KissMeData/101330/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,202200,39997370,3355,3355,3355,3355,639
20241007,202100,39997370,3355,3355,3355,3355,0
20241007,202000,39997370,3355,3355,3355,3355,0
20241007,201900,39997370,3355,3355,3355,3355,0
20241007,201800,39997370,3355,3355,3355,3355,0
20241007,201700,39997370,3355,3355,3355,3355,0
20241007,201600,39997370,3355,3355,3355,3355,0
20241007,201500,39997370,3355,3355,3355,3355,0
20241007,201400,39997370,3355,3355,3355,3355,0
20241007,201300,39997370,3355,3355,3355,3355,0
20241007,201200,39997370,3355,3355,3355,3355,0
20241007,201100,39997370,3355,3355,3355,3355,0
20241007,201000,39997370,3355,3355,3355,3355,0
20241007,200900,39997370,3355,3355,3355,3355,0
20241007,200800,39997370,3355,3355,3355,3355,0
20241007,200700,39997370,3355,3355,3355,3355,0
20241007,200600,39997370,3355,3355,3355,3355,0
20241007,200500,39997370,3355,3355,3355,3355,0
20241007,200400,39997370,3355,3355,3355,3355,0
20241007,200300,39997370,3355,3355,3355,3355,0
20241007,200200,39997370,3355,3355,3355,3355,0
20241007,200100,39997370,3355,3355,3355,3355,0
20241007,200000,39997370,3355,3355,3355,3355,0
20241007,195900,39997370,3355,3355,3355,3355,0
20241007,195800,39997370,3355,3355,3355,3355,0
20241007,195700,39997370,3355,3355,3355,3355,0
20241007,195600,39997370,3355,3355,3355,3355,0
20241007,195500,39997370,3355,3355,3355,3355,0
20241007,195400,39997370,3355,3355,3355,3355,0
20241007,195300,39997370,3355,3355,3355,3355,0
20241007,195200,39997370,3355,3355,3355,3355,639
20241007,195100,39997370,3355,3355,3355,3355,0
20241007,195000,39997370,3355,3355,3355,3355,0
20241007,194900,39997370,3355,3355,3355,3355,0
20241007,194800,39997370,3355,3355,3355,3355,0
20241007,194700,39997370,3355,3355,3355,3355,0
20241007,194600,39997370,3355,3355,3355,3355,0
20241007,194500,39997370,3355,3355,3355,3355,0
20241007,194400,39997370,3355,3355,3355,3355,0
20241007,194300,39997370,3355,3355,3355,3355,0
20241007,194200,39997370,3355,3355,3355,3355,0
20241007,194100,39997370,3355,3355,3355,3355,0
20241007,194000,39997370,3355,3355,3355,3355,0
20241007,193900,39997370,3355,3355,3355,3355,0
20241007,193800,39997370,3355,3355,3355,3355,0
20241007,193700,39997370,3355,3355,3355,3355,0
20241007,193600,39997370,3355,3355,3355,3355,0
20241007,193500,39997370,3355,3355,3355,3355,0
20241007,193400,39997370,3355,3355,3355,3355,0
20241007,193300,39997370,3355,3355,3355,3355,0
20241007,193200,39997370,3355,3355,3355,3355,0
20241007,193100,39997370,3355,3355,3355,3355,0
20241007,193000,39997370,3355,3355,3355,3355,0
20241007,192900,39997370,3355,3355,3355,3355,0
20241007,192800,39997370,3355,3355,3355,3355,0
20241007,192700,39997370,3355,3355,3355,3355,0
20241007,192600,39997370,3355,3355,3355,3355,0
20241007,192500,39997370,3355,3355,3355,3355,0
20241007,192400,39997370,3355,3355,3355,3355,0
20241007,192300,39997370,3355,3355,3355,3355,0
20241007,192200,39997370,3355,3355,3355,3355,639
20241007,192100,39997370,3355,3355,3355,3355,0
20241007,192000,39997370,3355,3355,3355,3355,0
20241007,191900,39997370,3355,3355,3355,3355,0
20241007,191800,39997370,3355,3355,3355,3355,0
20241007,191700,39997370,3355,3355,3355,3355,0
20241007,191600,39997370,3355,3355,3355,3355,0
20241007,191500,39997370,3355,3355,3355,3355,0
20241007,191400,39997370,3355,3355,3355,3355,0
20241007,191300,39997370,3355,3355,3355,3355,0
20241007,191200,39997370,3355,3355,3355,3355,0
20241007,191100,39997370,3355,3355,3355,3355,0
20241007,191000,39997370,3355,3355,3355,3355,0
20241007,190900,39997370,3355,3355,3355,3355,0
20241007,190800,39997370,3355,3355,3355,3355,0
20241007,190700,39997370,3355,3355,3355,3355,0
20241007,190600,39997370,3355,3355,3355,3355,0
20241007,190500,39997370,3355,3355,3355,3355,0
20241007,190400,39997370,3355,3355,3355,3355,0
20241007,190300,39997370,3355,3355,3355,3355,0
20241007,190200,39997370,3355,3355,3355,3355,0
20241007,190100,39997370,3355,3355,3355,3355,0
20241007,190000,39997370,3355,3355,3355,3355,0
20241007,185900,39997370,3355,3355,3355,3355,0
20241007,185800,39997370,3355,3355,3355,3355,0
20241007,185700,39997370,3355,3355,3355,3355,0
20241007,185600,39997370,3355,3355,3355,3355,0
20241007,185500,39997370,3355,3355,3355,3355,0
20241007,185400,39997370,3355,3355,3355,3355,0
20241007,185300,39997370,3355,3355,3355,3355,0
20241007,185200,39997370,3355,3355,3355,3355,639
20241007,185100,39997370,3355,3355,3355,3355,0
20241007,185000,39997370,3355,3355,3355,3355,0
20241007,184900,39997370,3355,3355,3355,3355,0
20241007,184800,39997370,3355,3355,3355,3355,0
20241007,184700,39997370,3355,3355,3355,3355,0
20241007,184600,39997370,3355,3355,3355,3355,0
20241007,184500,39997370,3355,3355,3355,3355,0
20241007,184400,39997370,3355,3355,3355,3355,0
20241007,184300,39997370,3355,3355,3355,3355,0
20241007,184200,39997370,3355,3355,3355,3355,0
20241007,184100,39997370,3355,3355,3355,3355,0
20241007,184000,39997370,3355,3355,3355,3355,0
20241007,183900,39997370,3355,3355,3355,3355,0
20241007,183800,39997370,3355,3355,3355,3355,0
20241007,183700,39997370,3355,3355,3355,3355,0
20241007,183600,39997370,3355,3355,3355,3355,0
20241007,183500,39997370,3355,3355,3355,3355,0
20241007,183400,39997370,3355,3355,3355,3355,0
20241007,183300,39997370,3355,3355,3355,3355,0
20241007,183200,39997370,3355,3355,3355,3355,0
20241007,183100,39997370,3355,3355,3355,3355,0
20241007,183000,39997370,3355,3355,3355,3355,0
20241007,182900,39997370,3355,3355,3355,3355,0
20241007,182800,39997370,3355,3355,3355,3355,0
20241007,182700,39997370,3355,3355,3355,3355,0
20241007,182600,39997370,3355,3355,3355,3355,0
20241007,182500,39997370,3355,3355,3355,3355,0
20241007,182400,39997370,3355,3355,3355,3355,0
20241007,182300,39997370,3355,3355,3355,3355,0
20241007,182200,39997370,3355,3355,3355,3355,639
20241007,182100,39997370,3355,3355,3355,3355,0
20241007,182000,39997370,3355,3355,3355,3355,0
20241007,181900,39997370,3355,3355,3355,3355,0
20241007,181800,39997370,3355,3355,3355,3355,0
20241007,181700,39997370,3355,3355,3355,3355,0
20241007,181600,39997370,3355,3355,3355,3355,0
20241007,181500,39997370,3355,3355,3355,3355,0
20241007,181400,39997370,3355,3355,3355,3355,0
20241007,181300,39997370,3355,3355,3355,3355,0
20241007,181200,39997370,3355,3355,3355,3355,0
20241007,181100,39997370,3355,3355,3355,3355,0
20241007,181000,39997370,3355,3355,3355,3355,0
20241007,180900,39997370,3355,3355,3355,3355,0
20241007,180800,39997370,3355,3355,3355,3355,0
20241007,180700,39997370,3355,3355,3355,3355,0
20241007,180600,39997370,3355,3355,3355,3355,0
20241007,180500,39997370,3355,3355,3355,3355,0
20241007,180400,39997370,3355,3355,3355,3355,0
20241007,180300,39997370,3355,3355,3355,3355,0
20241007,180200,39997370,3355,3355,3355,3355,0
20241007,180100,39997370,3355,3355,3355,3355,0
20241007,180000,39997370,3355,3355,3355,3355,0
20241007,175900,39997370,3355,3355,3355,3355,0
20241007,175800,39997370,3355,3355,3355,3355,0
20241007,175700,39997370,3355,3355,3355,3355,0
20241007,175600,39997370,3355,3355,3355,3355,0
20241007,175500,39997370,3355,3355,3355,3355,0
20241007,175400,39997370,3355,3355,3355,3355,0
20241007,175300,39997370,3355,3355,3355,3355,0
20241007,175200,39997370,3355,3355,3355,3355,639
20241007,175100,39997370,3355,3355,3355,3355,0
20241007,175000,39997370,3355,3355,3355,3355,0
20241007,174900,39997370,3355,3355,3355,3355,0
20241007,174800,39997370,3355,3355,3355,3355,0
20241007,174700,39997370,3355,3355,3355,3355,0
20241007,174600,39997370,3355,3355,3355,3355,0
20241007,174500,39997370,3355,3355,3355,3355,0
20241007,174400,39997370,3355,3355,3355,3355,0
20241007,174300,39997370,3355,3355,3355,3355,0
20241007,174200,39997370,3355,3355,3355,3355,0
20241007,174100,39997370,3355,3355,3355,3355,0
20241007,174000,39997370,3355,3355,3355,3355,0
20241007,173900,39997370,3355,3355,3355,3355,0
20241007,173800,39997370,3355,3355,3355,3355,0
20241007,173700,39997370,3355,3355,3355,3355,0
20241007,173600,39997370,3355,3355,3355,3355,0
20241007,173500,39997370,3355,3355,3355,3355,0
20241007,173400,39997370,3355,3355,3355,3355,0
20241007,173300,39997370,3355,3355,3355,3355,0
20241007,173200,39997370,3355,3355,3355,3355,0
20241007,173100,39997370,3355,3355,3355,3355,0
20241007,173000,39997370,3355,3355,3355,3355,0
20241007,172900,39997370,3355,3355,3355,3355,0
20241007,172800,39997370,3355,3355,3355,3355,0
20241007,172700,39997370,3355,3355,3355,3355,0
20241007,172600,39997370,3355,3355,3355,3355,0
20241007,172500,39997370,3355,3355,3355,3355,0
20241007,172400,39997370,3355,3355,3355,3355,0
20241007,172300,39997370,3355,3355,3355,3355,0
20241007,172200,39997370,3355,3355,3355,3355,639
20241007,172100,39997370,3355,3355,3355,3355,0
20241007,172000,39997370,3355,3355,3355,3355,0
20241007,171900,39997370,3355,3355,3355,3355,0
20241007,171800,39997370,3355,3355,3355,3355,0
20241007,171700,39997370,3355,3355,3355,3355,0
20241007,171600,39997370,3355,3355,3355,3355,0
20241007,171500,39997370,3355,3355,3355,3355,0
20241007,171400,39997370,3355,3355,3355,3355,0
20241007,171300,39997370,3355,3355,3355,3355,0
20241007,171200,39997370,3355,3355,3355,3355,0
20241007,171100,39997370,3355,3355,3355,3355,0
20241007,171000,39997370,3355,3355,3355,3355,0
20241007,170900,39997370,3355,3355,3355,3355,0
20241007,170800,39997370,3355,3355,3355,3355,0
20241007,170700,39997370,3355,3355,3355,3355,0
20241007,170600,39997370,3355,3355,3355,3355,0
20241007,170500,39997370,3355,3355,3355,3355,0
20241007,170400,39997370,3355,3355,3355,3355,0
20241007,170300,39997370,3355,3355,3355,3355,0
20241007,170200,39997370,3355,3355,3355,3355,0
20241007,170100,39997370,3355,3355,3355,3355,0
20241007,170000,39997370,3355,3355,3355,3355,0
20241007,165900,39997370,3355,3355,3355,3355,0
20241007,165800,39997370,3355,3355,3355,3355,0
20241007,165700,39997370,3355,3355,3355,3355,0
20241007,165600,39997370,3355,3355,3355,3355,0
20241007,165500,39997370,3355,3355,3355,3355,0
20241007,165400,39997370,3355,3355,3355,3355,0
20241007,165300,39997370,3355,3355,3355,3355,0
20241007,165200,39997370,3355,3355,3355,3355,639
20241007,165100,39997370,3355,3355,3355,3355,0
20241007,165000,39997370,3355,3355,3355,3355,0
20241007,164900,39997370,3355,3355,3355,3355,0
20241007,164800,39997370,3355,3355,3355,3355,0
20241007,164700,39997370,3355,3355,3355,3355,0
20241007,164600,39997370,3355,3355,3355,3355,0
20241007,164500,39997370,3355,3355,3355,3355,0
20241007,164400,39997370,3355,3355,3355,3355,0
20241007,164300,39997370,3355,3355,3355,3355,0
20241007,164200,39997370,3355,3355,3355,3355,0
20241007,164100,39997370,3355,3355,3355,3355,0
20241007,164000,39997370,3355,3355,3355,3355,0
20241007,163900,39997370,3355,3355,3355,3355,0
20241007,163800,39997370,3355,3355,3355,3355,0
20241007,163700,39997370,3355,3355,3355,3355,0
20241007,163600,39997370,3355,3355,3355,3355,0
20241007,163500,39997370,3355,3355,3355,3355,0
20241007,163400,39997370,3355,3355,3355,3355,0
20241007,163300,39997370,3355,3355,3355,3355,0
20241007,163200,39997370,3355,3355,3355,3355,0
20241007,163100,39997370,3355,3355,3355,3355,0
20241007,163000,39997370,3355,3355,3355,3355,0
20241007,162900,39997370,3355,3355,3355,3355,0
20241007,162800,39997370,3355,3355,3355,3355,0
20241007,162700,39997370,3355,3355,3355,3355,0
20241007,162600,39997370,3355,3355,3355,3355,0
20241007,162500,39997370,3355,3355,3355,3355,0
20241007,162400,39997370,3355,3355,3355,3355,0
20241007,162300,39997370,3355,3355,3355,3355,0
20241007,162200,39997370,3355,3355,3355,3355,639
20241007,162100,39997370,3355,3355,3355,3355,0
20241007,162000,39997370,3355,3355,3355,3355,0
20241007,161900,39997370,3355,3355,3355,3355,0
20241007,161800,39997370,3355,3355,3355,3355,0
20241007,161700,39997370,3355,3355,3355,3355,0
20241007,161600,39997370,3355,3355,3355,3355,0
20241007,161500,39997370,3355,3355,3355,3355,0
20241007,161400,39997370,3355,3355,3355,3355,0
20241007,161300,39997370,3355,3355,3355,3355,0
20241007,161200,39997370,3355,3355,3355,3355,0
20241007,161100,39997370,3355,3355,3355,3355,0
20241007,161000,39997370,3355,3355,3355,3355,0
20241007,160900,39997370,3355,3355,3355,3355,0
20241007,160800,39997370,3355,3355,3355,3355,0
20241007,160700,39997370,3355,3355,3355,3355,0
20241007,160600,39997370,3355,3355,3355,3355,0
20241007,160500,39997370,3355,3355,3355,3355,0
20241007,160400,39997370,3355,3355,3355,3355,0
20241007,160300,39997370,3355,3355,3355,3355,0
20241007,160200,39997370,3355,3355,3355,3355,0
20241007,160100,39997370,3355,3355,3355,3355,0
20241007,160000,39997370,3355,3355,3355,3355,0
20241007,155900,39997370,3355,3355,3355,3355,0
20241007,155800,39997370,3355,3355,3355,3355,0
20241007,155700,39997370,3355,3355,3355,3355,0
20241007,155600,39997370,3355,3355,3355,3355,0
20241007,155500,39997370,3355,3355,3355,3355,0
20241007,155400,39997370,3355,3355,3355,3355,0
20241007,155300,39997370,3355,3355,3355,3355,0
20241007,155200,39997370,3355,3355,3355,3355,639
20241007,155100,39997370,3355,3355,3355,3355,0
20241007,155000,39997370,3355,3355,3355,3355,0
20241007,154900,39997370,3355,3355,3355,3355,0
20241007,154800,39997370,3355,3355,3355,3355,0
20241007,154700,39997370,3355,3355,3355,3355,0
20241007,154600,39997370,3355,3355,3355,3355,0
20241007,154500,39997370,3355,3355,3355,3355,0
20241007,154400,39997370,3355,3355,3355,3355,0
20241007,154300,39997370,3355,3355,3355,3355,0
20241007,154200,39997370,3355,3355,3355,3355,0
20241007,154100,39997370,3355,3355,3355,3355,0
20241007,154000,39997370,3355,3355,3355,3355,0
20241007,153900,39997370,3355,3355,3355,3355,0
20241007,153800,39997370,3355,3355,3355,3355,0
20241007,153700,39997370,3355,3355,3355,3355,0
20241007,153600,39997370,3355,3355,3355,3355,0
20241007,153500,39997370,3355,3355,3355,3355,0
20241007,153400,39997370,3355,3355,3355,3355,0
20241007,153300,39997370,3355,3355,3355,3355,0
20241007,153200,39997370,3355,3355,3355,3355,0
20241007,153100,39997370,3355,3355,3355,3355,0
20241007,153000,39997370,3355,3355,3355,3355,639
20241007,152900,37853525,3365,3365,3365,3365,0
20241007,152800,37853525,3365,3365,3365,3365,0
20241007,152700,37853525,3365,3365,3365,3365,0
20241007,152600,37853525,3365,3365,3365,3365,0
20241007,152500,37853525,3365,3365,3365,3365,0
20241007,152400,37853525,3365,3365,3365,3365,0
20241007,152300,37853525,3365,3365,3365,3365,0
20241007,152200,37853525,3365,3365,3365,3365,0
20241007,152100,37853525,3365,3365,3365,3365,0
20241007,152000,37853525,3365,3365,3365,3365,0
20241007,151900,37853525,3365,3360,3365,3355,17
20241007,151800,37796455,3365,3365,3365,3365,0
20241007,151700,37796455,3365,3365,3365,3365,0
20241007,151600,37796455,3365,3365,3365,3365,0
20241007,151500,37796455,3365,3360,3365,3360,553
20241007,151400,35938100,3360,3360,3360,3360,0
20241007,151300,35938100,3360,3360,3360,3360,0
20241007,151200,35938100,3360,3360,3360,3360,0
20241007,151100,35938100,3360,3360,3360,3360,0
20241007,151000,35938100,3360,3360,3360,3360,0
20241007,150900,35938100,3360,3360,3360,3360,0
20241007,150800,35938100,3360,3360,3360,3360,0
20241007,150700,35938100,3360,3360,3360,3360,0
20241007,150600,35938100,3360,3360,3360,3360,0
20241007,150500,35938100,3360,3360,3360,3360,0
20241007,150400,35938100,3360,3360,3360,3360,0
20241007,150300,35938100,3360,3360,3360,3360,0
20241007,150200,35938100,3360,3360,3360,3360,0
20241007,150100,35938100,3360,3360,3360,3360,0
20241007,150000,35938100,3360,3360,3360,3360,0
20241007,145900,35938100,3360,3360,3360,3360,0
20241007,145800,35938100,3360,3360,3360,3360,0
20241007,145700,35938100,3360,3360,3360,3360,0
20241007,145600,35938100,3360,3360,3360,3360,0
20241007,145500,35938100,3360,3360,3360,3360,1
20241007,145400,35934740,3360,3360,3360,3360,0
20241007,145300,35934740,3360,3360,3360,3360,0
20241007,145200,35934740,3360,3360,3360,3360,0
20241007,145100,35934740,3360,3360,3360,3360,1
20241007,145000,35931380,3350,3350,3350,3350,349
20241007,144900,34762230,3350,3350,3350,3350,0
20241007,144800,34762230,3350,3350,3350,3350,0
20241007,144700,34762230,3350,3350,3350,3350,0
20241007,144600,34762230,3350,3350,3350,3350,0
20241007,144500,34762230,3350,3350,3350,3350,63
20241007,144400,34551180,3350,3350,3350,3350,0
20241007,144300,34551180,3350,3350,3350,3350,0
20241007,144200,34551180,3350,3355,3355,3350,679
20241007,144100,32274645,3355,3355,3355,3355,0
20241007,144000,32274645,3355,3355,3355,3355,0
20241007,143900,32274645,3355,3355,3355,3355,23
20241007,143800,32197480,3355,3355,3355,3355,0
20241007,143700,32197480,3355,3355,3355,3355,0
20241007,143600,32197480,3355,3355,3355,3355,698
20241007,143500,29855690,3365,3365,3365,3365,0
20241007,143400,29855690,3365,3365,3365,3365,0
20241007,143300,29855690,3365,3365,3365,3365,0
20241007,143200,29855690,3365,3365,3365,3365,0
20241007,143100,29855690,3365,3365,3365,3365,0
20241007,143000,29855690,3365,3365,3365,3365,0
20241007,142900,29855690,3365,3365,3365,3365,0
20241007,142800,29855690,3365,3365,3365,3365,0
20241007,142700,29855690,3365,3365,3365,3365,0
20241007,142600,29855690,3365,3365,3365,3365,0
20241007,142500,29855690,3365,3365,3365,3365,0
20241007,142400,29855690,3365,3365,3365,3365,0
20241007,142300,29855690,3365,3365,3365,3365,0
20241007,142200,29855690,3365,3365,3365,3365,0
20241007,142100,29855690,3365,3365,3365,3365,0
20241007,142000,29855690,3365,3365,3365,3365,0
20241007,141900,29855690,3365,3365,3365,3365,0
20241007,141800,29855690,3365,3365,3365,3365,0
20241007,141700,29855690,3365,3365,3365,3365,0
20241007,141600,29855690,3365,3365,3365,3365,0
20241007,141500,29855690,3365,3365,3365,3365,0
20241007,141400,29855690,3365,3365,3365,3365,0
20241007,141300,29855690,3365,3365,3365,3365,0
20241007,141200,29855690,3365,3365,3365,3365,0
20241007,141100,29855690,3365,3365,3365,3365,1
20241007,141000,29852325,3350,3350,3350,3350,5
20241007,140900,29835575,3365,3365,3365,3365,0
20241007,140800,29835575,3365,3365,3365,3365,0
20241007,140700,29835575,3365,3365,3365,3365,0
20241007,140600,29835575,3365,3365,3365,3365,0
20241007,140500,29835575,3365,3365,3365,3365,0
20241007,140400,29835575,3365,3365,3365,3365,0
20241007,140300,29835575,3365,3365,3365,3365,0
20241007,140200,29835575,3365,3365,3365,3365,0
20241007,140100,29835575,3365,3365,3365,3365,0
20241007,140000,29835575,3365,3365,3365,3365,0
20241007,135900,29835575,3365,3365,3365,3365,0
20241007,135800,29835575,3365,3365,3365,3365,0
20241007,135700,29835575,3365,3365,3365,3365,0
20241007,135600,29835575,3365,3365,3365,3365,0
20241007,135500,29835575,3365,3365,3365,3365,0
20241007,135400,29835575,3365,3365,3365,3365,0
20241007,135300,29835575,3365,3365,3365,3365,0
20241007,135200,29835575,3365,3365,3365,3365,0
20241007,135100,29835575,3365,3365,3365,3365,0
20241007,135000,29835575,3365,3355,3365,3350,471
20241007,134900,28255610,3360,3360,3360,3360,0
20241007,134800,28255610,3360,3360,3360,3360,0
20241007,134700,28255610,3360,3360,3360,3360,0
20241007,134600,28255610,3360,3360,3360,3360,130
20241007,134500,27818810,3360,3360,3360,3360,0
20241007,134400,27818810,3360,3360,3360,3360,0
20241007,134300,27818810,3360,3360,3360,3360,0
20241007,134200,27818810,3360,3360,3360,3360,0
20241007,134100,27818810,3360,3360,3360,3360,0
20241007,134000,27818810,3360,3360,3360,3360,0
20241007,133900,27818810,3360,3360,3360,3360,3
20241007,133800,27808730,3360,3360,3360,3360,0
20241007,133700,27808730,3360,3360,3360,3360,19
20241007,133600,27744890,3360,3360,3360,3360,0
20241007,133500,27744890,3360,3360,3360,3360,0
20241007,133400,27744890,3360,3360,3360,3360,0
20241007,133300,27744890,3360,3360,3360,3360,20
20241007,133200,27677690,3365,3365,3365,3365,0
20241007,133100,27677690,3365,3365,3365,3365,0
20241007,133000,27677690,3365,3365,3365,3365,0
20241007,132900,27677690,3365,3365,3365,3365,0
20241007,132800,27677690,3365,3365,3365,3365,0
20241007,132700,27677690,3365,3365,3365,3365,0
20241007,132600,27677690,3365,3365,3365,3365,0
20241007,132500,27677690,3365,3365,3365,3365,0
20241007,132400,27677690,3365,3365,3365,3365,0
20241007,132300,27677690,3365,3365,3365,3365,0
20241007,132200,27677690,3365,3365,3365,3365,0
20241007,132100,27677690,3365,3365,3365,3365,0
20241007,132000,27677690,3365,3365,3365,3365,1
20241007,131900,27674325,3360,3360,3360,3360,17
20241007,131800,27617205,3365,3365,3365,3365,0
20241007,131700,27617205,3365,3365,3365,3365,0
20241007,131600,27617205,3365,3365,3365,3365,0
20241007,131500,27617205,3365,3365,3365,3365,0
20241007,131400,27617205,3365,3365,3365,3365,0
20241007,131300,27617205,3365,3365,3365,3365,0
20241007,131200,27617205,3365,3365,3365,3365,0
20241007,131100,27617205,3365,3365,3365,3365,0
20241007,131000,27617205,3365,3365,3365,3365,0
20241007,130900,27617205,3365,3365,3365,3365,1
20241007,130800,27613840,3365,3365,3365,3365,0
20241007,130700,27613840,3365,3365,3365,3365,0
20241007,130600,27613840,3365,3365,3365,3365,0
20241007,130500,27613840,3365,3365,3365,3365,0
20241007,130400,27613840,3365,3365,3365,3365,0
20241007,130300,27613840,3365,3365,3365,3365,0
20241007,130200,27613840,3365,3365,3365,3365,0
20241007,130100,27613840,3365,3365,3365,3365,0
20241007,130000,27613840,3365,3365,3365,3365,15
20241007,125900,27563365,3365,3365,3365,3365,4
20241007,125800,27549905,3370,3370,3370,3370,0
20241007,125700,27549905,3370,3370,3370,3370,0
20241007,125600,27549905,3370,3370,3370,3370,0
20241007,125500,27549905,3370,3370,3370,3370,0
20241007,125400,27549905,3370,3370,3370,3370,0
20241007,125300,27549905,3370,3370,3370,3370,0
20241007,125200,27549905,3370,3370,3370,3370,0
20241007,125100,27549905,3370,3370,3370,3370,0
20241007,125000,27549905,3370,3370,3370,3370,0
20241007,124900,27549905,3370,3370,3370,3370,0
20241007,124800,27549905,3370,3370,3370,3370,0
20241007,124700,27549905,3370,3370,3370,3370,0
20241007,124600,27549905,3370,3370,3370,3370,0
20241007,124500,27549905,3370,3370,3370,3370,1
20241007,124400,27546535,3360,3360,3360,3360,0
20241007,124300,27546535,3360,3365,3365,3360,500
20241007,124200,25866370,3370,3370,3370,3370,0
20241007,124100,25866370,3370,3370,3370,3370,0
20241007,124000,25866370,3370,3370,3370,3370,0
20241007,123900,25866370,3370,3370,3370,3370,0
20241007,123800,25866370,3370,3370,3370,3370,0
20241007,123700,25866370,3370,3370,3370,3370,0
20241007,123600,25866370,3370,3370,3370,3370,1
20241007,123500,25863000,3365,3365,3365,3365,0
20241007,123400,25863000,3365,3365,3365,3365,0
20241007,123300,25863000,3365,3365,3365,3365,0
20241007,123200,25863000,3365,3365,3365,3365,0
20241007,123100,25863000,3365,3365,3365,3365,0
20241007,123000,25863000,3365,3365,3365,3365,373
20241007,122900,24607855,3375,3375,3375,3375,0
20241007,122800,24607855,3375,3375,3375,3375,0
20241007,122700,24607855,3375,3375,3375,3375,0
20241007,122600,24607855,3375,3375,3375,3375,0
20241007,122500,24607855,3375,3375,3375,3375,0
20241007,122400,24607855,3375,3375,3375,3375,0
20241007,122300,24607855,3375,3375,3375,3375,0
20241007,122200,24607855,3375,3375,3375,3375,0
20241007,122100,24607855,3375,3375,3375,3375,0
20241007,122000,24607855,3375,3375,3375,3375,0
20241007,121900,24607855,3375,3375,3375,3375,0
20241007,121800,24607855,3375,3375,3375,3375,0
20241007,121700,24607855,3375,3375,3375,3375,0
20241007,121600,24607855,3375,3375,3375,3375,0
20241007,121500,24607855,3375,3375,3375,3375,1
20241007,121400,24604480,3375,3375,3375,3375,0
20241007,121300,24604480,3375,3375,3375,3375,0
20241007,121200,24604480,3375,3375,3375,3375,0
20241007,121100,24604480,3375,3375,3375,3375,0
20241007,121000,24604480,3375,3375,3375,3375,0
20241007,120900,24604480,3375,3375,3375,3375,0
20241007,120800,24604480,3375,3375,3375,3375,0
20241007,120700,24604480,3375,3375,3375,3375,0
20241007,120600,24604480,3375,3375,3375,3375,0
20241007,120500,24604480,3375,3375,3375,3375,0
20241007,120400,24604480,3375,3375,3375,3375,0
20241007,120300,24604480,3375,3375,3375,3375,0
20241007,120200,24604480,3375,3375,3375,3375,0
20241007,120100,24604480,3375,3375,3375,3375,0
20241007,120000,24604480,3375,3375,3375,3375,0
20241007,115900,24604480,3375,3375,3375,3375,0
20241007,115800,24604480,3375,3375,3375,3375,0
20241007,115700,24604480,3375,3375,3375,3375,0
20241007,115600,24604480,3375,3375,3375,3375,0
20241007,115500,24604480,3375,3375,3375,3375,0
20241007,115400,24604480,3375,3375,3375,3375,0
20241007,115300,24604480,3375,3375,3375,3375,0
20241007,115200,24604480,3375,3375,3375,3375,0
20241007,115100,24604480,3375,3375,3375,3375,0
20241007,115000,24604480,3375,3375,3375,3375,0
20241007,114900,24604480,3375,3375,3375,3375,0
20241007,114800,24604480,3375,3375,3375,3375,0
20241007,114700,24604480,3375,3375,3375,3375,0
20241007,114600,24604480,3375,3375,3375,3375,0
20241007,114500,24604480,3375,3375,3375,3375,0
20241007,114400,24604480,3375,3375,3375,3375,0
20241007,114300,24604480,3375,3375,3375,3375,0
20241007,114200,24604480,3375,3375,3375,3375,0
20241007,114100,24604480,3375,3375,3375,3375,0
20241007,114000,24604480,3375,3375,3375,3375,0
20241007,113900,24604480,3375,3375,3375,3375,1
20241007,113800,24601105,3375,3375,3375,3375,0
20241007,113700,24601105,3375,3375,3375,3375,0
20241007,113600,24601105,3375,3375,3375,3375,0
20241007,113500,24601105,3375,3375,3375,3375,0
20241007,113400,24601105,3375,3375,3375,3375,0
20241007,113300,24601105,3375,3375,3375,3375,0
20241007,113200,24601105,3375,3375,3375,3375,0
20241007,113100,24601105,3375,3375,3375,3375,0
20241007,113000,24601105,3375,3375,3375,3375,0
20241007,112900,24601105,3375,3375,3375,3375,0
20241007,112800,24601105,3375,3375,3375,3375,0
20241007,112700,24601105,3375,3375,3375,3375,0
20241007,112600,24601105,3375,3375,3375,3375,0
20241007,112500,24601105,3375,3375,3375,3375,0
20241007,112400,24601105,3375,3375,3375,3375,0
20241007,112300,24601105,3375,3375,3375,3375,0
20241007,112200,24601105,3375,3375,3375,3375,0
20241007,112100,24601105,3375,3375,3375,3375,0
20241007,112000,24601105,3375,3375,3375,3375,0
20241007,111900,24601105,3375,3375,3375,3375,0
20241007,111800,24601105,3375,3375,3375,3375,0
20241007,111700,24601105,3375,3375,3375,3375,0
20241007,111600,24601105,3375,3375,3375,3375,0
20241007,111500,24601105,3375,3375,3375,3375,400
20241007,111400,23251105,3375,3375,3375,3375,0
20241007,111300,23251105,3375,3375,3375,3375,0
20241007,111200,23251105,3375,3375,3375,3375,0
20241007,111100,23251105,3375,3375,3375,3375,0
20241007,111000,23251105,3375,3375,3375,3375,100
20241007,110900,22913605,3375,3375,3375,3375,0
20241007,110800,22913605,3375,3375,3375,3375,0
20241007,110700,22913605,3375,3375,3375,3375,1
20241007,110600,22910230,3365,3365,3365,3365,100
20241007,110500,22573730,3375,3375,3375,3375,0
20241007,110400,22573730,3375,3375,3375,3375,0
20241007,110300,22573730,3375,3375,3375,3375,0
20241007,110200,22573730,3375,3375,3375,3375,0
20241007,110100,22573730,3375,3375,3375,3375,0
20241007,110000,22573730,3375,3375,3375,3375,0
20241007,105900,22573730,3375,3375,3375,3375,0
20241007,105800,22573730,3375,3375,3375,3375,0
20241007,105700,22573730,3375,3375,3375,3375,0
20241007,105600,22573730,3375,3375,3375,3375,0
20241007,105500,22573730,3375,3375,3375,3375,100
20241007,105400,22236230,3375,3375,3375,3375,0
20241007,105300,22236230,3375,3375,3375,3375,0
20241007,105200,22236230,3375,3375,3375,3375,0
20241007,105100,22236230,3375,3375,3375,3375,0
20241007,105000,22236230,3375,3375,3375,3375,0
20241007,104900,22236230,3375,3370,3375,3370,86
20241007,104800,21946405,3375,3375,3375,3375,1
20241007,104700,21943030,3375,3375,3375,3375,0
20241007,104600,21943030,3375,3375,3375,3375,0
20241007,104500,21943030,3375,3375,3375,3375,0
20241007,104400,21943030,3375,3375,3375,3375,0
20241007,104300,21943030,3375,3375,3375,3375,0
20241007,104200,21943030,3375,3375,3375,3375,1
20241007,104100,21939655,3360,3360,3360,3360,0
20241007,104000,21939655,3360,3360,3360,3360,0
20241007,103900,21939655,3360,3360,3360,3360,26
20241007,103800,21852295,3360,3360,3360,3360,0
20241007,103700,21852295,3360,3360,3360,3360,39
20241007,103600,21721255,3375,3375,3375,3375,0
20241007,103500,21721255,3375,3375,3375,3375,0
20241007,103400,21721255,3375,3375,3375,3375,0
20241007,103300,21721255,3375,3375,3375,3375,0
20241007,103200,21721255,3375,3375,3375,3375,136
20241007,103100,21262255,3375,3375,3375,3375,0
20241007,103000,21262255,3375,3375,3375,3375,0
20241007,102900,21262255,3375,3375,3375,3375,0
20241007,102800,21262255,3375,3375,3375,3375,0
20241007,102700,21262255,3375,3375,3375,3375,0
20241007,102600,21262255,3375,3375,3375,3375,0
20241007,102500,21262255,3375,3375,3375,3375,0
20241007,102400,21262255,3375,3370,3375,3370,101
20241007,102300,20921880,3375,3375,3375,3375,0
20241007,102200,20921880,3375,3375,3375,3375,0
20241007,102100,20921880,3375,3375,3375,3375,0
20241007,102000,20921880,3375,3375,3375,3375,0
20241007,101900,20921880,3375,3375,3375,3375,0
20241007,101800,20921880,3375,3375,3375,3375,0
20241007,101700,20921880,3375,3375,3375,3375,0
20241007,101600,20921880,3375,3375,3375,3375,0
20241007,101500,20921880,3375,3375,3375,3375,100
20241007,101400,20584380,3375,3375,3375,3375,10
20241007,101300,20550630,3375,3355,3375,3355,17
20241007,101200,20493550,3355,3360,3360,3355,487
20241007,101100,18859660,3380,3380,3380,3380,0
20241007,101000,18859660,3380,3380,3380,3380,0
20241007,100900,18859660,3380,3380,3380,3380,1
20241007,100800,18856280,3350,3350,3350,3350,0
20241007,100700,18856280,3350,3350,3350,3350,0
20241007,100600,18856280,3350,3350,3350,3350,3
20241007,100500,18846230,3380,3380,3380,3380,0
20241007,100400,18846230,3380,3380,3380,3380,0
20241007,100300,18846230,3380,3380,3380,3380,1
20241007,100200,18842850,3370,3370,3370,3370,100
20241007,100100,18505850,3370,3370,3370,3370,1
20241007,100000,18502480,3360,3360,3360,3360,0
20241007,095900,18502480,3360,3360,3360,3360,0
20241007,095800,18502480,3360,3360,3360,3360,0
20241007,095700,18502480,3360,3360,3360,3360,3
20241007,095600,18492400,3360,3360,3360,3360,0
20241007,095500,18492400,3360,3360,3360,3360,1200
20241007,095400,14460400,3360,3360,3360,3360,0
20241007,095300,14460400,3360,3360,3360,3360,0
20241007,095200,14460400,3360,3360,3360,3360,0
20241007,095100,14460400,3360,3360,3360,3360,0
20241007,095000,14460400,3360,3360,3360,3360,0
20241007,094900,14460400,3360,3360,3360,3360,0
20241007,094800,14460400,3360,3360,3360,3360,0
20241007,094700,14460400,3360,3360,3360,3360,0
20241007,094600,14460400,3360,3355,3360,3355,263
20241007,094500,13578030,3355,3355,3355,3355,0
20241007,094400,13578030,3355,3355,3355,3355,0
20241007,094300,13578030,3355,3355,3355,3355,0
20241007,094200,13578030,3355,3355,3355,3345,163
20241007,094100,13032225,3350,3350,3350,3350,31
20241007,094000,12928375,3355,3355,3355,3355,736
20241007,093900,10459095,3360,3360,3360,3360,0
20241007,093800,10459095,3360,3360,3360,3360,0
20241007,093700,10459095,3360,3360,3360,3360,0
20241007,093600,10459095,3360,3360,3360,3360,0
20241007,093500,10459095,3360,3360,3360,3360,0
20241007,093400,10459095,3360,3360,3360,3360,0
20241007,093300,10459095,3360,3360,3360,3360,0
20241007,093200,10459095,3360,3360,3360,3360,0
20241007,093100,10459095,3360,3360,3360,3360,0
20241007,093000,10459095,3360,3360,3360,3360,0
20241007,092900,10459095,3360,3360,3360,3360,0
20241007,092800,10459095,3360,3360,3360,3360,0
20241007,092700,10459095,3360,3360,3360,3360,0
20241007,092600,10459095,3360,3360,3360,3360,0
20241007,092500,10459095,3360,3360,3360,3360,1
20241007,092400,10455735,3355,3355,3355,3355,6
20241007,092300,10435605,3360,3360,3360,3360,0
20241007,092200,10435605,3360,3360,3360,3360,0
20241007,092100,10435605,3360,3360,3360,3360,132
20241007,092000,9992085,3365,3365,3365,3365,0
20241007,091900,9992085,3365,3365,3365,3365,3
20241007,091800,9981990,3365,3365,3365,3365,1
20241007,091700,9978625,3355,3355,3355,3355,372
20241007,091600,8730565,3355,3355,3355,3355,0
20241007,091500,8730565,3355,3355,3355,3355,0
20241007,091400,8730565,3355,3355,3355,3355,0
20241007,091300,8730565,3355,3355,3355,3355,0
20241007,091200,8730565,3355,3355,3355,3355,10
20241007,091100,8697015,3355,3355,3355,3355,1
20241007,091000,8693660,3355,3355,3355,3355,0
20241007,090900,8693660,3355,3345,3355,3345,101
20241007,090800,8355805,3350,3360,3360,3350,1187
20241007,090700,4372770,3385,3385,3385,3385,0
20241007,090600,4372770,3385,3385,3385,3385,500
20241007,090500,2680270,3390,3390,3390,3390,0
20241007,090400,2680270,3390,3385,3390,3385,202
20241007,090300,1996495,3360,3365,3365,3360,136
20241007,090200,1539285,3365,3395,3395,3365,2
20241007,090100,1532525,3395,3395,3395,3395,12
20241007,090000,1491785,3395,3400,3400,3355,439