KissMeData/016590/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190600,56835200,5650,5650,5650,5650,472
20241007,190500,56835200,5650,5650,5650,5650,0
20241007,190400,56835200,5650,5650,5650,5650,0
20241007,190300,56835200,5650,5650,5650,5650,0
20241007,190200,56835200,5650,5650,5650,5650,0
20241007,190100,56835200,5650,5650,5650,5650,0
20241007,190000,56835200,5650,5650,5650,5650,0
20241007,185900,56835200,5650,5650,5650,5650,0
20241007,185800,56835200,5650,5650,5650,5650,0
20241007,185700,56835200,5650,5650,5650,5650,0
20241007,185600,56835200,5650,5650,5650,5650,0
20241007,185500,56835200,5650,5650,5650,5650,0
20241007,185400,56835200,5650,5650,5650,5650,0
20241007,185300,56835200,5650,5650,5650,5650,0
20241007,185200,56835200,5650,5650,5650,5650,0
20241007,185100,56835200,5650,5650,5650,5650,0
20241007,185000,56835200,5650,5650,5650,5650,0
20241007,184900,56835200,5650,5650,5650,5650,0
20241007,184800,56835200,5650,5650,5650,5650,0
20241007,184700,56835200,5650,5650,5650,5650,0
20241007,184600,56835200,5650,5650,5650,5650,0
20241007,184500,56835200,5650,5650,5650,5650,0
20241007,184400,56835200,5650,5650,5650,5650,0
20241007,184300,56835200,5650,5650,5650,5650,0
20241007,184200,56835200,5650,5650,5650,5650,0
20241007,184100,56835200,5650,5650,5650,5650,0
20241007,184000,56835200,5650,5650,5650,5650,0
20241007,183900,56835200,5650,5650,5650,5650,0
20241007,183800,56835200,5650,5650,5650,5650,0
20241007,183700,56835200,5650,5650,5650,5650,0
20241007,183600,56835200,5650,5650,5650,5650,472
20241007,183500,56835200,5650,5650,5650,5650,0
20241007,183400,56835200,5650,5650,5650,5650,0
20241007,183300,56835200,5650,5650,5650,5650,0
20241007,183200,56835200,5650,5650,5650,5650,0
20241007,183100,56835200,5650,5650,5650,5650,0
20241007,183000,56835200,5650,5650,5650,5650,0
20241007,182900,56835200,5650,5650,5650,5650,0
20241007,182800,56835200,5650,5650,5650,5650,0
20241007,182700,56835200,5650,5650,5650,5650,0
20241007,182600,56835200,5650,5650,5650,5650,0
20241007,182500,56835200,5650,5650,5650,5650,0
20241007,182400,56835200,5650,5650,5650,5650,0
20241007,182300,56835200,5650,5650,5650,5650,0
20241007,182200,56835200,5650,5650,5650,5650,0
20241007,182100,56835200,5650,5650,5650,5650,0
20241007,182000,56835200,5650,5650,5650,5650,0
20241007,181900,56835200,5650,5650,5650,5650,0
20241007,181800,56835200,5650,5650,5650,5650,0
20241007,181700,56835200,5650,5650,5650,5650,0
20241007,181600,56835200,5650,5650,5650,5650,0
20241007,181500,56835200,5650,5650,5650,5650,0
20241007,181400,56835200,5650,5650,5650,5650,0
20241007,181300,56835200,5650,5650,5650,5650,0
20241007,181200,56835200,5650,5650,5650,5650,0
20241007,181100,56835200,5650,5650,5650,5650,0
20241007,181000,56835200,5650,5650,5650,5650,0
20241007,180900,56835200,5650,5650,5650,5650,0
20241007,180800,56835200,5650,5650,5650,5650,0
20241007,180700,56835200,5650,5650,5650,5650,0
20241007,180600,56835200,5650,5650,5650,5650,472
20241007,180500,56835200,5650,5650,5650,5650,0
20241007,180400,56835200,5650,5650,5650,5650,0
20241007,180300,56835200,5650,5650,5650,5650,0
20241007,180200,56835200,5650,5650,5650,5650,0
20241007,180100,56835200,5650,5650,5650,5650,0
20241007,180000,56835200,5650,5650,5650,5650,0
20241007,175900,56835200,5650,5650,5650,5650,0
20241007,175800,56835200,5650,5650,5650,5650,0
20241007,175700,56835200,5650,5650,5650,5650,0
20241007,175600,56835200,5650,5650,5650,5650,0
20241007,175500,56835200,5650,5650,5650,5650,0
20241007,175400,56835200,5650,5650,5650,5650,0
20241007,175300,56835200,5650,5650,5650,5650,0
20241007,175200,56835200,5650,5650,5650,5650,0
20241007,175100,56835200,5650,5650,5650,5650,0
20241007,175000,56835200,5650,5650,5650,5650,0
20241007,174900,56835200,5650,5650,5650,5650,0
20241007,174800,56835200,5650,5650,5650,5650,0
20241007,174700,56835200,5650,5650,5650,5650,0
20241007,174600,56835200,5650,5650,5650,5650,0
20241007,174500,56835200,5650,5650,5650,5650,0
20241007,174400,56835200,5650,5650,5650,5650,0
20241007,174300,56835200,5650,5650,5650,5650,0
20241007,174200,56835200,5650,5650,5650,5650,0
20241007,174100,56835200,5650,5650,5650,5650,0
20241007,174000,56835200,5650,5650,5650,5650,0
20241007,173900,56835200,5650,5650,5650,5650,0
20241007,173800,56835200,5650,5650,5650,5650,0
20241007,173700,56835200,5650,5650,5650,5650,0
20241007,173600,56835200,5650,5650,5650,5650,472
20241007,173500,56835200,5650,5650,5650,5650,0
20241007,173400,56835200,5650,5650,5650,5650,0
20241007,173300,56835200,5650,5650,5650,5650,0
20241007,173200,56835200,5650,5650,5650,5650,0
20241007,173100,56835200,5650,5650,5650,5650,0
20241007,173000,56835200,5650,5650,5650,5650,0
20241007,172900,56835200,5650,5650,5650,5650,0
20241007,172800,56835200,5650,5650,5650,5650,0
20241007,172700,56835200,5650,5650,5650,5650,0
20241007,172600,56835200,5650,5650,5650,5650,0
20241007,172500,56835200,5650,5650,5650,5650,0
20241007,172400,56835200,5650,5650,5650,5650,0
20241007,172300,56835200,5650,5650,5650,5650,0
20241007,172200,56835200,5650,5650,5650,5650,0
20241007,172100,56835200,5650,5650,5650,5650,0
20241007,172000,56835200,5650,5650,5650,5650,0
20241007,171900,56835200,5650,5650,5650,5650,0
20241007,171800,56835200,5650,5650,5650,5650,0
20241007,171700,56835200,5650,5650,5650,5650,0
20241007,171600,56835200,5650,5650,5650,5650,0
20241007,171500,56835200,5650,5650,5650,5650,0
20241007,171400,56835200,5650,5650,5650,5650,0
20241007,171300,56835200,5650,5650,5650,5650,0
20241007,171200,56835200,5650,5650,5650,5650,0
20241007,171100,56835200,5650,5650,5650,5650,0
20241007,171000,56835200,5650,5650,5650,5650,0
20241007,170900,56835200,5650,5650,5650,5650,0
20241007,170800,56835200,5650,5650,5650,5650,0
20241007,170700,56835200,5650,5650,5650,5650,0
20241007,170600,56835200,5650,5650,5650,5650,472
20241007,170500,56835200,5650,5650,5650,5650,0
20241007,170400,56835200,5650,5650,5650,5650,0
20241007,170300,56835200,5650,5650,5650,5650,0
20241007,170200,56835200,5650,5650,5650,5650,0
20241007,170100,56835200,5650,5650,5650,5650,0
20241007,170000,56835200,5650,5650,5650,5650,0
20241007,165900,56835200,5650,5650,5650,5650,0
20241007,165800,56835200,5650,5650,5650,5650,0
20241007,165700,56835200,5650,5650,5650,5650,0
20241007,165600,56835200,5650,5650,5650,5650,0
20241007,165500,56835200,5650,5650,5650,5650,0
20241007,165400,56835200,5650,5650,5650,5650,0
20241007,165300,56835200,5650,5650,5650,5650,0
20241007,165200,56835200,5650,5650,5650,5650,0
20241007,165100,56835200,5650,5650,5650,5650,0
20241007,165000,56835200,5650,5650,5650,5650,0
20241007,164900,56835200,5650,5650,5650,5650,0
20241007,164800,56835200,5650,5650,5650,5650,0
20241007,164700,56835200,5650,5650,5650,5650,0
20241007,164600,56835200,5650,5650,5650,5650,0
20241007,164500,56835200,5650,5650,5650,5650,0
20241007,164400,56835200,5650,5650,5650,5650,0
20241007,164300,56835200,5650,5650,5650,5650,0
20241007,164200,56835200,5650,5650,5650,5650,0
20241007,164100,56835200,5650,5650,5650,5650,0
20241007,164000,56835200,5650,5650,5650,5650,0
20241007,163900,56835200,5650,5650,5650,5650,0
20241007,163800,56835200,5650,5650,5650,5650,0
20241007,163700,56835200,5650,5650,5650,5650,0
20241007,163600,56835200,5650,5650,5650,5650,472
20241007,163500,56835200,5650,5650,5650,5650,0
20241007,163400,56835200,5650,5650,5650,5650,0
20241007,163300,56835200,5650,5650,5650,5650,0
20241007,163200,56835200,5650,5650,5650,5650,0
20241007,163100,56835200,5650,5650,5650,5650,0
20241007,163000,56835200,5650,5650,5650,5650,0
20241007,162900,56835200,5650,5650,5650,5650,0
20241007,162800,56835200,5650,5650,5650,5650,0
20241007,162700,56835200,5650,5650,5650,5650,0
20241007,162600,56835200,5650,5650,5650,5650,0
20241007,162500,56835200,5650,5650,5650,5650,0
20241007,162400,56835200,5650,5650,5650,5650,0
20241007,162300,56835200,5650,5650,5650,5650,0
20241007,162200,56835200,5650,5650,5650,5650,0
20241007,162100,56835200,5650,5650,5650,5650,0
20241007,162000,56835200,5650,5650,5650,5650,0
20241007,161900,56835200,5650,5650,5650,5650,0
20241007,161800,56835200,5650,5650,5650,5650,0
20241007,161700,56835200,5650,5650,5650,5650,0
20241007,161600,56835200,5650,5650,5650,5650,0
20241007,161500,56835200,5650,5650,5650,5650,0
20241007,161400,56835200,5650,5650,5650,5650,0
20241007,161300,56835200,5650,5650,5650,5650,0
20241007,161200,56835200,5650,5650,5650,5650,0
20241007,161100,56835200,5650,5650,5650,5650,0
20241007,161000,56835200,5650,5650,5650,5650,0
20241007,160900,56835200,5650,5650,5650,5650,0
20241007,160800,56835200,5650,5650,5650,5650,0
20241007,160700,56835200,5650,5650,5650,5650,0
20241007,160600,56835200,5650,5650,5650,5650,472
20241007,160500,56835200,5650,5650,5650,5650,0
20241007,160400,56835200,5650,5650,5650,5650,0
20241007,160300,56835200,5650,5650,5650,5650,0
20241007,160200,56835200,5650,5650,5650,5650,0
20241007,160100,56835200,5650,5650,5650,5650,0
20241007,160000,56835200,5650,5650,5650,5650,0
20241007,155900,56835200,5650,5650,5650,5650,0
20241007,155800,56835200,5650,5650,5650,5650,0
20241007,155700,56835200,5650,5650,5650,5650,0
20241007,155600,56835200,5650,5650,5650,5650,0
20241007,155500,56835200,5650,5650,5650,5650,0
20241007,155400,56835200,5650,5650,5650,5650,0
20241007,155300,56835200,5650,5650,5650,5650,0
20241007,155200,56835200,5650,5650,5650,5650,0
20241007,155100,56835200,5650,5650,5650,5650,0
20241007,155000,56835200,5650,5650,5650,5650,0
20241007,154900,56835200,5650,5650,5650,5650,0
20241007,154800,56835200,5650,5650,5650,5650,0
20241007,154700,56835200,5650,5650,5650,5650,0
20241007,154600,56835200,5650,5650,5650,5650,0
20241007,154500,56835200,5650,5650,5650,5650,0
20241007,154400,56835200,5650,5650,5650,5650,0
20241007,154300,56835200,5650,5650,5650,5650,0
20241007,154200,56835200,5650,5650,5650,5650,0
20241007,154100,56835200,5650,5650,5650,5650,0
20241007,154000,56835200,5650,5650,5650,5650,0
20241007,153900,56835200,5650,5650,5650,5650,0
20241007,153800,56835200,5650,5650,5650,5650,0
20241007,153700,56835200,5650,5650,5650,5650,0
20241007,153600,56835200,5650,5650,5650,5650,472
20241007,153500,56835200,5650,5650,5650,5650,0
20241007,153400,56835200,5650,5650,5650,5650,0
20241007,153300,56835200,5650,5650,5650,5650,0
20241007,153200,56835200,5650,5650,5650,5650,0
20241007,153100,56835200,5650,5650,5650,5650,0
20241007,153000,56835200,5650,5650,5650,5650,472
20241007,152900,54168400,5650,5650,5650,5650,0
20241007,152800,54168400,5650,5650,5650,5650,0
20241007,152700,54168400,5650,5650,5650,5650,0
20241007,152600,54168400,5650,5650,5650,5650,0
20241007,152500,54168400,5650,5650,5650,5650,0
20241007,152400,54168400,5650,5650,5650,5650,0
20241007,152300,54168400,5650,5650,5650,5650,0
20241007,152200,54168400,5650,5650,5650,5650,0
20241007,152100,54168400,5650,5650,5650,5650,0
20241007,152000,54168400,5650,5650,5650,5650,0
20241007,151900,54168400,5650,5620,5650,5620,878
20241007,151800,49211000,5620,5620,5620,5620,0
20241007,151700,49211000,5620,5620,5620,5620,18
20241007,151600,49109840,5620,5620,5620,5620,11
20241007,151500,49048020,5620,5620,5620,5620,9
20241007,151400,48997440,5620,5620,5620,5620,11
20241007,151300,48935620,5620,5620,5620,5620,12
20241007,151200,48868180,5620,5620,5620,5620,8
20241007,151100,48823220,5620,5620,5620,5620,9
20241007,151000,48772640,5640,5630,5640,5620,23
20241007,150900,48643070,5630,5630,5630,5630,9
20241007,150800,48592400,5630,5630,5630,5630,20
20241007,150700,48479800,5630,5630,5630,5630,9
20241007,150600,48429130,5630,5630,5630,5630,8
20241007,150500,48384090,5630,5630,5630,5630,9
20241007,150400,48333420,5630,5630,5630,5630,9
20241007,150300,48282750,5630,5630,5630,5630,9
20241007,150200,48232080,5630,5630,5630,5630,9
20241007,150100,48181410,5630,5630,5630,5630,9
20241007,150000,48130740,5630,5630,5630,5630,10
20241007,145900,48074440,5630,5630,5630,5630,10
20241007,145800,48018140,5630,5630,5630,5630,10
20241007,145700,47961840,5630,5630,5630,5630,9
20241007,145600,47911170,5630,5630,5630,5630,9
20241007,145500,47860500,5630,5630,5630,5630,9
20241007,145400,47809830,5630,5630,5630,5630,8
20241007,145300,47764790,5640,5640,5640,5640,0
20241007,145200,47764790,5640,5640,5640,5640,0
20241007,145100,47764790,5640,5640,5640,5640,0
20241007,145000,47764790,5640,5640,5640,5640,0
20241007,144900,47764790,5640,5640,5640,5640,0
20241007,144800,47764790,5640,5640,5640,5640,0
20241007,144700,47764790,5640,5640,5640,5640,0
20241007,144600,47764790,5640,5640,5640,5640,77
20241007,144500,47330510,5630,5630,5630,5630,0
20241007,144400,47330510,5630,5630,5630,5630,0
20241007,144300,47330510,5630,5630,5630,5630,0
20241007,144200,47330510,5630,5630,5630,5630,0
20241007,144100,47330510,5630,5630,5630,5630,0
20241007,144000,47330510,5630,5630,5630,5630,0
20241007,143900,47330510,5630,5630,5630,5630,0
20241007,143800,47330510,5630,5630,5630,5630,0
20241007,143700,47330510,5630,5630,5630,5630,0
20241007,143600,47330510,5630,5630,5630,5630,0
20241007,143500,47330510,5630,5630,5630,5630,0
20241007,143400,47330510,5630,5630,5630,5630,0
20241007,143300,47330510,5630,5630,5630,5630,0
20241007,143200,47330510,5630,5630,5630,5630,1
20241007,143100,47324880,5630,5630,5630,5630,1
20241007,143000,47319250,5630,5630,5630,5630,0
20241007,142900,47319250,5630,5630,5630,5630,0
20241007,142800,47319250,5630,5630,5630,5630,0
20241007,142700,47319250,5630,5630,5630,5630,1
20241007,142600,47313620,5630,5630,5630,5630,0
20241007,142500,47313620,5630,5630,5630,5630,0
20241007,142400,47313620,5630,5630,5630,5630,0
20241007,142300,47313620,5630,5630,5630,5630,0
20241007,142200,47313620,5630,5630,5630,5630,75
20241007,142100,46891370,5630,5630,5630,5630,0
20241007,142000,46891370,5630,5640,5640,5630,102
20241007,141900,46316100,5620,5620,5620,5620,1
20241007,141800,46310480,5640,5640,5640,5640,0
20241007,141700,46310480,5640,5640,5640,5640,0
20241007,141600,46310480,5640,5640,5640,5640,0
20241007,141500,46310480,5640,5640,5640,5640,0
20241007,141400,46310480,5640,5640,5640,5640,0
20241007,141300,46310480,5640,5640,5640,5640,295
20241007,141200,44646680,5620,5620,5620,5620,0
20241007,141100,44646680,5620,5620,5620,5620,0
20241007,141000,44646680,5620,5620,5620,5620,0
20241007,140900,44646680,5620,5620,5620,5620,0
20241007,140800,44646680,5620,5620,5620,5620,0
20241007,140700,44646680,5620,5620,5620,5620,0
20241007,140600,44646680,5620,5620,5620,5620,0
20241007,140500,44646680,5620,5620,5620,5620,0
20241007,140400,44646680,5620,5620,5620,5620,20
20241007,140300,44534280,5620,5620,5620,5620,0
20241007,140200,44534280,5620,5620,5620,5620,2
20241007,140100,44523040,5620,5620,5620,5620,0
20241007,140000,44523040,5620,5620,5620,5620,0
20241007,135900,44523040,5620,5620,5620,5620,0
20241007,135800,44523040,5620,5620,5620,5620,0
20241007,135700,44523040,5620,5620,5620,5620,0
20241007,135600,44523040,5620,5620,5620,5620,1000
20241007,135500,38903040,5620,5620,5620,5620,0
20241007,135400,38903040,5620,5620,5620,5620,0
20241007,135300,38903040,5620,5620,5620,5620,0
20241007,135200,38903040,5620,5620,5620,5620,0
20241007,135100,38903040,5620,5620,5620,5620,0
20241007,135000,38903040,5620,5620,5620,5620,0
20241007,134900,38903040,5620,5620,5620,5620,0
20241007,134800,38903040,5620,5620,5620,5620,0
20241007,134700,38903040,5620,5620,5620,5620,0
20241007,134600,38903040,5620,5620,5620,5620,0
20241007,134500,38903040,5620,5620,5620,5620,0
20241007,134400,38903040,5620,5620,5620,5620,0
20241007,134300,38903040,5620,5620,5620,5620,0
20241007,134200,38903040,5620,5620,5620,5620,0
20241007,134100,38903040,5620,5620,5620,5620,0
20241007,134000,38903040,5620,5620,5620,5620,0
20241007,133900,38903040,5620,5620,5620,5620,0
20241007,133800,38903040,5620,5620,5620,5620,1930
20241007,133700,28056440,5620,5620,5620,5620,0
20241007,133600,28056440,5620,5620,5620,5620,2
20241007,133500,28045200,5620,5620,5620,5620,1
20241007,133400,28039580,5620,5620,5620,5620,0
20241007,133300,28039580,5620,5620,5620,5620,0
20241007,133200,28039580,5620,5620,5620,5620,1
20241007,133100,28033960,5620,5620,5620,5620,0
20241007,133000,28033960,5620,5620,5620,5620,0
20241007,132900,28033960,5620,5620,5620,5620,0
20241007,132800,28033960,5620,5620,5620,5620,0
20241007,132700,28033960,5620,5620,5620,5620,0
20241007,132600,28033960,5620,5620,5620,5620,0
20241007,132500,28033960,5620,5620,5620,5620,0
20241007,132400,28033960,5620,5620,5620,5620,0
20241007,132300,28033960,5620,5620,5620,5620,0
20241007,132200,28033960,5620,5620,5620,5620,0
20241007,132100,28033960,5620,5620,5620,5620,0
20241007,132000,28033960,5620,5620,5620,5620,0
20241007,131900,28033960,5620,5620,5620,5620,0
20241007,131800,28033960,5620,5620,5620,5620,0
20241007,131700,28033960,5620,5620,5620,5620,0
20241007,131600,28033960,5620,5620,5620,5620,17
20241007,131500,27938420,5620,5620,5620,5620,0
20241007,131400,27938420,5620,5620,5620,5620,0
20241007,131300,27938420,5620,5620,5620,5620,0
20241007,131200,27938420,5620,5620,5620,5620,0
20241007,131100,27938420,5620,5620,5620,5620,0
20241007,131000,27938420,5620,5620,5620,5620,0
20241007,130900,27938420,5620,5620,5620,5620,0
20241007,130800,27938420,5620,5620,5620,5620,1
20241007,130700,27932800,5620,5620,5620,5620,1
20241007,130600,27927180,5620,5620,5620,5620,1
20241007,130500,27921560,5620,5620,5620,5620,0
20241007,130400,27921560,5620,5620,5620,5620,0
20241007,130300,27921560,5620,5620,5620,5620,0
20241007,130200,27921560,5620,5620,5620,5620,0
20241007,130100,27921560,5620,5620,5620,5620,0
20241007,130000,27921560,5620,5620,5620,5620,0
20241007,125900,27921560,5620,5620,5620,5620,0
20241007,125800,27921560,5620,5620,5620,5620,0
20241007,125700,27921560,5620,5620,5620,5620,0
20241007,125600,27921560,5620,5620,5620,5620,1
20241007,125500,27915940,5620,5620,5620,5620,0
20241007,125400,27915940,5620,5620,5620,5620,0
20241007,125300,27915940,5620,5620,5620,5620,0
20241007,125200,27915940,5620,5620,5620,5620,0
20241007,125100,27915940,5620,5620,5620,5620,0
20241007,125000,27915940,5620,5620,5620,5620,0
20241007,124900,27915940,5620,5620,5620,5620,0
20241007,124800,27915940,5620,5620,5620,5620,0
20241007,124700,27915940,5620,5620,5620,5620,0
20241007,124600,27915940,5620,5620,5620,5620,0
20241007,124500,27915940,5620,5620,5620,5620,0
20241007,124400,27915940,5620,5620,5620,5620,0
20241007,124300,27915940,5620,5620,5620,5620,0
20241007,124200,27915940,5620,5620,5620,5620,0
20241007,124100,27915940,5620,5620,5620,5620,0
20241007,124000,27915940,5620,5620,5620,5620,1
20241007,123900,27910320,5620,5620,5620,5620,0
20241007,123800,27910320,5620,5620,5620,5620,294
20241007,123700,26258040,5620,5620,5620,5620,0
20241007,123600,26258040,5620,5620,5620,5620,1
20241007,123500,26252420,5620,5620,5620,5620,0
20241007,123400,26252420,5620,5620,5620,5620,0
20241007,123300,26252420,5620,5620,5620,5620,0
20241007,123200,26252420,5620,5620,5620,5620,0
20241007,123100,26252420,5620,5620,5620,5620,0
20241007,123000,26252420,5620,5620,5620,5620,0
20241007,122900,26252420,5620,5620,5620,5620,0
20241007,122800,26252420,5620,5620,5620,5620,0
20241007,122700,26252420,5620,5620,5620,5620,0
20241007,122600,26252420,5620,5620,5620,5620,0
20241007,122500,26252420,5620,5620,5620,5620,0
20241007,122400,26252420,5620,5620,5620,5620,24
20241007,122300,26117540,5640,5640,5640,5640,0
20241007,122200,26117540,5640,5640,5640,5640,0
20241007,122100,26117540,5640,5640,5640,5640,0
20241007,122000,26117540,5640,5640,5640,5640,0
20241007,121900,26117540,5640,5640,5640,5640,204
20241007,121800,24966980,5620,5620,5620,5620,100
20241007,121700,24404980,5630,5630,5630,5630,0
20241007,121600,24404980,5630,5630,5630,5630,0
20241007,121500,24404980,5630,5630,5630,5630,0
20241007,121400,24404980,5630,5630,5630,5630,1
20241007,121300,24399350,5630,5630,5630,5630,0
20241007,121200,24399350,5630,5630,5630,5630,1
20241007,121100,24393720,5630,5630,5630,5630,2
20241007,121000,24382460,5620,5620,5620,5620,0
20241007,120900,24382460,5620,5620,5620,5620,0
20241007,120800,24382460,5620,5620,5620,5620,0
20241007,120700,24382460,5620,5620,5620,5620,0
20241007,120600,24382460,5620,5620,5620,5620,0
20241007,120500,24382460,5620,5620,5620,5620,0
20241007,120400,24382460,5620,5620,5620,5620,200
20241007,120300,23258460,5620,5620,5620,5620,150
20241007,120200,22415460,5630,5630,5630,5630,0
20241007,120100,22415460,5630,5630,5630,5630,0
20241007,120000,22415460,5630,5630,5630,5630,0
20241007,115900,22415460,5630,5630,5630,5630,0
20241007,115800,22415460,5630,5630,5630,5630,0
20241007,115700,22415460,5630,5630,5630,5630,0
20241007,115600,22415460,5630,5630,5630,5630,0
20241007,115500,22415460,5630,5630,5630,5630,0
20241007,115400,22415460,5630,5630,5630,5630,67
20241007,115300,22038250,5630,5630,5630,5620,224
20241007,115200,20777270,5620,5620,5620,5620,0
20241007,115100,20777270,5620,5620,5620,5620,0
20241007,115000,20777270,5620,5620,5620,5620,0
20241007,114900,20777270,5620,5620,5620,5620,0
20241007,114800,20777270,5620,5620,5620,5620,0
20241007,114700,20777270,5620,5620,5620,5620,0
20241007,114600,20777270,5620,5620,5620,5620,0
20241007,114500,20777270,5620,5620,5620,5620,0
20241007,114400,20777270,5620,5620,5620,5620,20
20241007,114300,20664870,5620,5620,5620,5620,0
20241007,114200,20664870,5620,5620,5620,5620,0
20241007,114100,20664870,5620,5630,5630,5620,31
20241007,114000,20490370,5630,5630,5630,5630,0
20241007,113900,20490370,5630,5630,5630,5630,0
20241007,113800,20490370,5630,5630,5630,5630,0
20241007,113700,20490370,5630,5630,5630,5630,0
20241007,113600,20490370,5630,5630,5630,5630,0
20241007,113500,20490370,5630,5630,5630,5630,0
20241007,113400,20490370,5630,5630,5630,5630,1
20241007,113300,20484740,5630,5630,5630,5630,0
20241007,113200,20484740,5630,5630,5630,5630,0
20241007,113100,20484740,5630,5630,5630,5630,0
20241007,113000,20484740,5630,5630,5630,5630,0
20241007,112900,20484740,5630,5630,5630,5630,0
20241007,112800,20484740,5630,5630,5630,5630,0
20241007,112700,20484740,5630,5630,5630,5630,0
20241007,112600,20484740,5630,5630,5630,5630,0
20241007,112500,20484740,5630,5630,5630,5630,0
20241007,112400,20484740,5630,5630,5630,5630,0
20241007,112300,20484740,5630,5630,5630,5630,0
20241007,112200,20484740,5630,5630,5630,5630,0
20241007,112100,20484740,5630,5630,5630,5630,0
20241007,112000,20484740,5630,5630,5630,5630,0
20241007,111900,20484740,5630,5630,5630,5630,0
20241007,111800,20484740,5630,5630,5630,5630,0
20241007,111700,20484740,5630,5630,5630,5630,0
20241007,111600,20484740,5630,5630,5630,5630,1
20241007,111500,20479110,5630,5630,5630,5630,2
20241007,111400,20467850,5630,5630,5630,5630,0
20241007,111300,20467850,5630,5630,5630,5630,0
20241007,111200,20467850,5630,5630,5630,5630,0
20241007,111100,20467850,5630,5630,5630,5630,0
20241007,111000,20467850,5630,5630,5630,5630,0
20241007,110900,20467850,5630,5630,5630,5630,0
20241007,110800,20467850,5630,5630,5630,5630,0
20241007,110700,20467850,5630,5630,5630,5630,0
20241007,110600,20467850,5630,5630,5630,5630,0
20241007,110500,20467850,5630,5630,5630,5630,500
20241007,110400,17652850,5650,5650,5650,5650,166
20241007,110300,16714950,5640,5640,5640,5640,0
20241007,110200,16714950,5640,5640,5640,5640,184
20241007,110100,15677190,5640,5640,5640,5640,189
20241007,110000,14611230,5630,5630,5630,5630,0
20241007,105900,14611230,5630,5630,5630,5630,0
20241007,105800,14611230,5630,5630,5630,5630,0
20241007,105700,14611230,5630,5630,5630,5630,0
20241007,105600,14611230,5630,5630,5630,5630,0
20241007,105500,14611230,5630,5630,5630,5630,0
20241007,105400,14611230,5630,5630,5630,5630,1
20241007,105300,14605600,5630,5630,5630,5630,0
20241007,105200,14605600,5630,5630,5630,5630,0
20241007,105100,14605600,5630,5620,5630,5620,4
20241007,105000,14583090,5630,5630,5630,5630,5
20241007,104900,14554940,5620,5620,5620,5620,0
20241007,104800,14554940,5620,5620,5620,5620,2
20241007,104700,14543700,5630,5630,5630,5630,0
20241007,104600,14543700,5630,5630,5630,5630,0
20241007,104500,14543700,5630,5630,5630,5630,0
20241007,104400,14543700,5630,5630,5630,5630,0
20241007,104300,14543700,5630,5630,5630,5630,0
20241007,104200,14543700,5630,5630,5630,5630,0
20241007,104100,14543700,5630,5630,5630,5630,0
20241007,104000,14543700,5630,5630,5630,5630,0
20241007,103900,14543700,5630,5630,5630,5630,0
20241007,103800,14543700,5630,5630,5630,5630,0
20241007,103700,14543700,5630,5630,5630,5630,0
20241007,103600,14543700,5630,5630,5630,5630,0
20241007,103500,14543700,5630,5630,5630,5630,225
20241007,103400,13276950,5630,5630,5630,5630,300
20241007,103300,11587950,5620,5620,5620,5620,0
20241007,103200,11587950,5620,5620,5620,5620,0
20241007,103100,11587950,5620,5620,5620,5620,0
20241007,103000,11587950,5620,5620,5620,5620,0
20241007,102900,11587950,5620,5620,5620,5620,0
20241007,102800,11587950,5620,5620,5620,5620,0
20241007,102700,11587950,5620,5620,5620,5620,0
20241007,102600,11587950,5620,5620,5620,5620,0
20241007,102500,11587950,5620,5620,5620,5620,0
20241007,102400,11587950,5620,5620,5620,5620,0
20241007,102300,11587950,5620,5630,5630,5620,373
20241007,102200,9488370,5620,5620,5620,5620,50
20241007,102100,9207370,5620,5620,5620,5620,0
20241007,102000,9207370,5620,5620,5620,5620,0
20241007,101900,9207370,5620,5620,5620,5620,0
20241007,101800,9207370,5620,5620,5620,5620,0
20241007,101700,9207370,5620,5620,5620,5620,0
20241007,101600,9207370,5620,5620,5620,5620,500
20241007,101500,6397370,5620,5620,5620,5620,0
20241007,101400,6397370,5620,5620,5620,5620,0
20241007,101300,6397370,5620,5620,5620,5620,0
20241007,101200,6397370,5620,5620,5620,5620,0
20241007,101100,6397370,5620,5620,5620,5620,0
20241007,101000,6397370,5620,5620,5620,5620,0
20241007,100900,6397370,5620,5620,5620,5620,0
20241007,100800,6397370,5620,5620,5620,5620,0
20241007,100700,6397370,5620,5620,5620,5620,18
20241007,100600,6296210,5630,5630,5630,5630,0
20241007,100500,6296210,5630,5630,5630,5630,0
20241007,100400,6296210,5630,5630,5630,5630,0
20241007,100300,6296210,5630,5630,5630,5630,0
20241007,100200,6296210,5630,5630,5630,5630,0
20241007,100100,6296210,5630,5630,5630,5630,0
20241007,100000,6296210,5630,5630,5630,5630,1
20241007,095900,6290580,5630,5630,5630,5630,0
20241007,095800,6290580,5630,5630,5630,5630,0
20241007,095700,6290580,5630,5630,5630,5630,0
20241007,095600,6290580,5630,5630,5630,5630,0
20241007,095500,6290580,5630,5630,5630,5630,0
20241007,095400,6290580,5630,5630,5630,5630,1
20241007,095300,6284950,5630,5630,5630,5630,0
20241007,095200,6284950,5630,5630,5630,5630,0
20241007,095100,6284950,5630,5630,5630,5630,0
20241007,095000,6284950,5630,5630,5630,5630,0
20241007,094900,6284950,5630,5630,5630,5630,0
20241007,094800,6284950,5630,5630,5630,5630,0
20241007,094700,6284950,5630,5630,5630,5630,0
20241007,094600,6284950,5630,5630,5630,5630,0
20241007,094500,6284950,5630,5630,5630,5630,0
20241007,094400,6284950,5630,5630,5630,5630,0
20241007,094300,6284950,5630,5630,5630,5630,0
20241007,094200,6284950,5630,5630,5630,5630,0
20241007,094100,6284950,5630,5630,5630,5630,0
20241007,094000,6284950,5630,5630,5630,5630,0
20241007,093900,6284950,5630,5630,5630,5630,2
20241007,093800,6273690,5630,5630,5630,5630,0
20241007,093700,6273690,5630,5630,5630,5630,24
20241007,093600,6138570,5610,5610,5610,5610,0
20241007,093500,6138570,5610,5610,5610,5610,45
20241007,093400,5886120,5630,5630,5630,5630,0
20241007,093300,5886120,5630,5630,5630,5630,0
20241007,093200,5886120,5630,5630,5630,5630,0
20241007,093100,5886120,5630,5630,5630,5630,24
20241007,093000,5751000,5630,5630,5630,5630,0
20241007,092900,5751000,5630,5630,5630,5630,0
20241007,092800,5751000,5630,5630,5630,5630,0
20241007,092700,5751000,5630,5630,5630,5630,24
20241007,092600,5615880,5630,5630,5630,5630,0
20241007,092500,5615880,5630,5630,5630,5630,0
20241007,092400,5615880,5630,5630,5630,5630,24
20241007,092300,5480760,5610,5610,5610,5610,150
20241007,092200,4639260,5610,5610,5610,5610,0
20241007,092100,4639260,5610,5610,5610,5610,0
20241007,092000,4639260,5610,5610,5610,5610,0
20241007,091900,4639260,5610,5610,5610,5610,0
20241007,091800,4639260,5610,5610,5610,5610,0
20241007,091700,4639260,5610,5610,5610,5610,0
20241007,091600,4639260,5610,5610,5610,5610,200
20241007,091500,3517260,5610,5610,5610,5610,0
20241007,091400,3517260,5610,5610,5610,5610,0
20241007,091300,3517260,5610,5610,5610,5610,0
20241007,091200,3517260,5610,5610,5610,5610,100
20241007,091100,2956260,5620,5620,5620,5620,0
20241007,091000,2956260,5620,5620,5620,5620,11
20241007,090900,2894440,5610,5610,5610,5610,0
20241007,090800,2894440,5610,5610,5610,5610,0
20241007,090700,2894440,5610,5610,5610,5610,0
20241007,090600,2894440,5610,5610,5610,5610,0
20241007,090500,2894440,5610,5610,5610,5610,0
20241007,090400,2894440,5610,5610,5610,5610,68
20241007,090300,2512960,5600,5600,5600,5600,0
20241007,090200,2512960,5600,5600,5600,5600,0
20241007,090100,2512960,5600,5600,5600,5600,0
20241007,090000,2512960,5600,5610,5610,5600,448