241007,144100,51456860,4420,4420,4420,4420,0
20241007,144000,51456860,4420,4420,4420,4420,3
20241007,143900,51443600,4420,4420,4420,4420,0
20241007,143800,51443600,4420,4420,4420,4420,0
20241007,143700,51443600,4420,4420,4420,4420,0
20241007,143600,51443600,4420,4420,4420,4420,0
20241007,143500,51443600,4420,4420,4420,4420,0
20241007,143400,51443600,4420,4420,4420,4420,0
20241007,143300,51443600,4420,4420,4420,4420,0
20241007,143200,51443600,4420,4420,4420,4420,47
20241007,143100,51235860,4435,4435,4435,4435,0
20241007,143000,51235860,4435,4435,4435,4435,0
20241007,142900,51235860,4435,4435,4435,4435,0
20241007,142800,51235860,4435,4435,4435,4435,0
20241007,142700,51235860,4435,4435,4435,4435,0
20241007,142600,51235860,4435,4435,4435,4435,0
20241007,142500,51235860,4435,4435,4435,4435,50
20241007,142400,51014110,4435,4435,4435,4435,10
20241007,142300,50969760,4435,4435,4435,4435,25
20241007,142200,50858885,4420,4420,4420,4420,0
20241007,142100,50858885,4420,4425,4425,4420,742
20241007,142000,47576895,4435,4435,4435,4435,0
20241007,141900,47576895,4435,4435,4435,4435,1
20241007,141800,47572460,4425,4425,4425,4425,0
20241007,141700,47572460,4425,4425,4425,4425,0
20241007,141600,47572460,4425,4425,4425,4425,45
20241007,141500,47373335,4435,4435,4435,4435,0
20241007,141400,47373335,4435,4435,4435,4435,0
20241007,141300,47373335,4435,4435,4435,4435,0
20241007,141200,47373335,4435,4435,4435,4435,0
20241007,141100,47373335,4435,4435,4435,4435,0
20241007,141000,47373335,4435,4435,4435,4435,0
20241007,140900,47373335,4435,4435,4435,4435,0
20241007,140800,47373335,4435,4435,4435,4435,0
20241007,140700,47373335,4435,4435,4435,4435,0
20241007,140600,47373335,4435,4435,4435,4435,0
20241007,140500,47373335,4435,4435,4435,4435,0
20241007,140400,47373335,4435,4435,4435,4435,0
20241007,140300,47373335,4435,4435,4435,4435,0
20241007,140200,47373335,4435,4435,4435,4435,0
20241007,140100,47373335,4435,4435,4435,4435,0
20241007,140000,47373335,4435,4435,4435,4435,0
20241007,135900,47373335,4435,4435,4435,4435,0
20241007,135800,47373335,4435,4435,4435,4435,0
20241007,135700,47373335,4435,4435,4435,4435,25
20241007,135600,47262460,4435,4435,4435,4435,0
20241007,135500,47262460,4435,4435,4435,4435,0
20241007,135400,47262460,4435,4435,4435,4435,0
20241007,135300,47262460,4435,4435,4435,4435,0
20241007,135200,47262460,4435,4435,4435,4435,0
20241007,135100,47262460,4435,4435,4435,4435,0
20241007,135000,47262460,4435,4435,4435,4435,0
20241007,134900,47262460,4435,4435,4435,4435,0
20241007,134800,47262460,4435,4435,4435,4435,0
20241007,134700,47262460,4435,4435,4435,4435,0
20241007,134600,47262460,4435,4435,4435,4435,0
20241007,134500,47262460,4435,4430,4435,4430,361
20241007,134400,45663175,4420,4420,4420,4420,0
20241007,134300,45663175,4420,4420,4420,4420,0
20241007,134200,45663175,4420,4420,4420,4420,0
20241007,134100,45663175,4420,4420,4420,4420,29
20241007,134000,45534995,4420,4420,4420,4420,0
20241007,133900,45534995,4420,4420,4420,4420,0
20241007,133800,45534995,4420,4420,4420,4420,0
20241007,133700,45534995,4420,4420,4420,4420,0
20241007,133600,45534995,4420,4425,4425,4420,43
20241007,133500,45344910,4420,4420,4420,4420,0
20241007,133400,45344910,4420,4420,4420,4420,0
20241007,133300,45344910,4420,4420,4420,4420,0
20241007,133200,45344910,4420,4420,4420,4420,0
20241007,133100,45344910,4420,4420,4420,4420,0
20241007,133000,45344910,4420,4420,4420,4420,0
20241007,132900,45344910,4420,4420,4420,4420,0
20241007,132800,45344910,4420,4420,4420,4420,0
20241007,132700,45344910,4420,4420,4420,4420,0
20241007,132600,45344910,4420,4420,4420,4420,0
20241007,132500,45344910,4420,4420,4420,4420,0
20241007,132400,45344910,4420,4420,4420,4420,0
20241007,132300,45344910,4420,4420,4420,4420,0
20241007,132200,45344910,4420,4420,4420,4420,0
20241007,132100,45344910,4420,4420,4420,4420,0
20241007,132000,45344910,4420,4420,4420,4420,0
20241007,131900,45344910,4420,4420,4420,4420,47
20241007,131800,45137170,4420,4420,4420,4420,0
20241007,131700,45137170,4420,4420,4420,4420,0
20241007,131600,45137170,4420,4420,4420,4420,3
20241007,131500,45123910,4425,4425,4425,4425,0
20241007,131400,45123910,4425,4425,4425,4425,0
20241007,131300,45123910,4425,4425,4425,4425,10
20241007,131200,45079660,4425,4430,4430,4425,461
20241007,131100,43039440,4430,4430,4430,4430,0
20241007,131000,43039440,4430,4430,4430,4430,0
20241007,130900,43039440,4430,4430,4430,4430,0
20241007,130800,43039440,4430,4430,4430,4430,0
20241007,130700,43039440,4430,4430,4430,4430,0
20241007,130600,43039440,4430,4430,4430,4430,62
20241007,130500,42764780,4435,4435,4435,4435,1
20241007,130400,42760345,4440,4440,4440,4440,0
20241007,130300,42760345,4440,4440,4440,4440,0
20241007,130200,42760345,4440,4440,4440,4440,4
20241007,130100,42742585,4430,4430,4430,4430,0
20241007,130000,42742585,4430,4430,4430,4430,0
20241007,125900,42742585,4430,4430,4430,4430,0
20241007,125800,42742585,4430,4430,4430,4430,0
20241007,125700,42742585,4430,4430,4430,4430,0
20241007,125600,42742585,4430,4430,4430,4430,0
20241007,125500,42742585,4430,4430,4430,4430,1
20241007,125400,42738155,4430,4430,4430,4430,50
20241007,125300,42516655,4440,4440,4440,4440,0
20241007,125200,42516655,4440,4440,4440,4440,0
20241007,125100,42516655,4440,4440,4440,4440,0
20241007,125000,42516655,4440,4440,4440,4440,0
20241007,124900,42516655,4440,4440,4440,4440,1
20241007,124800,42512215,4430,4430,4430,4430,41
20241007,124700,42330585,4440,4440,4440,4440,0
20241007,124600,42330585,4440,4440,4440,4440,0
20241007,124500,42330585,4440,4440,4440,4440,0
20241007,124400,42330585,4440,4440,4440,4440,0
20241007,124300,42330585,4440,4440,4440,4440,0
20241007,124200,42330585,4440,4440,4440,4440,0
20241007,124100,42330585,4440,4440,4440,4440,0
20241007,124000,42330585,4440,4440,4440,4440,0
20241007,123900,42330585,4440,4440,4440,4440,0
20241007,123800,42330585,4440,4440,4440,4440,0
20241007,123700,42330585,4440,4440,4440,4440,0
20241007,123600,42330585,4440,4440,4440,4440,0
20241007,123500,42330585,4440,4440,4440,4440,0
20241007,123400,42330585,4440,4440,4440,4440,0
20241007,123300,42330585,4440,4440,4440,4440,0
20241007,123200,42330585,4440,4440,4440,4440,0
20241007,123100,42330585,4440,4435,4440,4435,31
20241007,123000,42193085,4440,4440,4440,4440,0
20241007,122900,42193085,4440,4440,4440,4440,17
20241007,122800,42117605,4440,4440,4440,4440,0
20241007,122700,42117605,4440,4440,4440,4440,0
20241007,122600,42117605,4440,4440,4440,4440,0
20241007,122500,42117605,4440,4440,4440,4440,0
20241007,122400,42117605,4440,4440,4440,4440,0
20241007,122300,42117605,4440,4440,4440,4440,0
20241007,122200,42117605,4440,4440,4440,4440,0
20241007,122100,42117605,4440,4440,4440,4440,0
20241007,122000,42117605,4440,4440,4440,4440,11
20241007,121900,42068765,4440,4440,4440,4440,0
20241007,121800,42068765,4440,4440,4440,4440,0
20241007,121700,42068765,4440,4440,4440,4440,0
20241007,121600,42068765,4440,4440,4440,4440,0
20241007,121500,42068765,4440,4440,4440,4440,0
20241007,121400,42068765,4440,4440,4440,4440,0
20241007,121300,42068765,4440,4440,4440,4440,0
20241007,121200,42068765,4440,4440,4440,4440,0
20241007,121100,42068765,4440,4440,4440,4440,0
20241007,121000,42068765,4440,4440,4440,4440,0
20241007,120900,42068765,4440,4440,4440,4440,0
20241007,120800,42068765,4440,4440,4440,4440,0
20241007,120700,42068765,4440,4440,4440,4440,12
20241007,120600,42015485,4440,4425,4440,4425,46
20241007,120500,41811875,4435,4435,4435,4435,0
20241007,120400,41811875,4435,4435,4435,4435,0
20241007,120300,41811875,4435,4425,4435,4425,2
20241007,120200,41803015,4425,4425,4425,4425,0
20241007,120100,41803015,4425,4425,4425,4425,0
20241007,120000,41803015,4425,4425,4425,4425,0
20241007,115900,41803015,4425,4425,4425,4425,0
20241007,115800,41803015,4425,4425,4425,4425,0
20241007,115700,41803015,4425,4425,4425,4425,0
20241007,115600,41803015,4425,4425,4425,4425,0
20241007,115500,41803015,4425,4425,4425,4425,0
20241007,115400,41803015,4425,4425,4425,4425,0
20241007,115300,41803015,4425,4425,4425,4425,0
20241007,115200,41803015,4425,4425,4425,4425,0
20241007,115100,41803015,4425,4425,4425,4425,0
20241007,115000,41803015,4425,4425,4425,4425,0
20241007,114900,41803015,4425,4425,4425,4425,0
20241007,114800,41803015,4425,4425,4425,4425,0
20241007,114700,41803015,4425,4425,4425,4425,0
20241007,114600,41803015,4425,4425,4425,4425,0
20241007,114500,41803015,4425,4425,4425,4425,0
20241007,114400,41803015,4425,4425,4425,4425,0
20241007,114300,41803015,4425,4425,4425,4425,40
20241007,114200,41626015,4420,4420,4420,4420,0
20241007,114100,41626015,4420,4420,4420,4420,0
20241007,114000,41626015,4420,4420,4420,4420,0
20241007,113900,41626015,4420,4420,4420,4420,31
20241007,113800,41488995,4440,4440,4440,4440,0
20241007,113700,41488995,4440,4440,4440,4440,0
20241007,113600,41488995,4440,4440,4440,4440,0
20241007,113500,41488995,4440,4440,4440,4440,0
20241007,113400,41488995,4440,4440,4440,4440,0
20241007,113300,41488995,4440,4440,4440,4440,80
20241007,113200,41133795,4415,4415,4415,4415,0
20241007,113100,41133795,4415,4415,4415,4415,0
20241007,113000,41133795,4415,4415,4415,4415,0
20241007,112900,41133795,4415,4415,4415,4415,0
20241007,112800,41133795,4415,4415,4415,4415,0
20241007,112700,41133795,4415,4415,4415,4415,0
20241007,112600,41133795,4415,4415,4415,4415,0
20241007,112500,41133795,4415,4415,4415,4415,0
20241007,112400,41133795,4415,4415,4415,4415,0
20241007,112300,41133795,4415,4415,4415,4415,0
20241007,112200,41133795,4415,4415,4415,4415,0
20241007,112100,41133795,4415,4415,4415,4415,0
20241007,112000,41133795,4415,4415,4415,4415,0
20241007,111900,41133795,4415,4415,4415,4415,0
20241007,111800,41133795,4415,4415,4415,4415,0
20241007,111700,41133795,4415,4415,4415,4415,0
20241007,111600,41133795,4415,4415,4415,4415,0
20241007,111500,41133795,4415,4415,4415,4415,0
20241007,111400,41133795,4415,4410,4415,4410,859
20241007,111300,37345320,4410,4410,4410,4410,8
20241007,111200,37310040,4420,4425,4425,4420,4
20241007,111100,37292355,4425,4425,4425,4425,0
20241007,111000,37292355,4425,4425,4425,4425,0
20241007,110900,37292355,4425,4425,4425,4425,0
20241007,110800,37292355,4425,4425,4425,4425,1
20241007,110700,37287930,4425,4425,4425,4425,0
20241007,110600,37287930,4425,4425,4425,4425,0
20241007,110500,37287930,4425,4425,4425,4425,0
20241007,110400,37287930,4425,4425,4425,4425,0
20241007,110300,37287930,4425,4425,4425,4425,0
20241007,110200,37287930,4425,4425,4425,4425,0
20241007,110100,37287930,4425,4425,4425,4425,0
20241007,110000,37287930,4425,4425,4425,4425,0
20241007,105900,37287930,4425,4425,4425,4425,0
20241007,105800,37287930,4425,4425,4425,4425,29
20241007,105700,37159605,4445,4445,4445,4445,0
20241007,105600,37159605,4445,4445,4445,4445,1
20241007,105500,37155160,4445,4445,4445,4445,0
20241007,105400,37155160,4445,4445,4445,4445,0
20241007,105300,37155160,4445,4445,4445,4445,0
20241007,105200,37155160,4445,4445,4445,4445,0
20241007,105100,37155160,4445,4445,4445,4445,1
20241007,105000,37150715,4425,4425,4425,4425,0
20241007,104900,37150715,4425,4425,4425,4425,0
20241007,104800,37150715,4425,4425,4425,4425,0
20241007,104700,37150715,4425,4440,4440,4425,387
20241007,104600,35438115,4440,4440,4440,4440,0
20241007,104500,35438115,4440,4440,4440,4440,0
20241007,104400,35438115,4440,4440,4440,4440,0
20241007,104300,35438115,4440,4440,4440,4440,0
20241007,104200,35438115,4440,4440,4440,4440,0
20241007,104100,35438115,4440,4440,4440,4440,0
20241007,104000,35438115,4440,4440,4440,4440,0
20241007,103900,35438115,4440,4440,4440,4440,0
20241007,103800,35438115,4440,4440,4440,4440,0
20241007,103700,35438115,4440,4440,4440,4440,50
20241007,103600,35216115,4440,4440,4440,4440,0
20241007,103500,35216115,4440,4440,4440,4440,0
20241007,103400,35216115,4440,4440,4440,4440,0
20241007,103300,35216115,4440,4440,4440,4440,0
20241007,103200,35216115,4440,4440,4440,4440,0
20241007,103100,35216115,4440,4440,4440,4440,3
20241007,103000,35202795,4440,4440,4440,4440,151
20241007,102900,34532355,4440,4440,4440,4440,0
20241007,102800,34532355,4440,4440,4440,4440,0
20241007,102700,34532355,4440,4440,4440,4440,8
20241007,102600,34496835,4440,4440,4440,4440,0
20241007,102500,34496835,4440,4440,4440,4440,0
20241007,102400,34496835,4440,4440,4440,4440,0
20241007,102300,34496835,4440,4440,4440,4440,0
20241007,102200,34496835,4440,4440,4440,4440,0
20241007,102100,34496835,4440,4440,4440,4440,4
20241007,102000,34479075,4440,4440,4440,4440,38
20241007,101900,34310355,4440,4440,4440,4440,0
20241007,101800,34310355,4440,4440,4440,4440,0
20241007,101700,34310355,4440,4440,4440,4440,0
20241007,101600,34310355,4440,4440,4440,4440,1
20241007,101500,34305915,4435,4435,4435,4435,2
20241007,101400,34297045,4435,4435,4435,4435,1
20241007,101300,34292610,4435,4435,4435,4435,0
20241007,101200,34292610,4435,4435,4435,4435,3
20241007,101100,34279305,4435,4435,4435,4435,16
20241007,101000,34208345,4425,4425,4425,4425,0
20241007,100900,34208345,4425,4425,4425,4425,0
20241007,100800,34208345,4425,4425,4425,4425,102
20241007,100700,33756995,4420,4420,4420,4420,0
20241007,100600,33756995,4420,4420,4420,4420,1
20241007,100500,33752575,4420,4420,4420,4420,1
20241007,100400,33748155,4405,4405,4405,4405,0
20241007,100300,33748155,4405,4405,4405,4405,0
20241007,100200,33748155,4405,4410,4410,4405,44
20241007,100100,33554330,4415,4415,4415,4415,0
20241007,100000,33554330,4415,4415,4415,4415,5
20241007,095900,33532255,4415,4415,4415,4415,1
20241007,095800,33527840,4415,4415,4415,4415,0
20241007,095700,33527840,4415,4415,4415,4415,0
20241007,095600,33527840,4415,4415,4415,4415,0
20241007,095500,33527840,4415,4415,4415,4415,0
20241007,095400,33527840,4415,4415,4415,4415,1
20241007,095300,33523425,4405,4405,4405,4405,0
20241007,095200,33523425,4405,4405,4405,4405,0
20241007,095100,33523425,4405,4405,4405,4405,0
20241007,095000,33523425,4405,4405,4405,4405,0
20241007,094900,33523425,4405,4405,4405,4405,0
20241007,094800,33523425,4405,4420,4420,4405,31
20241007,094700,33386855,4420,4420,4420,4420,0
20241007,094600,33386855,4420,4420,4420,4420,9
20241007,094500,33347075,4420,4420,4420,4420,4
20241007,094400,33329395,4405,4405,4405,4405,0
20241007,094300,33329395,4405,4405,4405,4405,0
20241007,094200,33329395,4405,4405,4405,4405,0
20241007,094100,33329395,4405,4405,4405,4405,15
20241007,094000,33263320,4405,4405,4405,4405,0
20241007,093900,33263320,4405,4405,4405,4405,0
20241007,093800,33263320,4405,4405,4405,4405,0
20241007,093700,33263320,4405,4405,4405,4405,0
20241007,093600,33263320,4405,4405,4405,4405,1
20241007,093500,33258915,4400,4400,4400,4400,0
20241007,093400,33258915,4400,4400,4400,4400,0
20241007,093300,33258915,4400,4400,4400,4400,0
20241007,093200,33258915,4400,4400,4400,4400,0
20241007,093100,33258915,4400,4405,4405,4400,62
20241007,093000,32985840,4405,4410,4410,4405,69
20241007,092900,32681890,4405,4405,4405,4405,0
20241007,092800,32681890,4405,4405,4405,4405,0
20241007,092700,32681890,4405,4405,4405,4405,0
20241007,092600,32681890,4405,4405,4405,4405,0
20241007,092500,32681890,4405,4425,4440,4400,64
20241007,092400,32399895,4430,4435,4440,4430,26
20241007,092300,32284475,4405,4405,4405,4405,0
20241007,092200,32284475,4405,4405,4405,4405,8
20241007,092100,32249235,4400,4400,4400,4400,0
20241007,092000,32249235,4400,4400,4400,4400,1000
20241007,091900,27849235,4400,4400,4400,4400,0
20241007,091800,27849235,4400,4400,4400,4400,0
20241007,091700,27849235,4400,4400,4400,4400,0
20241007,091600,27849235,4400,4400,4400,4400,1
20241007,091500,27844835,4400,4400,4400,4400,0
20241007,091400,27844835,4400,4400,4400,4400,0
20241007,091300,27844835,4400,4400,4400,4400,0
20241007,091200,27844835,4400,4400,4400,4400,641
20241007,091100,25024435,4400,4400,4400,4400,0
20241007,091000,25024435,4400,4400,4400,4400,1
20241007,090900,25020035,4400,4405,4405,4400,38
20241007,090800,24852830,4445,4445,4445,4445,0
20241007,090700,24852830,4445,4435,4445,4435,100
20241007,090600,24408550,4445,4445,4445,4445,0
20241007,090500,24408550,4445,4445,4445,4445,0
20241007,090400,24408550,4445,4400,4445,4400,1018
20241007,090300,19884840,4400,4400,4400,4400,0
20241007,090200,19884840,4400,4400,4400,4400,0
20241007,090100,19884840,4400,4440,4445,4400,687
20241007,090000,16834245,4440,4465,4465,4395,3822