KissMeData/016740/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190600,89113830,3350,3350,3350,3350,89
20241007,190500,89113830,3350,3350,3350,3350,0
20241007,190400,89113830,3350,3350,3350,3350,0
20241007,190300,89113830,3350,3350,3350,3350,0
20241007,190200,89113830,3350,3350,3350,3350,0
20241007,190100,89113830,3350,3350,3350,3350,0
20241007,190000,89113830,3350,3350,3350,3350,0
20241007,185900,89113830,3350,3350,3350,3350,0
20241007,185800,89113830,3350,3350,3350,3350,0
20241007,185700,89113830,3350,3350,3350,3350,0
20241007,185600,89113830,3350,3350,3350,3350,0
20241007,185500,89113830,3350,3350,3350,3350,0
20241007,185400,89113830,3350,3350,3350,3350,0
20241007,185300,89113830,3350,3350,3350,3350,0
20241007,185200,89113830,3350,3350,3350,3350,0
20241007,185100,89113830,3350,3350,3350,3350,0
20241007,185000,89113830,3350,3350,3350,3350,0
20241007,184900,89113830,3350,3350,3350,3350,0
20241007,184800,89113830,3350,3350,3350,3350,0
20241007,184700,89113830,3350,3350,3350,3350,0
20241007,184600,89113830,3350,3350,3350,3350,0
20241007,184500,89113830,3350,3350,3350,3350,0
20241007,184400,89113830,3350,3350,3350,3350,0
20241007,184300,89113830,3350,3350,3350,3350,0
20241007,184200,89113830,3350,3350,3350,3350,0
20241007,184100,89113830,3350,3350,3350,3350,0
20241007,184000,89113830,3350,3350,3350,3350,0
20241007,183900,89113830,3350,3350,3350,3350,0
20241007,183800,89113830,3350,3350,3350,3350,0
20241007,183700,89113830,3350,3350,3350,3350,0
20241007,183600,89113830,3350,3350,3350,3350,89
20241007,183500,89113830,3350,3350,3350,3350,0
20241007,183400,89113830,3350,3350,3350,3350,0
20241007,183300,89113830,3350,3350,3350,3350,0
20241007,183200,89113830,3350,3350,3350,3350,0
20241007,183100,89113830,3350,3350,3350,3350,0
20241007,183000,89113830,3350,3350,3350,3350,0
20241007,182900,89113830,3350,3350,3350,3350,0
20241007,182800,89113830,3350,3350,3350,3350,0
20241007,182700,89113830,3350,3350,3350,3350,0
20241007,182600,89113830,3350,3350,3350,3350,0
20241007,182500,89113830,3350,3350,3350,3350,0
20241007,182400,89113830,3350,3350,3350,3350,0
20241007,182300,89113830,3350,3350,3350,3350,0
20241007,182200,89113830,3350,3350,3350,3350,0
20241007,182100,89113830,3350,3350,3350,3350,0
20241007,182000,89113830,3350,3350,3350,3350,0
20241007,181900,89113830,3350,3350,3350,3350,0
20241007,181800,89113830,3350,3350,3350,3350,0
20241007,181700,89113830,3350,3350,3350,3350,0
20241007,181600,89113830,3350,3350,3350,3350,0
20241007,181500,89113830,3350,3350,3350,3350,0
20241007,181400,89113830,3350,3350,3350,3350,0
20241007,181300,89113830,3350,3350,3350,3350,0
20241007,181200,89113830,3350,3350,3350,3350,0
20241007,181100,89113830,3350,3350,3350,3350,0
20241007,181000,89113830,3350,3350,3350,3350,0
20241007,180900,89113830,3350,3350,3350,3350,0
20241007,180800,89113830,3350,3350,3350,3350,0
20241007,180700,89113830,3350,3350,3350,3350,0
20241007,180600,89113830,3350,3350,3350,3350,89
20241007,180500,89113830,3350,3350,3350,3350,0
20241007,180400,89113830,3350,3350,3350,3350,0
20241007,180300,89113830,3350,3350,3350,3350,0
20241007,180200,89113830,3350,3350,3350,3350,0
20241007,180100,89113830,3350,3350,3350,3350,0
20241007,180000,89113830,3350,3350,3350,3350,0
20241007,175900,89113830,3350,3350,3350,3350,0
20241007,175800,89113830,3350,3350,3350,3350,0
20241007,175700,89113830,3350,3350,3350,3350,0
20241007,175600,89113830,3350,3350,3350,3350,0
20241007,175500,89113830,3350,3350,3350,3350,0
20241007,175400,89113830,3350,3350,3350,3350,0
20241007,175300,89113830,3350,3350,3350,3350,0
20241007,175200,89113830,3350,3350,3350,3350,0
20241007,175100,89113830,3350,3350,3350,3350,0
20241007,175000,89113830,3350,3350,3350,3350,0
20241007,174900,89113830,3350,3350,3350,3350,0
20241007,174800,89113830,3350,3350,3350,3350,0
20241007,174700,89113830,3350,3350,3350,3350,0
20241007,174600,89113830,3350,3350,3350,3350,0
20241007,174500,89113830,3350,3350,3350,3350,0
20241007,174400,89113830,3350,3350,3350,3350,0
20241007,174300,89113830,3350,3350,3350,3350,0
20241007,174200,89113830,3350,3350,3350,3350,0
20241007,174100,89113830,3350,3350,3350,3350,0
20241007,174000,89113830,3350,3350,3350,3350,0
20241007,173900,89113830,3350,3350,3350,3350,0
20241007,173800,89113830,3350,3350,3350,3350,0
20241007,173700,89113830,3350,3350,3350,3350,0
20241007,173600,89113830,3350,3350,3350,3350,89
20241007,173500,89113830,3350,3350,3350,3350,0
20241007,173400,89113830,3350,3350,3350,3350,0
20241007,173300,89113830,3350,3350,3350,3350,0
20241007,173200,89113830,3350,3350,3350,3350,0
20241007,173100,89113830,3350,3350,3350,3350,0
20241007,173000,89113830,3350,3350,3350,3350,0
20241007,172900,89113830,3350,3350,3350,3350,0
20241007,172800,89113830,3350,3350,3350,3350,0
20241007,172700,89113830,3350,3350,3350,3350,0
20241007,172600,89113830,3350,3350,3350,3350,0
20241007,172500,89113830,3350,3350,3350,3350,0
20241007,172400,89113830,3350,3350,3350,3350,0
20241007,172300,89113830,3350,3350,3350,3350,0
20241007,172200,89113830,3350,3350,3350,3350,0
20241007,172100,89113830,3350,3350,3350,3350,0
20241007,172000,89113830,3350,3350,3350,3350,0
20241007,171900,89113830,3350,3350,3350,3350,0
20241007,171800,89113830,3350,3350,3350,3350,0
20241007,171700,89113830,3350,3350,3350,3350,0
20241007,171600,89113830,3350,3350,3350,3350,0
20241007,171500,89113830,3350,3350,3350,3350,0
20241007,171400,89113830,3350,3350,3350,3350,0
20241007,171300,89113830,3350,3350,3350,3350,0
20241007,171200,89113830,3350,3350,3350,3350,0
20241007,171100,89113830,3350,3350,3350,3350,0
20241007,171000,89113830,3350,3350,3350,3350,0
20241007,170900,89113830,3350,3350,3350,3350,0
20241007,170800,89113830,3350,3350,3350,3350,0
20241007,170700,89113830,3350,3350,3350,3350,0
20241007,170600,89113830,3350,3350,3350,3350,89
20241007,170500,89113830,3350,3350,3350,3350,0
20241007,170400,89113830,3350,3350,3350,3350,0
20241007,170300,89113830,3350,3350,3350,3350,0
20241007,170200,89113830,3350,3350,3350,3350,0
20241007,170100,89113830,3350,3350,3350,3350,0
20241007,170000,89113830,3350,3350,3350,3350,0
20241007,165900,89113830,3350,3350,3350,3350,0
20241007,165800,89113830,3350,3350,3350,3350,0
20241007,165700,89113830,3350,3350,3350,3350,0
20241007,165600,89113830,3350,3350,3350,3350,0
20241007,165500,89113830,3350,3350,3350,3350,0
20241007,165400,89113830,3350,3350,3350,3350,0
20241007,165300,89113830,3350,3350,3350,3350,0
20241007,165200,89113830,3350,3350,3350,3350,0
20241007,165100,89113830,3350,3350,3350,3350,0
20241007,165000,89113830,3350,3350,3350,3350,0
20241007,164900,89113830,3350,3350,3350,3350,0
20241007,164800,89113830,3350,3350,3350,3350,0
20241007,164700,89113830,3350,3350,3350,3350,0
20241007,164600,89113830,3350,3350,3350,3350,0
20241007,164500,89113830,3350,3350,3350,3350,0
20241007,164400,89113830,3350,3350,3350,3350,0
20241007,164300,89113830,3350,3350,3350,3350,0
20241007,164200,89113830,3350,3350,3350,3350,0
20241007,164100,89113830,3350,3350,3350,3350,0
20241007,164000,89113830,3350,3350,3350,3350,0
20241007,163900,89113830,3350,3350,3350,3350,0
20241007,163800,89113830,3350,3350,3350,3350,0
20241007,163700,89113830,3350,3350,3350,3350,0
20241007,163600,89113830,3350,3350,3350,3350,89
20241007,163500,89113830,3350,3350,3350,3350,0
20241007,163400,89113830,3350,3350,3350,3350,0
20241007,163300,89113830,3350,3350,3350,3350,0
20241007,163200,89113830,3350,3350,3350,3350,0
20241007,163100,89113830,3350,3350,3350,3350,0
20241007,163000,89113830,3350,3350,3350,3350,0
20241007,162900,89113830,3350,3350,3350,3350,0
20241007,162800,89113830,3350,3350,3350,3350,0
20241007,162700,89113830,3350,3350,3350,3350,0
20241007,162600,89113830,3350,3350,3350,3350,0
20241007,162500,89113830,3350,3350,3350,3350,0
20241007,162400,89113830,3350,3350,3350,3350,0
20241007,162300,89113830,3350,3350,3350,3350,0
20241007,162200,89113830,3350,3350,3350,3350,0
20241007,162100,89113830,3350,3350,3350,3350,0
20241007,162000,89113830,3350,3350,3350,3350,0
20241007,161900,89113830,3350,3350,3350,3350,0
20241007,161800,89113830,3350,3350,3350,3350,0
20241007,161700,89113830,3350,3350,3350,3350,0
20241007,161600,89113830,3350,3350,3350,3350,0
20241007,161500,89113830,3350,3350,3350,3350,0
20241007,161400,89113830,3350,3350,3350,3350,0
20241007,161300,89113830,3350,3350,3350,3350,0
20241007,161200,89113830,3350,3350,3350,3350,0
20241007,161100,89113830,3350,3350,3350,3350,0
20241007,161000,89113830,3350,3350,3350,3350,0
20241007,160900,89113830,3350,3350,3350,3350,0
20241007,160800,89113830,3350,3350,3350,3350,0
20241007,160700,89113830,3350,3350,3350,3350,0
20241007,160600,89113830,3350,3350,3350,3350,89
20241007,160500,89113830,3350,3350,3350,3350,0
20241007,160400,89113830,3350,3350,3350,3350,0
20241007,160300,89113830,3350,3350,3350,3350,0
20241007,160200,89113830,3350,3350,3350,3350,0
20241007,160100,89113830,3350,3350,3350,3350,0
20241007,160000,89113830,3350,3350,3350,3350,0
20241007,155900,89113830,3350,3350,3350,3350,0
20241007,155800,89113830,3350,3350,3350,3350,0
20241007,155700,89113830,3350,3350,3350,3350,0
20241007,155600,89113830,3350,3350,3350,3350,0
20241007,155500,89113830,3350,3350,3350,3350,0
20241007,155400,89113830,3350,3350,3350,3350,0
20241007,155300,89113830,3350,3350,3350,3350,0
20241007,155200,89113830,3350,3350,3350,3350,0
20241007,155100,89113830,3350,3350,3350,3350,0
20241007,155000,89113830,3350,3350,3350,3350,0
20241007,154900,89113830,3350,3350,3350,3350,0
20241007,154800,89113830,3350,3350,3350,3350,0
20241007,154700,89113830,3350,3350,3350,3350,0
20241007,154600,89113830,3350,3350,3350,3350,0
20241007,154500,89113830,3350,3350,3350,3350,0
20241007,154400,89113830,3350,3350,3350,3350,0
20241007,154300,89113830,3350,3350,3350,3350,0
20241007,154200,89113830,3350,3350,3350,3350,0
20241007,154100,89113830,3350,3350,3350,3350,0
20241007,154000,89113830,3350,3350,3350,3350,0
20241007,153900,89113830,3350,3350,3350,3350,0
20241007,153800,89113830,3350,3350,3350,3350,0
20241007,153700,89113830,3350,3350,3350,3350,0
20241007,153600,89113830,3350,3350,3350,3350,89
20241007,153500,89113830,3350,3350,3350,3350,0
20241007,153400,89113830,3350,3350,3350,3350,0
20241007,153300,89113830,3350,3350,3350,3350,0
20241007,153200,89113830,3350,3350,3350,3350,0
20241007,153100,89113830,3350,3350,3350,3350,0
20241007,153000,89113830,3350,3350,3350,3350,89
20241007,152900,88815680,3350,3350,3350,3350,0
20241007,152800,88815680,3350,3350,3350,3350,0
20241007,152700,88815680,3350,3350,3350,3350,0
20241007,152600,88815680,3350,3350,3350,3350,0
20241007,152500,88815680,3350,3350,3350,3350,0
20241007,152400,88815680,3350,3350,3350,3350,0
20241007,152300,88815680,3350,3350,3350,3350,0
20241007,152200,88815680,3350,3350,3350,3350,0
20241007,152100,88815680,3350,3350,3350,3350,0
20241007,152000,88815680,3350,3350,3350,3350,0
20241007,151900,88815680,3350,3340,3350,3330,56
20241007,151800,88629010,3350,3345,3350,3345,2
20241007,151700,88622315,3350,3345,3350,3340,5
20241007,151600,88605595,3350,3350,3350,3350,0
20241007,151500,88605595,3350,3350,3350,3350,0
20241007,151400,88605595,3350,3350,3350,3350,0
20241007,151300,88605595,3350,3350,3350,3350,0
20241007,151200,88605595,3350,3350,3350,3350,1
20241007,151100,88602245,3345,3345,3345,3345,7
20241007,151000,88578830,3350,3340,3350,3340,170
20241007,150900,88011020,3340,3340,3340,3340,0
20241007,150800,88011020,3340,3340,3340,3340,31
20241007,150700,87907480,3350,3350,3350,3350,0
20241007,150600,87907480,3350,3350,3350,3350,0
20241007,150500,87907480,3350,3350,3350,3350,0
20241007,150400,87907480,3350,3345,3350,3345,2
20241007,150300,87900785,3350,3350,3350,3345,2620
20241007,150200,79136385,3355,3355,3355,3355,0
20241007,150100,79136385,3355,3355,3355,3355,1
20241007,150000,79133030,3350,3350,3350,3350,3
20241007,145900,79122980,3350,3350,3350,3350,1
20241007,145800,79119630,3355,3350,3355,3350,2
20241007,145700,79112925,3355,3355,3355,3355,0
20241007,145600,79112925,3355,3355,3355,3355,0
20241007,145500,79112925,3355,3355,3355,3355,0
20241007,145400,79112925,3355,3355,3355,3355,0
20241007,145300,79112925,3355,3355,3355,3355,0
20241007,145200,79112925,3355,3355,3355,3355,0
20241007,145100,79112925,3355,3355,3355,3355,0
20241007,145000,79112925,3355,3355,3355,3355,0
20241007,144900,79112925,3355,3355,3355,3355,0
20241007,144800,79112925,3355,3355,3355,3355,0
20241007,144700,79112925,3355,3355,3355,3355,0
20241007,144600,79112925,3355,3355,3355,3355,0
20241007,144500,79112925,3355,3355,3355,3355,0
20241007,144400,79112925,3355,3355,3355,3355,0
20241007,144300,79112925,3355,3355,3355,3355,0
20241007,144200,79112925,3355,3355,3355,3355,0
20241007,144100,79112925,3355,3355,3355,3355,0
20241007,144000,79112925,3355,3355,3355,3355,0
20241007,143900,79112925,3355,3355,3355,3355,0
20241007,143800,79112925,3355,3355,3355,3355,0
20241007,143700,79112925,3355,3355,3355,3355,0
20241007,143600,79112925,3355,3355,3355,3355,29
20241007,143500,79015630,3355,3355,3355,3355,0
20241007,143400,79015630,3355,3355,3355,3355,0
20241007,143300,79015630,3355,3350,3355,3345,233
20241007,143200,78236175,3355,3355,3355,3355,0
20241007,143100,78236175,3355,3350,3355,3345,2001
20241007,143000,71542800,3355,3355,3355,3355,0
20241007,142900,71542800,3355,3355,3355,3355,1
20241007,142800,71539445,3345,3350,3350,3345,237
20241007,142700,70745500,3350,3350,3350,3350,1
20241007,142600,70742150,3355,3355,3355,3355,0
20241007,142500,70742150,3355,3355,3355,3355,0
20241007,142400,70742150,3355,3355,3355,3355,0
20241007,142300,70742150,3355,3350,3355,3350,2
20241007,142200,70735445,3355,3355,3355,3355,0
20241007,142100,70735445,3355,3355,3355,3355,0
20241007,142000,70735445,3355,3355,3355,3355,119
20241007,141900,70336200,3355,3355,3355,3355,0
20241007,141800,70336200,3355,3355,3355,3355,0
20241007,141700,70336200,3355,3355,3355,3355,0
20241007,141600,70336200,3355,3355,3355,3355,0
20241007,141500,70336200,3355,3355,3355,3355,1
20241007,141400,70332845,3350,3350,3350,3350,0
20241007,141300,70332845,3350,3350,3350,3350,0
20241007,141200,70332845,3350,3350,3350,3350,0
20241007,141100,70332845,3350,3350,3350,3350,1
20241007,141000,70329495,3355,3355,3355,3355,1
20241007,140900,70326140,3350,3350,3350,3350,200
20241007,140800,69656140,3355,3355,3355,3355,0
20241007,140700,69656140,3355,3355,3355,3355,0
20241007,140600,69656140,3355,3355,3355,3355,0
20241007,140500,69656140,3355,3355,3355,3355,0
20241007,140400,69656140,3355,3355,3355,3355,0
20241007,140300,69656140,3355,3355,3355,3355,0
20241007,140200,69656140,3355,3355,3355,3355,0
20241007,140100,69656140,3355,3355,3355,3355,0
20241007,140000,69656140,3355,3355,3355,3355,0
20241007,135900,69656140,3355,3355,3355,3355,1
20241007,135800,69652785,3350,3350,3350,3350,0
20241007,135700,69652785,3350,3350,3350,3350,1
20241007,135600,69649435,3350,3355,3355,3350,150
20241007,135500,69146190,3350,3350,3350,3350,200
20241007,135400,68476190,3355,3355,3355,3355,0
20241007,135300,68476190,3355,3355,3355,3355,1
20241007,135200,68472835,3350,3350,3350,3350,1
20241007,135100,68469485,3355,3355,3355,3355,0
20241007,135000,68469485,3355,3355,3355,3355,0
20241007,134900,68469485,3355,3355,3355,3355,0
20241007,134800,68469485,3355,3355,3355,3355,1
20241007,134700,68466130,3355,3355,3355,3355,0
20241007,134600,68466130,3355,3355,3355,3355,0
20241007,134500,68466130,3355,3355,3355,3355,0
20241007,134400,68466130,3355,3355,3355,3355,0
20241007,134300,68466130,3355,3350,3355,3350,152
20241007,134200,67956710,3350,3350,3350,3350,0
20241007,134100,67956710,3350,3350,3350,3350,0
20241007,134000,67956710,3350,3350,3350,3350,0
20241007,133900,67956710,3350,3350,3350,3350,0
20241007,133800,67956710,3350,3350,3350,3350,0
20241007,133700,67956710,3350,3350,3350,3350,0
20241007,133600,67956710,3350,3350,3350,3350,0
20241007,133500,67956710,3350,3350,3350,3350,0
20241007,133400,67956710,3350,3350,3350,3350,1000
20241007,133300,64606710,3350,3350,3350,3350,0
20241007,133200,64606710,3350,3350,3350,3350,0
20241007,133100,64606710,3350,3350,3350,3350,0
20241007,133000,64606710,3350,3350,3350,3350,0
20241007,132900,64606710,3350,3350,3350,3350,0
20241007,132800,64606710,3350,3350,3350,3350,0
20241007,132700,64606710,3350,3350,3350,3350,0
20241007,132600,64606710,3350,3350,3350,3350,1
20241007,132500,64603360,3345,3350,3350,3345,2
20241007,132400,64596665,3345,3345,3345,3345,1
20241007,132300,64593320,3345,3345,3345,3345,0
20241007,132200,64593320,3345,3345,3345,3345,1
20241007,132100,64589975,3345,3345,3345,3345,1
20241007,132000,64586630,3350,3350,3350,3350,1
20241007,131900,64583280,3345,3345,3345,3345,1
20241007,131800,64579935,3350,3350,3350,3350,0
20241007,131700,64579935,3350,3350,3350,3350,0
20241007,131600,64579935,3350,3350,3350,3350,0
20241007,131500,64579935,3350,3350,3350,3350,0
20241007,131400,64579935,3350,3350,3350,3350,0
20241007,131300,64579935,3350,3350,3350,3350,0
20241007,131200,64579935,3350,3350,3350,3350,0
20241007,131100,64579935,3350,3350,3350,3350,0
20241007,131000,64579935,3350,3350,3350,3350,1
20241007,130900,64576585,3350,3350,3350,3350,0
20241007,130800,64576585,3350,3345,3350,3345,202
20241007,130700,63900885,3350,3350,3350,3350,1
20241007,130600,63897535,3345,3345,3345,3345,0
20241007,130500,63897535,3345,3345,3345,3345,0
20241007,130400,63897535,3345,3345,3345,3345,100
20241007,130300,63563035,3345,3345,3345,3345,0
20241007,130200,63563035,3345,3345,3345,3345,2
20241007,130100,63556345,3350,3350,3350,3350,0
20241007,130000,63556345,3350,3350,3350,3350,0
20241007,125900,63556345,3350,3350,3350,3350,0
20241007,125800,63556345,3350,3350,3350,3350,0
20241007,125700,63556345,3350,3350,3350,3350,0
20241007,125600,63556345,3350,3350,3350,3350,0
20241007,125500,63556345,3350,3350,3350,3350,0
20241007,125400,63556345,3350,3350,3350,3345,4
20241007,125300,63542950,3345,3345,3345,3345,1
20241007,125200,63539605,3345,3345,3345,3345,1
20241007,125100,63536260,3350,3350,3350,3350,0
20241007,125000,63536260,3350,3350,3350,3350,11
20241007,124900,63499410,3350,3350,3350,3350,0
20241007,124800,63499410,3350,3350,3350,3350,0
20241007,124700,63499410,3350,3350,3350,3350,0
20241007,124600,63499410,3350,3350,3350,3350,0
20241007,124500,63499410,3350,3350,3350,3350,0
20241007,124400,63499410,3350,3350,3350,3350,0
20241007,124300,63499410,3350,3350,3350,3350,0
20241007,124200,63499410,3350,3350,3350,3350,0
20241007,124100,63499410,3350,3350,3350,3350,0
20241007,124000,63499410,3350,3350,3350,3350,0
20241007,123900,63499410,3350,3350,3350,3350,0
20241007,123800,63499410,3350,3350,3350,3350,0
20241007,123700,63499410,3350,3350,3350,3350,0
20241007,123600,63499410,3350,3350,3350,3350,0
20241007,123500,63499410,3350,3350,3350,3350,0
20241007,123400,63499410,3350,3350,3350,3350,0
20241007,123300,63499410,3350,3350,3350,3350,5
20241007,123200,63482660,3345,3345,3345,3345,182
20241007,123100,62873870,3345,3345,3345,3345,1
20241007,123000,62870525,3350,3350,3350,3350,0
20241007,122900,62870525,3350,3350,3350,3350,0
20241007,122800,62870525,3350,3350,3350,3350,0
20241007,122700,62870525,3350,3350,3350,3350,0
20241007,122600,62870525,3350,3350,3350,3350,0
20241007,122500,62870525,3350,3350,3350,3350,22
20241007,122400,62796825,3350,3350,3350,3350,100
20241007,122300,62461825,3345,3345,3345,3345,0
20241007,122200,62461825,3345,3350,3350,3345,3
20241007,122100,62451785,3345,3345,3345,3345,1
20241007,122000,62448440,3350,3350,3350,3350,0
20241007,121900,62448440,3350,3350,3350,3350,1
20241007,121800,62445090,3345,3345,3345,3345,1000
20241007,121700,59100090,3350,3350,3350,3350,201
20241007,121600,58426740,3355,3345,3355,3345,3601
20241007,121500,46381385,3355,3350,3355,3350,2868
20241007,121400,36773580,3350,3350,3350,3350,0
20241007,121300,36773580,3350,3350,3350,3350,0
20241007,121200,36773580,3350,3350,3350,3350,0
20241007,121100,36773580,3350,3350,3350,3350,0
20241007,121000,36773580,3350,3350,3350,3350,0
20241007,120900,36773580,3350,3350,3350,3350,0
20241007,120800,36773580,3350,3350,3350,3350,2163
20241007,120700,29527530,3355,3355,3355,3355,0
20241007,120600,29527530,3355,3355,3355,3355,0
20241007,120500,29527530,3355,3355,3355,3355,0
20241007,120400,29527530,3355,3355,3355,3355,0
20241007,120300,29527530,3355,3355,3355,3355,0
20241007,120200,29527530,3355,3355,3355,3355,0
20241007,120100,29527530,3355,3355,3355,3355,2
20241007,120000,29520820,3355,3355,3355,3355,0
20241007,115900,29520820,3355,3355,3355,3355,100
20241007,115800,29185320,3355,3355,3355,3355,0
20241007,115700,29185320,3355,3355,3355,3355,0
20241007,115600,29185320,3355,3355,3355,3355,50
20241007,115500,29017570,3355,3355,3355,3355,11
20241007,115400,28980665,3350,3350,3350,3350,0
20241007,115300,28980665,3350,3350,3350,3350,0
20241007,115200,28980665,3350,3350,3350,3350,0
20241007,115100,28980665,3350,3350,3350,3350,3
20241007,115000,28970615,3355,3355,3355,3355,0
20241007,114900,28970615,3355,3355,3355,3355,0
20241007,114800,28970615,3355,3355,3355,3355,1
20241007,114700,28967260,3355,3355,3355,3355,0
20241007,114600,28967260,3355,3355,3355,3355,0
20241007,114500,28967260,3355,3355,3355,3355,0
20241007,114400,28967260,3355,3355,3355,3355,0
20241007,114300,28967260,3355,3355,3355,3355,1
20241007,114200,28963905,3350,3350,3350,3350,0
20241007,114100,28963905,3350,3350,3350,3350,1
20241007,114000,28960555,3355,3355,3355,3355,0
20241007,113900,28960555,3355,3355,3355,3355,0
20241007,113800,28960555,3355,3355,3355,3355,0
20241007,113700,28960555,3355,3355,3355,3355,0
20241007,113600,28960555,3355,3355,3355,3355,0
20241007,113500,28960555,3355,3355,3355,3355,0
20241007,113400,28960555,3355,3355,3355,3355,0
20241007,113300,28960555,3355,3355,3355,3355,1
20241007,113200,28957200,3350,3350,3350,3350,482
20241007,113100,27342500,3355,3355,3355,3355,0
20241007,113000,27342500,3355,3355,3355,3355,0
20241007,112900,27342500,3355,3355,3355,3355,0
20241007,112800,27342500,3355,3355,3355,3355,20
20241007,112700,27275400,3355,3355,3355,3355,0
20241007,112600,27275400,3355,3355,3355,3355,0
20241007,112500,27275400,3355,3355,3355,3355,10
20241007,112400,27241850,3355,3355,3355,3355,0
20241007,112300,27241850,3355,3355,3355,3355,1
20241007,112200,27238495,3345,3345,3345,3345,0
20241007,112100,27238495,3345,3345,3345,3345,1
20241007,112000,27235150,3345,3345,3345,3345,1
20241007,111900,27231805,3345,3345,3345,3345,1
20241007,111800,27228460,3355,3355,3355,3355,0
20241007,111700,27228460,3355,3355,3355,3355,0
20241007,111600,27228460,3355,3345,3355,3345,25
20241007,111500,27144825,3355,3355,3355,3355,0
20241007,111400,27144825,3355,3355,3355,3355,0
20241007,111300,27144825,3355,3355,3355,3355,0
20241007,111200,27144825,3355,3355,3355,3355,0
20241007,111100,27144825,3355,3355,3355,3355,0
20241007,111000,27144825,3355,3350,3355,3350,5
20241007,110900,27128055,3345,3340,3345,3340,1221
20241007,110800,23044930,3340,3340,3340,3340,0
20241007,110700,23044930,3340,3340,3340,3340,0
20241007,110600,23044930,3340,3340,3340,3340,1
20241007,110500,23041590,3325,3325,3325,3325,0
20241007,110400,23041590,3325,3325,3325,3325,0
20241007,110300,23041590,3325,3335,3335,3325,318
20241007,110200,21982710,3330,3330,3330,3330,0
20241007,110100,21982710,3330,3330,3330,3330,0
20241007,110000,21982710,3330,3330,3330,3330,0
20241007,105900,21982710,3330,3330,3330,3330,0
20241007,105800,21982710,3330,3330,3330,3330,1
20241007,105700,21979380,3340,3340,3340,3340,1
20241007,105600,21976040,3325,3325,3325,3325,0
20241007,105500,21976040,3325,3325,3325,3325,296
20241007,105400,20991840,3330,3340,3340,3330,5
20241007,105300,20975170,3335,3335,3335,3335,1
20241007,105200,20971835,3345,3345,3345,3345,0
20241007,105100,20971835,3345,3325,3345,3325,276
20241007,105000,20054075,3330,3335,3335,3330,10
20241007,104900,20020770,3330,3330,3330,3330,1
20241007,104800,20017440,3335,3335,3345,3335,11
20241007,104700,19980745,3335,3335,3335,3335,59
20241007,104600,19783980,3335,3345,3345,3320,1215
20241007,104500,15744160,3355,3355,3355,3355,0
20241007,104400,15744160,3355,3355,3355,3355,0
20241007,104300,15744160,3355,3355,3355,3355,0
20241007,104200,15744160,3355,3355,3355,3355,0
20241007,104100,15744160,3355,3355,3355,3355,0
20241007,104000,15744160,3355,3355,3355,3355,0
20241007,103900,15744160,3355,3355,3355,3355,0
20241007,103800,15744160,3355,3355,3355,3355,0
20241007,103700,15744160,3355,3355,3355,3355,0
20241007,103600,15744160,3355,3355,3355,3355,10
20241007,103500,15710610,3355,3355,3355,3355,0
20241007,103400,15710610,3355,3345,3355,3345,49
20241007,103300,15546685,3345,3345,3345,3345,0
20241007,103200,15546685,3345,3345,3345,3345,0
20241007,103100,15546685,3345,3345,3345,3345,0
20241007,103000,15546685,3345,3345,3345,3345,0
20241007,102900,15546685,3345,3345,3345,3345,0
20241007,102800,15546685,3345,3345,3345,3345,0
20241007,102700,15546685,3345,3345,3345,3345,0
20241007,102600,15546685,3345,3345,3345,3345,0
20241007,102500,15546685,3345,3345,3345,3345,0
20241007,102400,15546685,3345,3340,3345,3325,19
20241007,102300,15483325,3345,3345,3345,3345,0
20241007,102200,15483325,3345,3345,3345,3345,0
20241007,102100,15483325,3345,3345,3345,3345,0
20241007,102000,15483325,3345,3345,3345,3345,0
20241007,101900,15483325,3345,3345,3345,3345,1
20241007,101800,15479980,3335,3340,3340,3335,100
20241007,101700,15146410,3340,3345,3345,3340,547
20241007,101600,13317930,3355,3355,3355,3355,0
20241007,101500,13317930,3355,3355,3355,3355,0
20241007,101400,13317930,3355,3355,3355,3355,0
20241007,101300,13317930,3355,3355,3355,3355,0
20241007,101200,13317930,3355,3355,3355,3355,0
20241007,101100,13317930,3355,3355,3355,3355,0
20241007,101000,13317930,3355,3350,3355,3350,164
20241007,100900,12768525,3350,3350,3350,3350,0
20241007,100800,12768525,3350,3350,3350,3350,0
20241007,100700,12768525,3350,3350,3350,3350,0
20241007,100600,12768525,3350,3350,3350,3350,0
20241007,100500,12768525,3350,3350,3350,3350,1
20241007,100400,12765175,3350,3350,3350,3350,0
20241007,100300,12765175,3350,3350,3350,3350,100
20241007,100200,12430175,3360,3360,3360,3360,0
20241007,100100,12430175,3360,3360,3360,3360,0
20241007,100000,12430175,3360,3360,3360,3360,0
20241007,095900,12430175,3360,3360,3360,3360,0
20241007,095800,12430175,3360,3360,3360,3360,0
20241007,095700,12430175,3360,3360,3360,3360,0
20241007,095600,12430175,3360,3360,3360,3360,0
20241007,095500,12430175,3360,3360,3360,3360,0
20241007,095400,12430175,3360,3360,3360,3360,0
20241007,095300,12430175,3360,3360,3360,3360,0
20241007,095200,12430175,3360,3360,3360,3360,0
20241007,095100,12430175,3360,3360,3360,3360,0
20241007,095000,12430175,3360,3360,3360,3360,0
20241007,094900,12430175,3360,3360,3360,3360,0
20241007,094800,12430175,3360,3360,3360,3360,0
20241007,094700,12430175,3360,3360,3360,3360,0
20241007,094600,12430175,3360,3360,3360,3360,0
20241007,094500,12430175,3360,3360,3360,3360,0
20241007,094400,12430175,3360,3360,3360,3360,0
20241007,094300,12430175,3360,3360,3360,3360,0
20241007,094200,12430175,3360,3360,3360,3360,0
20241007,094100,12430175,3360,3360,3360,3360,0
20241007,094000,12430175,3360,3355,3360,3355,3
20241007,093900,12420100,3345,3360,3360,3345,1304
20241007,093800,8058205,3345,3345,3345,3345,307
20241007,093700,7031290,3345,3345,3345,3345,0
20241007,093600,7031290,3345,3345,3345,3345,0
20241007,093500,7031290,3345,3345,3345,3345,0
20241007,093400,7031290,3345,3345,3345,3345,0
20241007,093300,7031290,3345,3345,3345,3345,0
20241007,093200,7031290,3345,3345,3345,3345,10
20241007,093100,6997840,3345,3345,3345,3345,69
20241007,093000,6767035,3345,3340,3345,3340,100
20241007,092900,6432730,3340,3340,3340,3340,0
20241007,092800,6432730,3340,3340,3340,3340,0
20241007,092700,6432730,3340,3340,3340,3340,0
20241007,092600,6432730,3340,3340,3340,3340,0
20241007,092500,6432730,3340,3340,3340,3340,0
20241007,092400,6432730,3340,3340,3340,3340,0
20241007,092300,6432730,3340,3340,3340,3340,0
20241007,092200,6432730,3340,3340,3340,3340,1
20241007,092100,6429390,3340,3340,3340,3330,33
20241007,092000,6319245,3340,3340,3340,3340,0
20241007,091900,6319245,3340,3340,3340,3340,0
20241007,091800,6319245,3340,3340,3340,3340,0
20241007,091700,6319245,3340,3340,3340,3340,0
20241007,091600,6319245,3340,3340,3340,3340,0
20241007,091500,6319245,3340,3340,3340,3340,0
20241007,091400,6319245,3340,3340,3340,3340,0
20241007,091300,6319245,3340,3340,3340,3340,100
20241007,091200,5985245,3340,3340,3340,3340,0
20241007,091100,5985245,3340,3340,3340,3340,1
20241007,091000,5981905,3340,3340,3340,3340,0
20241007,090900,5981905,3340,3340,3340,3340,0
20241007,090800,5981905,3340,3325,3340,3325,273
20241007,090700,5074165,3340,3340,3340,3340,1
20241007,090600,5070825,3325,3325,3325,3325,31
20241007,090500,4967750,3340,3325,3340,3325,151
20241007,090400,4465660,3325,3325,3325,3325,49
20241007,090300,4302735,3340,3340,3340,3340,0
20241007,090200,4302735,3340,3335,3340,3330,1188
20241007,090100,343555,3340,3340,3340,3340,8
20241007,090000,316835,3345,3335,3345,3335,95