KissMeData/014440/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190300,42339235,3430,3430,3430,3430,1544
20241007,190200,42339235,3430,3430,3430,3430,0
20241007,190100,42339235,3430,3430,3430,3430,0
20241007,190000,42339235,3430,3430,3430,3430,0
20241007,185900,42339235,3430,3430,3430,3430,0
20241007,185800,42339235,3430,3430,3430,3430,0
20241007,185700,42339235,3430,3430,3430,3430,0
20241007,185600,42339235,3430,3430,3430,3430,0
20241007,185500,42339235,3430,3430,3430,3430,0
20241007,185400,42339235,3430,3430,3430,3430,0
20241007,185300,42339235,3430,3430,3430,3430,0
20241007,185200,42339235,3430,3430,3430,3430,0
20241007,185100,42339235,3430,3430,3430,3430,0
20241007,185000,42339235,3430,3430,3430,3430,0
20241007,184900,42339235,3430,3430,3430,3430,0
20241007,184800,42339235,3430,3430,3430,3430,0
20241007,184700,42339235,3430,3430,3430,3430,0
20241007,184600,42339235,3430,3430,3430,3430,0
20241007,184500,42339235,3430,3430,3430,3430,0
20241007,184400,42339235,3430,3430,3430,3430,0
20241007,184300,42339235,3430,3430,3430,3430,0
20241007,184200,42339235,3430,3430,3430,3430,0
20241007,184100,42339235,3430,3430,3430,3430,0
20241007,184000,42339235,3430,3430,3430,3430,0
20241007,183900,42339235,3430,3430,3430,3430,0
20241007,183800,42339235,3430,3430,3430,3430,0
20241007,183700,42339235,3430,3430,3430,3430,0
20241007,183600,42339235,3430,3430,3430,3430,0
20241007,183500,42339235,3430,3430,3430,3430,0
20241007,183400,42339235,3430,3430,3430,3430,0
20241007,183300,42339235,3430,3430,3430,3430,1544
20241007,183200,42339235,3430,3430,3430,3430,0
20241007,183100,42339235,3430,3430,3430,3430,0
20241007,183000,42339235,3430,3430,3430,3430,0
20241007,182900,42339235,3430,3430,3430,3430,0
20241007,182800,42339235,3430,3430,3430,3430,0
20241007,182700,42339235,3430,3430,3430,3430,0
20241007,182600,42339235,3430,3430,3430,3430,0
20241007,182500,42339235,3430,3430,3430,3430,0
20241007,182400,42339235,3430,3430,3430,3430,0
20241007,182300,42339235,3430,3430,3430,3430,0
20241007,182200,42339235,3430,3430,3430,3430,0
20241007,182100,42339235,3430,3430,3430,3430,0
20241007,182000,42339235,3430,3430,3430,3430,0
20241007,181900,42339235,3430,3430,3430,3430,0
20241007,181800,42339235,3430,3430,3430,3430,0
20241007,181700,42339235,3430,3430,3430,3430,0
20241007,181600,42339235,3430,3430,3430,3430,0
20241007,181500,42339235,3430,3430,3430,3430,0
20241007,181400,42339235,3430,3430,3430,3430,0
20241007,181300,42339235,3430,3430,3430,3430,0
20241007,181200,42339235,3430,3430,3430,3430,0
20241007,181100,42339235,3430,3430,3430,3430,0
20241007,181000,42339235,3430,3430,3430,3430,0
20241007,180900,42339235,3430,3430,3430,3430,0
20241007,180800,42339235,3430,3430,3430,3430,0
20241007,180700,42339235,3430,3430,3430,3430,0
20241007,180600,42339235,3430,3430,3430,3430,0
20241007,180500,42339235,3430,3430,3430,3430,0
20241007,180400,42339235,3430,3430,3430,3430,0
20241007,180300,42339235,3430,3430,3430,3430,1544
20241007,180200,42339235,3430,3430,3430,3430,0
20241007,180100,42339235,3430,3430,3430,3430,0
20241007,180000,42339235,3430,3430,3430,3430,0
20241007,175900,42339235,3430,3430,3430,3430,0
20241007,175800,42339235,3430,3430,3430,3430,0
20241007,175700,42339235,3430,3430,3430,3430,0
20241007,175600,42339235,3430,3430,3430,3430,0
20241007,175500,42339235,3430,3430,3430,3430,0
20241007,175400,42339235,3430,3430,3430,3430,0
20241007,175300,42339235,3430,3430,3430,3430,0
20241007,175200,42339235,3430,3430,3430,3430,0
20241007,175100,42339235,3430,3430,3430,3430,0
20241007,175000,42339235,3430,3430,3430,3430,0
20241007,174900,42339235,3430,3430,3430,3430,0
20241007,174800,42339235,3430,3430,3430,3430,0
20241007,174700,42339235,3430,3430,3430,3430,0
20241007,174600,42339235,3430,3430,3430,3430,0
20241007,174500,42339235,3430,3430,3430,3430,0
20241007,174400,42339235,3430,3430,3430,3430,0
20241007,174300,42339235,3430,3430,3430,3430,0
20241007,174200,42339235,3430,3430,3430,3430,0
20241007,174100,42339235,3430,3430,3430,3430,0
20241007,174000,42339235,3430,3430,3430,3430,0
20241007,173900,42339235,3430,3430,3430,3430,0
20241007,173800,42339235,3430,3430,3430,3430,0
20241007,173700,42339235,3430,3430,3430,3430,0
20241007,173600,42339235,3430,3430,3430,3430,0
20241007,173500,42339235,3430,3430,3430,3430,0
20241007,173400,42339235,3430,3430,3430,3430,0
20241007,173300,42339235,3430,3430,3430,3430,1544
20241007,173200,42339235,3430,3430,3430,3430,0
20241007,173100,42339235,3430,3430,3430,3430,0
20241007,173000,42339235,3430,3430,3430,3430,0
20241007,172900,42339235,3430,3430,3430,3430,0
20241007,172800,42339235,3430,3430,3430,3430,0
20241007,172700,42339235,3430,3430,3430,3430,0
20241007,172600,42339235,3430,3430,3430,3430,0
20241007,172500,42339235,3430,3430,3430,3430,0
20241007,172400,42339235,3430,3430,3430,3430,0
20241007,172300,42339235,3430,3430,3430,3430,0
20241007,172200,42339235,3430,3430,3430,3430,0
20241007,172100,42339235,3430,3430,3430,3430,0
20241007,172000,42339235,3430,3430,3430,3430,0
20241007,171900,42339235,3430,3430,3430,3430,0
20241007,171800,42339235,3430,3430,3430,3430,0
20241007,171700,42339235,3430,3430,3430,3430,0
20241007,171600,42339235,3430,3430,3430,3430,0
20241007,171500,42339235,3430,3430,3430,3430,0
20241007,171400,42339235,3430,3430,3430,3430,0
20241007,171300,42339235,3430,3430,3430,3430,0
20241007,171200,42339235,3430,3430,3430,3430,0
20241007,171100,42339235,3430,3430,3430,3430,0
20241007,171000,42339235,3430,3430,3430,3430,0
20241007,170900,42339235,3430,3430,3430,3430,0
20241007,170800,42339235,3430,3430,3430,3430,0
20241007,170700,42339235,3430,3430,3430,3430,0
20241007,170600,42339235,3430,3430,3430,3430,0
20241007,170500,42339235,3430,3430,3430,3430,0
20241007,170400,42339235,3430,3430,3430,3430,0
20241007,170300,42339235,3430,3430,3430,3430,1544
20241007,170200,42339235,3430,3430,3430,3430,0
20241007,170100,42339235,3430,3430,3430,3430,0
20241007,170000,42339235,3430,3430,3430,3430,0
20241007,165900,42339235,3430,3430,3430,3430,0
20241007,165800,42339235,3430,3430,3430,3430,0
20241007,165700,42339235,3430,3430,3430,3430,0
20241007,165600,42339235,3430,3430,3430,3430,0
20241007,165500,42339235,3430,3430,3430,3430,0
20241007,165400,42339235,3430,3430,3430,3430,0
20241007,165300,42339235,3430,3430,3430,3430,0
20241007,165200,42339235,3430,3430,3430,3430,0
20241007,165100,42339235,3430,3430,3430,3430,0
20241007,165000,42339235,3430,3430,3430,3430,0
20241007,164900,42339235,3430,3430,3430,3430,0
20241007,164800,42339235,3430,3430,3430,3430,0
20241007,164700,42339235,3430,3430,3430,3430,0
20241007,164600,42339235,3430,3430,3430,3430,0
20241007,164500,42339235,3430,3430,3430,3430,0
20241007,164400,42339235,3430,3430,3430,3430,0
20241007,164300,42339235,3430,3430,3430,3430,0
20241007,164200,42339235,3430,3430,3430,3430,0
20241007,164100,42339235,3430,3430,3430,3430,0
20241007,164000,42339235,3430,3430,3430,3430,0
20241007,163900,42339235,3430,3430,3430,3430,0
20241007,163800,42339235,3430,3430,3430,3430,0
20241007,163700,42339235,3430,3430,3430,3430,0
20241007,163600,42339235,3430,3430,3430,3430,0
20241007,163500,42339235,3430,3430,3430,3430,0
20241007,163400,42339235,3430,3430,3430,3430,0
20241007,163300,42339235,3430,3430,3430,3430,1544
20241007,163200,42339235,3430,3430,3430,3430,0
20241007,163100,42339235,3430,3430,3430,3430,0
20241007,163000,42339235,3430,3430,3430,3430,0
20241007,162900,42339235,3430,3430,3430,3430,0
20241007,162800,42339235,3430,3430,3430,3430,0
20241007,162700,42339235,3430,3430,3430,3430,0
20241007,162600,42339235,3430,3430,3430,3430,0
20241007,162500,42339235,3430,3430,3430,3430,0
20241007,162400,42339235,3430,3430,3430,3430,0
20241007,162300,42339235,3430,3430,3430,3430,0
20241007,162200,42339235,3430,3430,3430,3430,0
20241007,162100,42339235,3430,3430,3430,3430,0
20241007,162000,42339235,3430,3430,3430,3430,0
20241007,161900,42339235,3430,3430,3430,3430,0
20241007,161800,42339235,3430,3430,3430,3430,0
20241007,161700,42339235,3430,3430,3430,3430,0
20241007,161600,42339235,3430,3430,3430,3430,0
20241007,161500,42339235,3430,3430,3430,3430,0
20241007,161400,42339235,3430,3430,3430,3430,0
20241007,161300,42339235,3430,3430,3430,3430,0
20241007,161200,42339235,3430,3430,3430,3430,0
20241007,161100,42339235,3430,3430,3430,3430,0
20241007,161000,42339235,3430,3430,3430,3430,0
20241007,160900,42339235,3430,3430,3430,3430,0
20241007,160800,42339235,3430,3430,3430,3430,0
20241007,160700,42339235,3430,3430,3430,3430,0
20241007,160600,42339235,3430,3430,3430,3430,0
20241007,160500,42339235,3430,3430,3430,3430,0
20241007,160400,42339235,3430,3430,3430,3430,0
20241007,160300,42339235,3430,3430,3430,3430,1544
20241007,160200,42339235,3430,3430,3430,3430,0
20241007,160100,42339235,3430,3430,3430,3430,0
20241007,160000,42339235,3430,3430,3430,3430,0
20241007,155900,42339235,3430,3430,3430,3430,0
20241007,155800,42339235,3430,3430,3430,3430,0
20241007,155700,42339235,3430,3430,3430,3430,0
20241007,155600,42339235,3430,3430,3430,3430,0
20241007,155500,42339235,3430,3430,3430,3430,0
20241007,155400,42339235,3430,3430,3430,3430,0
20241007,155300,42339235,3430,3430,3430,3430,0
20241007,155200,42339235,3430,3430,3430,3430,0
20241007,155100,42339235,3430,3430,3430,3430,0
20241007,155000,42339235,3430,3430,3430,3430,0
20241007,154900,42339235,3430,3430,3430,3430,0
20241007,154800,42339235,3430,3430,3430,3430,0
20241007,154700,42339235,3430,3430,3430,3430,0
20241007,154600,42339235,3430,3430,3430,3430,0
20241007,154500,42339235,3430,3430,3430,3430,0
20241007,154400,42339235,3430,3430,3430,3430,0
20241007,154300,42339235,3430,3430,3430,3430,0
20241007,154200,42339235,3430,3430,3430,3430,0
20241007,154100,42339235,3430,3430,3430,3430,0
20241007,154000,42339235,3430,3430,3430,3430,0
20241007,153900,42339235,3430,3430,3430,3430,0
20241007,153800,42339235,3430,3430,3430,3430,0
20241007,153700,42339235,3430,3430,3430,3430,0
20241007,153600,42339235,3430,3430,3430,3430,0
20241007,153500,42339235,3430,3430,3430,3430,0
20241007,153400,42339235,3430,3430,3430,3430,0
20241007,153300,42339235,3430,3430,3430,3430,1544
20241007,153200,42339235,3430,3430,3430,3430,0
20241007,153100,42339235,3430,3430,3430,3430,0
20241007,153000,42339235,3430,3430,3430,3430,1544
20241007,152900,37043315,3425,3425,3425,3425,0
20241007,152800,37043315,3425,3425,3425,3425,0
20241007,152700,37043315,3425,3425,3425,3425,0
20241007,152600,37043315,3425,3425,3425,3425,0
20241007,152500,37043315,3425,3425,3425,3425,0
20241007,152400,37043315,3425,3425,3425,3425,0
20241007,152300,37043315,3425,3425,3425,3425,0
20241007,152200,37043315,3425,3425,3425,3425,0
20241007,152100,37043315,3425,3425,3425,3425,0
20241007,152000,37043315,3425,3425,3425,3425,0
20241007,151900,37043315,3425,3425,3425,3425,0
20241007,151800,37043315,3425,3425,3425,3425,0
20241007,151700,37043315,3425,3425,3425,3425,0
20241007,151600,37043315,3425,3425,3425,3425,0
20241007,151500,37043315,3425,3425,3425,3425,1
20241007,151400,37039890,3410,3410,3410,3410,0
20241007,151300,37039890,3410,3410,3410,3410,0
20241007,151200,37039890,3410,3410,3410,3410,0
20241007,151100,37039890,3410,3415,3415,3410,350
20241007,151000,35846315,3425,3425,3425,3425,1
20241007,150900,35842890,3410,3415,3415,3410,400
20241007,150800,34478080,3430,3430,3430,3430,0
20241007,150700,34478080,3430,3430,3430,3430,0
20241007,150600,34478080,3430,3430,3430,3430,0
20241007,150500,34478080,3430,3430,3430,3430,0
20241007,150400,34478080,3430,3430,3430,3430,0
20241007,150300,34478080,3430,3420,3430,3415,601
20241007,150200,32425565,3415,3415,3415,3415,0
20241007,150100,32425565,3415,3415,3415,3415,0
20241007,150000,32425565,3415,3415,3415,3415,2
20241007,145900,32418735,3415,3415,3415,3415,1
20241007,145800,32415320,3415,3415,3415,3415,1
20241007,145700,32411905,3425,3425,3425,3425,0
20241007,145600,32411905,3425,3425,3425,3410,400
20241007,145500,31046920,3425,3425,3425,3425,200
20241007,145400,30361920,3425,3425,3425,3425,0
20241007,145300,30361920,3425,3425,3425,3425,0
20241007,145200,30361920,3425,3425,3425,3425,0
20241007,145100,30361920,3425,3425,3425,3425,458
20241007,145000,28793270,3420,3420,3420,3420,0
20241007,144900,28793270,3420,3420,3420,3420,0
20241007,144800,28793270,3420,3420,3420,3420,0
20241007,144700,28793270,3420,3420,3420,3420,0
20241007,144600,28793270,3420,3420,3420,3420,0
20241007,144500,28793270,3420,3420,3420,3420,0
20241007,144400,28793270,3420,3420,3420,3420,0
20241007,144300,28793270,3420,3420,3420,3420,0
20241007,144200,28793270,3420,3420,3420,3420,0
20241007,144100,28793270,3420,3420,3420,3420,0
20241007,144000,28793270,3420,3420,3420,3420,0
20241007,143900,28793270,3420,3420,3420,3420,0
20241007,143800,28793270,3420,3420,3420,3420,2
20241007,143700,28786430,3425,3425,3425,3425,0
20241007,143600,28786430,3425,3425,3425,3425,15
20241007,143500,28735055,3420,3420,3420,3420,0
20241007,143400,28735055,3420,3420,3420,3420,0
20241007,143300,28735055,3420,3420,3420,3420,0
20241007,143200,28735055,3420,3420,3420,3420,0
20241007,143100,28735055,3420,3420,3420,3420,0
20241007,143000,28735055,3420,3420,3420,3420,0
20241007,142900,28735055,3420,3420,3420,3420,0
20241007,142800,28735055,3420,3420,3420,3420,0
20241007,142700,28735055,3420,3420,3420,3420,0
20241007,142600,28735055,3420,3420,3420,3420,0
20241007,142500,28735055,3420,3420,3420,3420,0
20241007,142400,28735055,3420,3420,3420,3420,2
20241007,142300,28728215,3420,3420,3420,3420,0
20241007,142200,28728215,3420,3420,3420,3420,2
20241007,142100,28721375,3425,3425,3425,3425,0
20241007,142000,28721375,3425,3425,3425,3425,4
20241007,141900,28707675,3425,3425,3425,3425,0
20241007,141800,28707675,3425,3425,3425,3425,0
20241007,141700,28707675,3425,3425,3425,3425,0
20241007,141600,28707675,3425,3425,3425,3425,0
20241007,141500,28707675,3425,3425,3425,3425,0
20241007,141400,28707675,3425,3425,3425,3425,0
20241007,141300,28707675,3425,3425,3425,3425,0
20241007,141200,28707675,3425,3425,3425,3425,0
20241007,141100,28707675,3425,3425,3425,3425,0
20241007,141000,28707675,3425,3425,3425,3425,0
20241007,140900,28707675,3425,3425,3425,3425,0
20241007,140800,28707675,3425,3425,3425,3425,0
20241007,140700,28707675,3425,3425,3425,3425,24
20241007,140600,28625475,3420,3420,3420,3420,0
20241007,140500,28625475,3420,3420,3420,3420,0
20241007,140400,28625475,3420,3420,3420,3420,0
20241007,140300,28625475,3420,3420,3420,3420,0
20241007,140200,28625475,3420,3420,3420,3420,0
20241007,140100,28625475,3420,3420,3420,3420,0
20241007,140000,28625475,3420,3420,3420,3420,0
20241007,135900,28625475,3420,3420,3420,3420,0
20241007,135800,28625475,3420,3420,3420,3420,0
20241007,135700,28625475,3420,3420,3420,3420,0
20241007,135600,28625475,3420,3420,3420,3420,0
20241007,135500,28625475,3420,3420,3420,3420,0
20241007,135400,28625475,3420,3420,3420,3420,0
20241007,135300,28625475,3420,3420,3420,3420,0
20241007,135200,28625475,3420,3420,3420,3420,0
20241007,135100,28625475,3420,3420,3420,3420,0
20241007,135000,28625475,3420,3420,3420,3420,0
20241007,134900,28625475,3420,3420,3420,3420,1
20241007,134800,28622055,3420,3420,3420,3420,1
20241007,134700,28618635,3420,3420,3420,3420,2
20241007,134600,28611795,3415,3420,3420,3415,600
20241007,134500,26562715,3420,3420,3420,3420,2
20241007,134400,26555875,3430,3430,3430,3430,0
20241007,134300,26555875,3430,3430,3430,3430,0
20241007,134200,26555875,3430,3430,3430,3430,11
20241007,134100,26518145,3415,3420,3420,3415,379
20241007,134000,25223470,3430,3430,3430,3430,0
20241007,133900,25223470,3430,3430,3430,3430,0
20241007,133800,25223470,3430,3430,3430,3430,2
20241007,133700,25216610,3430,3430,3430,3430,0
20241007,133600,25216610,3430,3430,3430,3430,0
20241007,133500,25216610,3430,3430,3430,3430,34
20241007,133400,25099990,3435,3435,3435,3435,0
20241007,133300,25099990,3435,3430,3435,3430,183
20241007,133200,24472145,3425,3425,3425,3425,0
20241007,133100,24472145,3425,3425,3425,3425,0
20241007,133000,24472145,3425,3425,3425,3425,41
20241007,132900,24331720,3420,3420,3420,3420,0
20241007,132800,24331720,3420,3420,3420,3420,0
20241007,132700,24331720,3420,3420,3420,3420,0
20241007,132600,24331720,3420,3420,3420,3420,127
20241007,132500,23897380,3415,3415,3415,3415,0
20241007,132400,23897380,3415,3415,3415,3415,0
20241007,132300,23897380,3415,3415,3415,3415,49
20241007,132200,23730045,3415,3415,3415,3415,0
20241007,132100,23730045,3415,3415,3415,3415,0
20241007,132000,23730045,3415,3415,3415,3415,0
20241007,131900,23730045,3415,3415,3415,3415,78
20241007,131800,23463675,3410,3410,3410,3410,22
20241007,131700,23388655,3400,3400,3400,3400,70
20241007,131600,23150655,3400,3400,3400,3400,0
20241007,131500,23150655,3400,3400,3400,3400,332
20241007,131400,22021855,3400,3400,3400,3400,1
20241007,131300,22018455,3400,3400,3400,3400,0
20241007,131200,22018455,3400,3400,3400,3400,1
20241007,131100,22015055,3400,3400,3400,3400,2
20241007,131000,22008255,3410,3410,3410,3410,0
20241007,130900,22008255,3410,3410,3410,3410,0
20241007,130800,22008255,3410,3410,3410,3410,0
20241007,130700,22008255,3410,3410,3410,3410,0
20241007,130600,22008255,3410,3410,3410,3410,0
20241007,130500,22008255,3410,3410,3410,3410,0
20241007,130400,22008255,3410,3410,3410,3410,2
20241007,130300,22001435,3400,3400,3400,3400,0
20241007,130200,22001435,3400,3400,3400,3400,0
20241007,130100,22001435,3400,3400,3400,3400,0
20241007,130000,22001435,3400,3400,3400,3400,0
20241007,125900,22001435,3400,3400,3400,3400,0
20241007,125800,22001435,3400,3400,3400,3400,1451
20241007,125700,17068035,3400,3400,3400,3400,451
20241007,125600,15534635,3405,3405,3405,3405,0
20241007,125500,15534635,3405,3405,3405,3405,0
20241007,125400,15534635,3405,3405,3405,3405,0
20241007,125300,15534635,3405,3405,3405,3405,0
20241007,125200,15534635,3405,3405,3405,3405,0
20241007,125100,15534635,3405,3405,3405,3405,0
20241007,125000,15534635,3405,3405,3405,3405,0
20241007,124900,15534635,3405,3405,3405,3405,0
20241007,124800,15534635,3405,3405,3405,3405,0
20241007,124700,15534635,3405,3405,3405,3405,0
20241007,124600,15534635,3405,3405,3405,3405,0
20241007,124500,15534635,3405,3405,3405,3405,49
20241007,124400,15367790,3400,3400,3400,3400,0
20241007,124300,15367790,3400,3400,3400,3400,0
20241007,124200,15367790,3400,3400,3400,3400,0
20241007,124100,15367790,3400,3400,3400,3400,0
20241007,124000,15367790,3400,3400,3400,3400,0
20241007,123900,15367790,3400,3400,3400,3400,1
20241007,123800,15364390,3400,3400,3400,3400,0
20241007,123700,15364390,3400,3400,3400,3400,0
20241007,123600,15364390,3400,3400,3400,3400,2
20241007,123500,15357590,3400,3400,3400,3400,1
20241007,123400,15354190,3405,3405,3405,3405,0
20241007,123300,15354190,3405,3405,3405,3405,0
20241007,123200,15354190,3405,3405,3405,3405,10
20241007,123100,15320140,3405,3405,3405,3405,0
20241007,123000,15320140,3405,3405,3405,3405,0
20241007,122900,15320140,3405,3405,3405,3405,22
20241007,122800,15245230,3405,3405,3405,3405,0
20241007,122700,15245230,3405,3405,3405,3405,0
20241007,122600,15245230,3405,3405,3405,3405,0
20241007,122500,15245230,3405,3405,3405,3405,0
20241007,122400,15245230,3405,3405,3405,3405,10
20241007,122300,15211180,3405,3405,3405,3405,0
20241007,122200,15211180,3405,3405,3405,3405,0
20241007,122100,15211180,3405,3405,3405,3405,0
20241007,122000,15211180,3405,3405,3405,3405,0
20241007,121900,15211180,3405,3405,3405,3405,0
20241007,121800,15211180,3405,3405,3405,3405,0
20241007,121700,15211180,3405,3405,3405,3405,0
20241007,121600,15211180,3405,3405,3405,3405,0
20241007,121500,15211180,3405,3405,3405,3405,0
20241007,121400,15211180,3405,3405,3405,3405,0
20241007,121300,15211180,3405,3405,3405,3405,0
20241007,121200,15211180,3405,3405,3405,3405,0
20241007,121100,15211180,3405,3405,3405,3405,0
20241007,121000,15211180,3405,3405,3405,3405,0
20241007,120900,15211180,3405,3405,3405,3405,0
20241007,120800,15211180,3405,3405,3405,3405,56
20241007,120700,15020500,3405,3405,3405,3405,9
20241007,120600,14989855,3405,3405,3405,3405,0
20241007,120500,14989855,3405,3405,3405,3405,0
20241007,120400,14989855,3405,3405,3405,3405,1
20241007,120300,14986450,3415,3415,3415,3415,0
20241007,120200,14986450,3415,3415,3415,3415,2505
20241007,120100,6431875,3405,3405,3405,3405,1
20241007,120000,6428470,3405,3405,3405,3405,1
20241007,115900,6425065,3405,3405,3405,3405,1
20241007,115800,6421660,3400,3400,3400,3400,0
20241007,115700,6421660,3400,3400,3400,3400,0
20241007,115600,6421660,3400,3400,3400,3400,0
20241007,115500,6421660,3400,3400,3400,3400,0
20241007,115400,6421660,3400,3400,3400,3400,0
20241007,115300,6421660,3400,3400,3400,3400,0
20241007,115200,6421660,3400,3400,3400,3400,0
20241007,115100,6421660,3400,3400,3400,3400,0
20241007,115000,6421660,3400,3400,3400,3400,0
20241007,114900,6421660,3400,3400,3400,3400,0
20241007,114800,6421660,3400,3400,3400,3400,0
20241007,114700,6421660,3400,3400,3400,3400,0
20241007,114600,6421660,3400,3400,3400,3400,0
20241007,114500,6421660,3400,3400,3400,3400,0
20241007,114400,6421660,3400,3400,3400,3400,0
20241007,114300,6421660,3400,3400,3400,3400,0
20241007,114200,6421660,3400,3400,3400,3400,0
20241007,114100,6421660,3400,3400,3400,3400,0
20241007,114000,6421660,3400,3400,3400,3400,0
20241007,113900,6421660,3400,3400,3400,3400,0
20241007,113800,6421660,3400,3400,3400,3400,0
20241007,113700,6421660,3400,3400,3400,3400,0
20241007,113600,6421660,3400,3400,3400,3400,0
20241007,113500,6421660,3400,3400,3400,3400,0
20241007,113400,6421660,3400,3400,3400,3400,0
20241007,113300,6421660,3400,3400,3400,3400,18
20241007,113200,6360460,3400,3400,3400,3400,0
20241007,113100,6360460,3400,3400,3400,3400,0
20241007,113000,6360460,3400,3400,3400,3400,0
20241007,112900,6360460,3400,3405,3405,3400,165
20241007,112800,5798870,3405,3405,3405,3405,0
20241007,112700,5798870,3405,3405,3405,3405,0
20241007,112600,5798870,3405,3405,3405,3405,1
20241007,112500,5795465,3405,3405,3405,3405,0
20241007,112400,5795465,3405,3405,3405,3405,2
20241007,112300,5788655,3405,3405,3405,3405,0
20241007,112200,5788655,3405,3405,3405,3405,0
20241007,112100,5788655,3405,3405,3405,3405,0
20241007,112000,5788655,3405,3405,3405,3405,0
20241007,111900,5788655,3405,3405,3405,3405,0
20241007,111800,5788655,3405,3405,3405,3405,0
20241007,111700,5788655,3405,3405,3405,3405,0
20241007,111600,5788655,3405,3405,3405,3405,0
20241007,111500,5788655,3405,3405,3405,3405,0
20241007,111400,5788655,3405,3405,3405,3405,0
20241007,111300,5788655,3405,3405,3405,3405,0
20241007,111200,5788655,3405,3405,3405,3405,0
20241007,111100,5788655,3405,3405,3405,3405,0
20241007,111000,5788655,3405,3405,3405,3405,0
20241007,110900,5788655,3405,3405,3405,3405,0
20241007,110800,5788655,3405,3405,3405,3405,0
20241007,110700,5788655,3405,3405,3405,3405,0
20241007,110600,5788655,3405,3405,3405,3405,0
20241007,110500,5788655,3405,3405,3405,3405,0
20241007,110400,5788655,3405,3405,3405,3405,0
20241007,110300,5788655,3405,3405,3405,3405,0
20241007,110200,5788655,3405,3405,3405,3405,0
20241007,110100,5788655,3405,3405,3405,3405,0
20241007,110000,5788655,3405,3405,3405,3405,0
20241007,105900,5788655,3405,3405,3405,3405,0
20241007,105800,5788655,3405,3405,3405,3405,0
20241007,105700,5788655,3405,3405,3405,3405,0
20241007,105600,5788655,3405,3405,3405,3405,0
20241007,105500,5788655,3405,3405,3405,3405,0
20241007,105400,5788655,3405,3405,3405,3405,0
20241007,105300,5788655,3405,3405,3405,3405,0
20241007,105200,5788655,3405,3405,3405,3405,0
20241007,105100,5788655,3405,3405,3405,3405,1
20241007,105000,5785250,3405,3405,3405,3405,2
20241007,104900,5778440,3405,3405,3405,3405,0
20241007,104800,5778440,3405,3405,3405,3405,2
20241007,104700,5771630,3410,3410,3410,3410,0
20241007,104600,5771630,3410,3410,3410,3410,0
20241007,104500,5771630,3410,3410,3410,3410,0
20241007,104400,5771630,3410,3410,3410,3410,0
20241007,104300,5771630,3410,3410,3410,3410,0
20241007,104200,5771630,3410,3410,3410,3410,0
20241007,104100,5771630,3410,3410,3410,3410,0
20241007,104000,5771630,3410,3410,3410,3410,0
20241007,103900,5771630,3410,3410,3410,3410,0
20241007,103800,5771630,3410,3410,3410,3410,0
20241007,103700,5771630,3410,3410,3410,3410,0
20241007,103600,5771630,3410,3410,3410,3410,0
20241007,103500,5771630,3410,3410,3410,3410,0
20241007,103400,5771630,3410,3410,3410,3410,0
20241007,103300,5771630,3410,3410,3410,3410,0
20241007,103200,5771630,3410,3410,3410,3410,0
20241007,103100,5771630,3410,3410,3410,3410,167
20241007,103000,5202160,3410,3410,3410,3410,0
20241007,102900,5202160,3410,3410,3410,3410,4
20241007,102800,5188520,3410,3410,3410,3410,4
20241007,102700,5174880,3405,3405,3405,3405,0
20241007,102600,5174880,3405,3405,3405,3405,0
20241007,102500,5174880,3405,3405,3405,3405,0
20241007,102400,5174880,3405,3405,3405,3405,0
20241007,102300,5174880,3405,3405,3405,3405,0
20241007,102200,5174880,3405,3405,3405,3405,10
20241007,102100,5140830,3405,3405,3405,3405,0
20241007,102000,5140830,3405,3405,3405,3405,0
20241007,101900,5140830,3405,3405,3405,3405,0
20241007,101800,5140830,3405,3405,3405,3405,0
20241007,101700,5140830,3405,3405,3405,3405,0
20241007,101600,5140830,3405,3405,3405,3405,0
20241007,101500,5140830,3405,3405,3405,3405,0
20241007,101400,5140830,3405,3405,3405,3405,0
20241007,101300,5140830,3405,3405,3405,3405,0
20241007,101200,5140830,3405,3405,3405,3405,0
20241007,101100,5140830,3405,3405,3405,3405,0
20241007,101000,5140830,3405,3405,3405,3405,0
20241007,100900,5140830,3405,3405,3405,3405,0
20241007,100800,5140830,3405,3405,3405,3405,0
20241007,100700,5140830,3405,3405,3405,3405,0
20241007,100600,5140830,3405,3405,3405,3405,0
20241007,100500,5140830,3405,3405,3405,3405,0
20241007,100400,5140830,3405,3405,3405,3405,0
20241007,100300,5140830,3405,3405,3405,3405,0
20241007,100200,5140830,3405,3405,3405,3405,0
20241007,100100,5140830,3405,3405,3405,3405,3
20241007,100000,5130615,3410,3410,3410,3410,0
20241007,095900,5130615,3410,3410,3410,3410,0
20241007,095800,5130615,3410,3410,3410,3410,0
20241007,095700,5130615,3410,3410,3410,3410,0
20241007,095600,5130615,3410,3410,3410,3410,0
20241007,095500,5130615,3410,3410,3410,3410,0
20241007,095400,5130615,3410,3410,3410,3410,0
20241007,095300,5130615,3410,3410,3410,3410,0
20241007,095200,5130615,3410,3410,3410,3410,0
20241007,095100,5130615,3410,3410,3410,3410,0
20241007,095000,5130615,3410,3410,3410,3410,0
20241007,094900,5130615,3410,3410,3410,3410,0
20241007,094800,5130615,3410,3410,3410,3410,0
20241007,094700,5130615,3410,3410,3410,3410,0
20241007,094600,5130615,3410,3410,3410,3410,0
20241007,094500,5130615,3410,3410,3410,3410,0
20241007,094400,5130615,3410,3410,3410,3410,0
20241007,094300,5130615,3410,3410,3410,3410,0
20241007,094200,5130615,3410,3410,3410,3410,0
20241007,094100,5130615,3410,3410,3410,3410,0
20241007,094000,5130615,3410,3410,3410,3410,0
20241007,093900,5130615,3410,3410,3410,3410,1
20241007,093800,5127205,3410,3410,3410,3410,0
20241007,093700,5127205,3410,3410,3410,3410,147
20241007,093600,4625935,3410,3410,3410,3410,0
20241007,093500,4625935,3410,3410,3410,3410,0
20241007,093400,4625935,3410,3410,3410,3410,0
20241007,093300,4625935,3410,3410,3410,3410,0
20241007,093200,4625935,3410,3410,3410,3410,0
20241007,093100,4625935,3410,3410,3410,3410,0
20241007,093000,4625935,3410,3410,3410,3410,0
20241007,092900,4625935,3410,3410,3410,3410,0
20241007,092800,4625935,3410,3410,3410,3410,600
20241007,092700,2579935,3410,3410,3410,3410,10
20241007,092600,2545835,3415,3415,3415,3415,0
20241007,092500,2545835,3415,3415,3415,3415,0
20241007,092400,2545835,3415,3415,3415,3415,0
20241007,092300,2545835,3415,3410,3415,3410,68
20241007,092200,2313770,3410,3410,3410,3410,100
20241007,092100,1972770,3400,3400,3400,3400,1
20241007,092000,1969370,3400,3400,3400,3400,0
20241007,091900,1969370,3400,3400,3400,3400,0
20241007,091800,1969370,3400,3400,3400,3400,0
20241007,091700,1969370,3400,3400,3400,3400,0
20241007,091600,1969370,3400,3400,3400,3400,0
20241007,091500,1969370,3400,3400,3400,3400,0
20241007,091400,1969370,3400,3400,3400,3400,20
20241007,091300,1901370,3400,3400,3400,3400,0
20241007,091200,1901370,3400,3400,3400,3400,0
20241007,091100,1901370,3400,3400,3400,3400,0
20241007,091000,1901370,3400,3400,3400,3400,0
20241007,090900,1901370,3400,3400,3400,3400,310
20241007,090800,847370,3400,3400,3400,3400,0
20241007,090700,847370,3400,3400,3400,3400,0
20241007,090600,847370,3400,3400,3400,3400,0
20241007,090500,847370,3400,3410,3410,3400,241
20241007,090400,27320,3415,3415,3415,3415,0
20241007,090300,27320,3415,3415,3415,3415,0
20241007,090200,27320,3415,3415,3415,3415,0
20241007,090100,27320,3415,3415,3415,3415,0
20241007,090000,27320,3415,3415,3415,3415,8