KissMeData/065130/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195200,54276365,4260,4260,4260,4260,207
20241007,195100,54276365,4260,4260,4260,4260,0
20241007,195000,54276365,4260,4260,4260,4260,0
20241007,194900,54276365,4260,4260,4260,4260,0
20241007,194800,54276365,4260,4260,4260,4260,0
20241007,194700,54276365,4260,4260,4260,4260,0
20241007,194600,54276365,4260,4260,4260,4260,0
20241007,194500,54276365,4260,4260,4260,4260,0
20241007,194400,54276365,4260,4260,4260,4260,0
20241007,194300,54276365,4260,4260,4260,4260,0
20241007,194200,54276365,4260,4260,4260,4260,0
20241007,194100,54276365,4260,4260,4260,4260,0
20241007,194000,54276365,4260,4260,4260,4260,0
20241007,193900,54276365,4260,4260,4260,4260,0
20241007,193800,54276365,4260,4260,4260,4260,0
20241007,193700,54276365,4260,4260,4260,4260,0
20241007,193600,54276365,4260,4260,4260,4260,0
20241007,193500,54276365,4260,4260,4260,4260,0
20241007,193400,54276365,4260,4260,4260,4260,0
20241007,193300,54276365,4260,4260,4260,4260,0
20241007,193200,54276365,4260,4260,4260,4260,0
20241007,193100,54276365,4260,4260,4260,4260,0
20241007,193000,54276365,4260,4260,4260,4260,0
20241007,192900,54276365,4260,4260,4260,4260,0
20241007,192800,54276365,4260,4260,4260,4260,0
20241007,192700,54276365,4260,4260,4260,4260,0
20241007,192600,54276365,4260,4260,4260,4260,0
20241007,192500,54276365,4260,4260,4260,4260,0
20241007,192400,54276365,4260,4260,4260,4260,0
20241007,192300,54276365,4260,4260,4260,4260,0
20241007,192200,54276365,4260,4260,4260,4260,207
20241007,192100,54276365,4260,4260,4260,4260,0
20241007,192000,54276365,4260,4260,4260,4260,0
20241007,191900,54276365,4260,4260,4260,4260,0
20241007,191800,54276365,4260,4260,4260,4260,0
20241007,191700,54276365,4260,4260,4260,4260,0
20241007,191600,54276365,4260,4260,4260,4260,0
20241007,191500,54276365,4260,4260,4260,4260,0
20241007,191400,54276365,4260,4260,4260,4260,0
20241007,191300,54276365,4260,4260,4260,4260,0
20241007,191200,54276365,4260,4260,4260,4260,0
20241007,191100,54276365,4260,4260,4260,4260,0
20241007,191000,54276365,4260,4260,4260,4260,0
20241007,190900,54276365,4260,4260,4260,4260,0
20241007,190800,54276365,4260,4260,4260,4260,0
20241007,190700,54276365,4260,4260,4260,4260,0
20241007,190600,54276365,4260,4260,4260,4260,0
20241007,190500,54276365,4260,4260,4260,4260,0
20241007,190400,54276365,4260,4260,4260,4260,0
20241007,190300,54276365,4260,4260,4260,4260,0
20241007,190200,54276365,4260,4260,4260,4260,0
20241007,190100,54276365,4260,4260,4260,4260,0
20241007,190000,54276365,4260,4260,4260,4260,0
20241007,185900,54276365,4260,4260,4260,4260,0
20241007,185800,54276365,4260,4260,4260,4260,0
20241007,185700,54276365,4260,4260,4260,4260,0
20241007,185600,54276365,4260,4260,4260,4260,0
20241007,185500,54276365,4260,4260,4260,4260,0
20241007,185400,54276365,4260,4260,4260,4260,0
20241007,185300,54276365,4260,4260,4260,4260,0
20241007,185200,54276365,4260,4260,4260,4260,207
20241007,185100,54276365,4260,4260,4260,4260,0
20241007,185000,54276365,4260,4260,4260,4260,0
20241007,184900,54276365,4260,4260,4260,4260,0
20241007,184800,54276365,4260,4260,4260,4260,0
20241007,184700,54276365,4260,4260,4260,4260,0
20241007,184600,54276365,4260,4260,4260,4260,0
20241007,184500,54276365,4260,4260,4260,4260,0
20241007,184400,54276365,4260,4260,4260,4260,0
20241007,184300,54276365,4260,4260,4260,4260,0
20241007,184200,54276365,4260,4260,4260,4260,0
20241007,184100,54276365,4260,4260,4260,4260,0
20241007,184000,54276365,4260,4260,4260,4260,0
20241007,183900,54276365,4260,4260,4260,4260,0
20241007,183800,54276365,4260,4260,4260,4260,0
20241007,183700,54276365,4260,4260,4260,4260,0
20241007,183600,54276365,4260,4260,4260,4260,0
20241007,183500,54276365,4260,4260,4260,4260,0
20241007,183400,54276365,4260,4260,4260,4260,0
20241007,183300,54276365,4260,4260,4260,4260,0
20241007,183200,54276365,4260,4260,4260,4260,0
20241007,183100,54276365,4260,4260,4260,4260,0
20241007,183000,54276365,4260,4260,4260,4260,0
20241007,182900,54276365,4260,4260,4260,4260,0
20241007,182800,54276365,4260,4260,4260,4260,0
20241007,182700,54276365,4260,4260,4260,4260,0
20241007,182600,54276365,4260,4260,4260,4260,0
20241007,182500,54276365,4260,4260,4260,4260,0
20241007,182400,54276365,4260,4260,4260,4260,0
20241007,182300,54276365,4260,4260,4260,4260,0
20241007,182200,54276365,4260,4260,4260,4260,207
20241007,182100,54276365,4260,4260,4260,4260,0
20241007,182000,54276365,4260,4260,4260,4260,0
20241007,181900,54276365,4260,4260,4260,4260,0
20241007,181800,54276365,4260,4260,4260,4260,0
20241007,181700,54276365,4260,4260,4260,4260,0
20241007,181600,54276365,4260,4260,4260,4260,0
20241007,181500,54276365,4260,4260,4260,4260,0
20241007,181400,54276365,4260,4260,4260,4260,0
20241007,181300,54276365,4260,4260,4260,4260,0
20241007,181200,54276365,4260,4260,4260,4260,0
20241007,181100,54276365,4260,4260,4260,4260,0
20241007,181000,54276365,4260,4260,4260,4260,0
20241007,180900,54276365,4260,4260,4260,4260,0
20241007,180800,54276365,4260,4260,4260,4260,0
20241007,180700,54276365,4260,4260,4260,4260,0
20241007,180600,54276365,4260,4260,4260,4260,0
20241007,180500,54276365,4260,4260,4260,4260,0
20241007,180400,54276365,4260,4260,4260,4260,0
20241007,180300,54276365,4260,4260,4260,4260,0
20241007,180200,54276365,4260,4260,4260,4260,0
20241007,180100,54276365,4260,4260,4260,4260,0
20241007,180000,54276365,4260,4260,4260,4260,0
20241007,175900,54276365,4260,4260,4260,4260,0
20241007,175800,54276365,4260,4260,4260,4260,0
20241007,175700,54276365,4260,4260,4260,4260,0
20241007,175600,54276365,4260,4260,4260,4260,0
20241007,175500,54276365,4260,4260,4260,4260,0
20241007,175400,54276365,4260,4260,4260,4260,0
20241007,175300,54276365,4260,4260,4260,4260,0
20241007,175200,54276365,4260,4260,4260,4260,207
20241007,175100,54276365,4260,4260,4260,4260,0
20241007,175000,54276365,4260,4260,4260,4260,0
20241007,174900,54276365,4260,4260,4260,4260,0
20241007,174800,54276365,4260,4260,4260,4260,0
20241007,174700,54276365,4260,4260,4260,4260,0
20241007,174600,54276365,4260,4260,4260,4260,0
20241007,174500,54276365,4260,4260,4260,4260,0
20241007,174400,54276365,4260,4260,4260,4260,0
20241007,174300,54276365,4260,4260,4260,4260,0
20241007,174200,54276365,4260,4260,4260,4260,0
20241007,174100,54276365,4260,4260,4260,4260,0
20241007,174000,54276365,4260,4260,4260,4260,0
20241007,173900,54276365,4260,4260,4260,4260,0
20241007,173800,54276365,4260,4260,4260,4260,0
20241007,173700,54276365,4260,4260,4260,4260,0
20241007,173600,54276365,4260,4260,4260,4260,0
20241007,173500,54276365,4260,4260,4260,4260,0
20241007,173400,54276365,4260,4260,4260,4260,0
20241007,173300,54276365,4260,4260,4260,4260,0
20241007,173200,54276365,4260,4260,4260,4260,0
20241007,173100,54276365,4260,4260,4260,4260,0
20241007,173000,54276365,4260,4260,4260,4260,0
20241007,172900,54276365,4260,4260,4260,4260,0
20241007,172800,54276365,4260,4260,4260,4260,0
20241007,172700,54276365,4260,4260,4260,4260,0
20241007,172600,54276365,4260,4260,4260,4260,0
20241007,172500,54276365,4260,4260,4260,4260,0
20241007,172400,54276365,4260,4260,4260,4260,0
20241007,172300,54276365,4260,4260,4260,4260,0
20241007,172200,54276365,4260,4260,4260,4260,207
20241007,172100,54276365,4260,4260,4260,4260,0
20241007,172000,54276365,4260,4260,4260,4260,0
20241007,171900,54276365,4260,4260,4260,4260,0
20241007,171800,54276365,4260,4260,4260,4260,0
20241007,171700,54276365,4260,4260,4260,4260,0
20241007,171600,54276365,4260,4260,4260,4260,0
20241007,171500,54276365,4260,4260,4260,4260,0
20241007,171400,54276365,4260,4260,4260,4260,0
20241007,171300,54276365,4260,4260,4260,4260,0
20241007,171200,54276365,4260,4260,4260,4260,0
20241007,171100,54276365,4260,4260,4260,4260,0
20241007,171000,54276365,4260,4260,4260,4260,0
20241007,170900,54276365,4260,4260,4260,4260,0
20241007,170800,54276365,4260,4260,4260,4260,0
20241007,170700,54276365,4260,4260,4260,4260,0
20241007,170600,54276365,4260,4260,4260,4260,0
20241007,170500,54276365,4260,4260,4260,4260,0
20241007,170400,54276365,4260,4260,4260,4260,0
20241007,170300,54276365,4260,4260,4260,4260,0
20241007,170200,54276365,4260,4260,4260,4260,0
20241007,170100,54276365,4260,4260,4260,4260,0
20241007,170000,54276365,4260,4260,4260,4260,0
20241007,165900,54276365,4260,4260,4260,4260,0
20241007,165800,54276365,4260,4260,4260,4260,0
20241007,165700,54276365,4260,4260,4260,4260,0
20241007,165600,54276365,4260,4260,4260,4260,0
20241007,165500,54276365,4260,4260,4260,4260,0
20241007,165400,54276365,4260,4260,4260,4260,0
20241007,165300,54276365,4260,4260,4260,4260,0
20241007,165200,54276365,4260,4260,4260,4260,207
20241007,165100,54276365,4260,4260,4260,4260,0
20241007,165000,54276365,4260,4260,4260,4260,0
20241007,164900,54276365,4260,4260,4260,4260,0
20241007,164800,54276365,4260,4260,4260,4260,0
20241007,164700,54276365,4260,4260,4260,4260,0
20241007,164600,54276365,4260,4260,4260,4260,0
20241007,164500,54276365,4260,4260,4260,4260,0
20241007,164400,54276365,4260,4260,4260,4260,0
20241007,164300,54276365,4260,4260,4260,4260,0
20241007,164200,54276365,4260,4260,4260,4260,0
20241007,164100,54276365,4260,4260,4260,4260,0
20241007,164000,54276365,4260,4260,4260,4260,0
20241007,163900,54276365,4260,4260,4260,4260,0
20241007,163800,54276365,4260,4260,4260,4260,0
20241007,163700,54276365,4260,4260,4260,4260,0
20241007,163600,54276365,4260,4260,4260,4260,0
20241007,163500,54276365,4260,4260,4260,4260,0
20241007,163400,54276365,4260,4260,4260,4260,0
20241007,163300,54276365,4260,4260,4260,4260,0
20241007,163200,54276365,4260,4260,4260,4260,0
20241007,163100,54276365,4260,4260,4260,4260,0
20241007,163000,54276365,4260,4260,4260,4260,0
20241007,162900,54276365,4260,4260,4260,4260,0
20241007,162800,54276365,4260,4260,4260,4260,0
20241007,162700,54276365,4260,4260,4260,4260,0
20241007,162600,54276365,4260,4260,4260,4260,0
20241007,162500,54276365,4260,4260,4260,4260,0
20241007,162400,54276365,4260,4260,4260,4260,0
20241007,162300,54276365,4260,4260,4260,4260,0
20241007,162200,54276365,4260,4260,4260,4260,207
20241007,162100,54276365,4260,4260,4260,4260,0
20241007,162000,54276365,4260,4260,4260,4260,0
20241007,161900,54276365,4260,4260,4260,4260,0
20241007,161800,54276365,4260,4260,4260,4260,0
20241007,161700,54276365,4260,4260,4260,4260,0
20241007,161600,54276365,4260,4260,4260,4260,0
20241007,161500,54276365,4260,4260,4260,4260,0
20241007,161400,54276365,4260,4260,4260,4260,0
20241007,161300,54276365,4260,4260,4260,4260,0
20241007,161200,54276365,4260,4260,4260,4260,0
20241007,161100,54276365,4260,4260,4260,4260,0
20241007,161000,54276365,4260,4260,4260,4260,0
20241007,160900,54276365,4260,4260,4260,4260,0
20241007,160800,54276365,4260,4260,4260,4260,0
20241007,160700,54276365,4260,4260,4260,4260,0
20241007,160600,54276365,4260,4260,4260,4260,0
20241007,160500,54276365,4260,4260,4260,4260,0
20241007,160400,54276365,4260,4260,4260,4260,0
20241007,160300,54276365,4260,4260,4260,4260,0
20241007,160200,54276365,4260,4260,4260,4260,0
20241007,160100,54276365,4260,4260,4260,4260,0
20241007,160000,54276365,4260,4260,4260,4260,0
20241007,155900,54276365,4260,4260,4260,4260,0
20241007,155800,54276365,4260,4260,4260,4260,0
20241007,155700,54276365,4260,4260,4260,4260,0
20241007,155600,54276365,4260,4260,4260,4260,0
20241007,155500,54276365,4260,4260,4260,4260,0
20241007,155400,54276365,4260,4260,4260,4260,0
20241007,155300,54276365,4260,4260,4260,4260,0
20241007,155200,54276365,4260,4260,4260,4260,207
20241007,155100,54276365,4260,4260,4260,4260,0
20241007,155000,54276365,4260,4260,4260,4260,0
20241007,154900,54276365,4260,4260,4260,4260,0
20241007,154800,54276365,4260,4260,4260,4260,0
20241007,154700,54276365,4260,4260,4260,4260,0
20241007,154600,54276365,4260,4260,4260,4260,0
20241007,154500,54276365,4260,4260,4260,4260,0
20241007,154400,54276365,4260,4260,4260,4260,0
20241007,154300,54276365,4260,4260,4260,4260,0
20241007,154200,54276365,4260,4260,4260,4260,0
20241007,154100,54276365,4260,4260,4260,4260,0
20241007,154000,54276365,4260,4260,4260,4260,0
20241007,153900,54276365,4260,4260,4260,4260,0
20241007,153800,54276365,4260,4260,4260,4260,0
20241007,153700,54276365,4260,4260,4260,4260,0
20241007,153600,54276365,4260,4260,4260,4260,0
20241007,153500,54276365,4260,4260,4260,4260,0
20241007,153400,54276365,4260,4260,4260,4260,0
20241007,153300,54276365,4260,4260,4260,4260,0
20241007,153200,54276365,4260,4260,4260,4260,0
20241007,153100,54276365,4260,4260,4260,4260,0
20241007,153000,54276365,4260,4260,4260,4260,207
20241007,152900,53394545,4275,4275,4275,4275,0
20241007,152800,53394545,4275,4275,4275,4275,0
20241007,152700,53394545,4275,4275,4275,4275,0
20241007,152600,53394545,4275,4275,4275,4275,0
20241007,152500,53394545,4275,4275,4275,4275,0
20241007,152400,53394545,4275,4275,4275,4275,0
20241007,152300,53394545,4275,4275,4275,4275,0
20241007,152200,53394545,4275,4275,4275,4275,0
20241007,152100,53394545,4275,4275,4275,4275,0
20241007,152000,53394545,4275,4275,4275,4275,0
20241007,151900,53394545,4275,4220,4275,4220,151
20241007,151800,52754630,4220,4220,4220,4220,0
20241007,151700,52754630,4220,4220,4220,4220,95
20241007,151600,52353730,4220,4220,4220,4220,0
20241007,151500,52353730,4220,4220,4220,4220,5
20241007,151400,52332630,4220,4220,4220,4220,0
20241007,151300,52332630,4220,4220,4220,4220,131
20241007,151200,51779810,4220,4220,4220,4220,0
20241007,151100,51779810,4220,4220,4220,4220,0
20241007,151000,51779810,4220,4220,4220,4220,0
20241007,150900,51779810,4220,4220,4220,4220,125
20241007,150800,51252310,4215,4215,4215,4215,0
20241007,150700,51252310,4215,4215,4215,4215,9
20241007,150600,51214375,4215,4215,4215,4215,0
20241007,150500,51214375,4215,4215,4215,4215,0
20241007,150400,51214375,4215,4215,4215,4215,0
20241007,150300,51214375,4215,4215,4215,4215,0
20241007,150200,51214375,4215,4215,4215,4215,0
20241007,150100,51214375,4215,4215,4215,4215,0
20241007,150000,51214375,4215,4215,4215,4215,0
20241007,145900,51214375,4215,4215,4215,4215,0
20241007,145800,51214375,4215,4200,4215,4200,150
20241007,145700,50582900,4200,4200,4200,4200,0
20241007,145600,50582900,4200,4200,4200,4200,5
20241007,145500,50561900,4200,4200,4200,4200,0
20241007,145400,50561900,4200,4200,4200,4200,0
20241007,145300,50561900,4200,4200,4200,4200,0
20241007,145200,50561900,4200,4200,4200,4200,0
20241007,145100,50561900,4200,4180,4200,4180,668
20241007,145000,47756320,4180,4180,4180,4180,0
20241007,144900,47756320,4180,4180,4180,4180,9
20241007,144800,47718700,4180,4180,4180,4180,0
20241007,144700,47718700,4180,4180,4180,4180,0
20241007,144600,47718700,4180,4180,4180,4180,0
20241007,144500,47718700,4180,4180,4180,4180,0
20241007,144400,47718700,4180,4180,4180,4180,20
20241007,144300,47635100,4200,4200,4200,4200,0
20241007,144200,47635100,4200,4200,4200,4200,0
20241007,144100,47635100,4200,4200,4200,4200,0
20241007,144000,47635100,4200,4200,4200,4200,0
20241007,143900,47635100,4200,4200,4200,4200,224
20241007,143800,46694300,4200,4200,4200,4200,153
20241007,143700,46051700,4195,4195,4195,4195,0
20241007,143600,46051700,4195,4195,4195,4195,0
20241007,143500,46051700,4195,4195,4195,4195,0
20241007,143400,46051700,4195,4195,4195,4195,30
20241007,143300,45925850,4195,4195,4195,4195,18
20241007,143200,45850340,4170,4170,4170,4170,0
20241007,143100,45850340,4170,4170,4170,4170,0
20241007,143000,45850340,4170,4170,4170,4170,0
20241007,142900,45850340,4170,4170,4170,4170,29
20241007,142800,45729410,4195,4195,4195,4195,0
20241007,142700,45729410,4195,4195,4195,4195,0
20241007,142600,45729410,4195,4195,4195,4195,2
20241007,142500,45721020,4195,4195,4195,4195,0
20241007,142400,45721020,4195,4195,4195,4195,0
20241007,142300,45721020,4195,4195,4195,4195,0
20241007,142200,45721020,4195,4195,4195,4195,0
20241007,142100,45721020,4195,4190,4195,4190,1200
20241007,142000,40687255,4180,4175,4180,4175,239
20241007,141900,39688285,4165,4165,4165,4165,0
20241007,141800,39688285,4165,4165,4165,4165,16
20241007,141700,39621645,4170,4170,4170,4170,0
20241007,141600,39621645,4170,4170,4170,4170,0
20241007,141500,39621645,4170,4170,4170,4170,0
20241007,141400,39621645,4170,4170,4170,4170,0
20241007,141300,39621645,4170,4170,4170,4170,79
20241007,141200,39292215,4170,4170,4170,4170,5
20241007,141100,39271365,4175,4175,4175,4175,0
20241007,141000,39271365,4175,4175,4175,4175,0
20241007,140900,39271365,4175,4175,4175,4175,0
20241007,140800,39271365,4175,4175,4175,4175,0
20241007,140700,39271365,4175,4175,4175,4175,0
20241007,140600,39271365,4175,4175,4175,4175,0
20241007,140500,39271365,4175,4175,4175,4175,0
20241007,140400,39271365,4175,4175,4175,4175,0
20241007,140300,39271365,4175,4175,4175,4175,50
20241007,140200,39062615,4175,4175,4175,4175,0
20241007,140100,39062615,4175,4175,4175,4175,0
20241007,140000,39062615,4175,4175,4175,4175,0
20241007,135900,39062615,4175,4175,4175,4175,0
20241007,135800,39062615,4175,4175,4175,4175,10
20241007,135700,39020865,4180,4180,4180,4180,321
20241007,135600,37679085,4190,4190,4190,4190,0
20241007,135500,37679085,4190,4190,4190,4190,0
20241007,135400,37679085,4190,4190,4190,4190,0
20241007,135300,37679085,4190,4190,4190,4190,0
20241007,135200,37679085,4190,4190,4190,4190,0
20241007,135100,37679085,4190,4190,4190,4190,0
20241007,135000,37679085,4190,4190,4190,4190,0
20241007,134900,37679085,4190,4190,4190,4190,0
20241007,134800,37679085,4190,4190,4190,4190,0
20241007,134700,37679085,4190,4190,4190,4190,0
20241007,134600,37679085,4190,4190,4190,4190,0
20241007,134500,37679085,4190,4190,4190,4190,0
20241007,134400,37679085,4190,4190,4190,4190,0
20241007,134300,37679085,4190,4190,4190,4190,0
20241007,134200,37679085,4190,4190,4190,4190,5
20241007,134100,37658135,4190,4190,4190,4190,0
20241007,134000,37658135,4190,4190,4190,4190,0
20241007,133900,37658135,4190,4190,4190,4190,1
20241007,133800,37653945,4195,4195,4195,4195,0
20241007,133700,37653945,4195,4195,4195,4195,0
20241007,133600,37653945,4195,4195,4195,4195,0
20241007,133500,37653945,4195,4195,4195,4195,0
20241007,133400,37653945,4195,4195,4195,4195,0
20241007,133300,37653945,4195,4190,4195,4190,332
20241007,133200,36262715,4190,4190,4190,4190,0
20241007,133100,36262715,4190,4190,4190,4190,0
20241007,133000,36262715,4190,4190,4190,4190,138
20241007,132900,35684495,4170,4170,4170,4170,0
20241007,132800,35684495,4170,4170,4170,4170,0
20241007,132700,35684495,4170,4170,4170,4170,0
20241007,132600,35684495,4170,4170,4170,4170,0
20241007,132500,35684495,4170,4170,4170,4170,80
20241007,132400,35350895,4170,4170,4170,4170,0
20241007,132300,35350895,4170,4170,4170,4170,314
20241007,132200,34041515,4170,4190,4190,4170,37
20241007,132100,33887125,4190,4190,4190,4190,6
20241007,132000,33861985,4190,4190,4190,4190,20
20241007,131900,33778185,4190,4190,4190,4190,314
20241007,131800,32462525,4190,4190,4190,4190,97
20241007,131700,32056095,4195,4195,4195,4195,0
20241007,131600,32056095,4195,4195,4195,4195,0
20241007,131500,32056095,4195,4195,4195,4195,1
20241007,131400,32051900,4170,4170,4170,4170,0
20241007,131300,32051900,4170,4170,4170,4170,0
20241007,131200,32051900,4170,4170,4170,4170,0
20241007,131100,32051900,4170,4170,4170,4170,0
20241007,131000,32051900,4170,4170,4170,4170,1
20241007,130900,32047730,4170,4170,4170,4170,0
20241007,130800,32047730,4170,4170,4170,4170,0
20241007,130700,32047730,4170,4170,4170,4170,0
20241007,130600,32047730,4170,4170,4170,4170,0
20241007,130500,32047730,4170,4170,4170,4170,0
20241007,130400,32047730,4170,4170,4170,4170,0
20241007,130300,32047730,4170,4170,4170,4170,0
20241007,130200,32047730,4170,4170,4170,4170,15
20241007,130100,31985180,4170,4170,4170,4170,0
20241007,130000,31985180,4170,4170,4170,4170,0
20241007,125900,31985180,4170,4170,4170,4170,0
20241007,125800,31985180,4170,4170,4170,4170,0
20241007,125700,31985180,4170,4170,4170,4170,0
20241007,125600,31985180,4170,4170,4170,4170,0
20241007,125500,31985180,4170,4170,4170,4170,0
20241007,125400,31985180,4170,4170,4170,4170,2
20241007,125300,31976840,4170,4170,4170,4170,0
20241007,125200,31976840,4170,4170,4170,4170,0
20241007,125100,31976840,4170,4170,4170,4170,20
20241007,125000,31893440,4190,4190,4190,4190,121
20241007,124900,31386450,4190,4190,4190,4190,0
20241007,124800,31386450,4190,4190,4190,4190,0
20241007,124700,31386450,4190,4190,4190,4190,0
20241007,124600,31386450,4190,4190,4190,4190,5
20241007,124500,31365500,4190,4190,4190,4190,116
20241007,124400,30879460,4165,4165,4165,4165,0
20241007,124300,30879460,4165,4165,4165,4165,0
20241007,124200,30879460,4165,4165,4165,4165,0
20241007,124100,30879460,4165,4165,4165,4165,0
20241007,124000,30879460,4165,4165,4165,4165,0
20241007,123900,30879460,4165,4165,4165,4165,0
20241007,123800,30879460,4165,4165,4165,4165,0
20241007,123700,30879460,4165,4165,4165,4165,0
20241007,123600,30879460,4165,4165,4165,4165,5
20241007,123500,30858635,4165,4165,4165,4165,0
20241007,123400,30858635,4165,4165,4165,4165,0
20241007,123300,30858635,4165,4165,4165,4165,0
20241007,123200,30858635,4165,4165,4165,4165,0
20241007,123100,30858635,4165,4165,4165,4165,0
20241007,123000,30858635,4165,4165,4165,4165,0
20241007,122900,30858635,4165,4165,4165,4165,0
20241007,122800,30858635,4165,4165,4165,4165,0
20241007,122700,30858635,4165,4165,4165,4165,0
20241007,122600,30858635,4165,4170,4170,4165,42
20241007,122500,30683515,4170,4175,4175,4170,11
20241007,122400,30637595,4175,4175,4175,4175,0
20241007,122300,30637595,4175,4175,4175,4175,0
20241007,122200,30637595,4175,4175,4175,4175,0
20241007,122100,30637595,4175,4175,4175,4175,0
20241007,122000,30637595,4175,4175,4175,4175,0
20241007,121900,30637595,4175,4180,4180,4175,11
20241007,121800,30591620,4180,4180,4180,4180,0
20241007,121700,30591620,4180,4180,4180,4180,0
20241007,121600,30591620,4180,4180,4180,4180,0
20241007,121500,30591620,4180,4190,4190,4180,23
20241007,121400,30495315,4160,4160,4160,4160,0
20241007,121300,30495315,4160,4160,4160,4160,0
20241007,121200,30495315,4160,4160,4160,4160,0
20241007,121100,30495315,4160,4160,4160,4160,0
20241007,121000,30495315,4160,4160,4160,4160,0
20241007,120900,30495315,4160,4160,4160,4160,0
20241007,120800,30495315,4160,4160,4160,4160,0
20241007,120700,30495315,4160,4160,4160,4160,0
20241007,120600,30495315,4160,4160,4160,4160,0
20241007,120500,30495315,4160,4160,4160,4160,0
20241007,120400,30495315,4160,4160,4160,4160,0
20241007,120300,30495315,4160,4160,4160,4160,0
20241007,120200,30495315,4160,4160,4160,4160,0
20241007,120100,30495315,4160,4160,4160,4160,0
20241007,120000,30495315,4160,4165,4165,4160,2000
20241007,115900,22173735,4190,4190,4190,4190,0
20241007,115800,22173735,4190,4190,4190,4190,1
20241007,115700,22169545,4165,4165,4165,4165,0
20241007,115600,22169545,4165,4165,4165,4165,0
20241007,115500,22169545,4165,4165,4165,4165,0
20241007,115400,22169545,4165,4165,4165,4165,80
20241007,115300,21836345,4165,4165,4165,4165,300
20241007,115200,20586845,4165,4165,4165,4165,0
20241007,115100,20586845,4165,4165,4165,4165,0
20241007,115000,20586845,4165,4165,4165,4165,0
20241007,114900,20586845,4165,4165,4165,4165,0
20241007,114800,20586845,4165,4165,4165,4165,0
20241007,114700,20586845,4165,4165,4165,4165,0
20241007,114600,20586845,4165,4165,4165,4165,0
20241007,114500,20586845,4165,4165,4165,4165,10
20241007,114400,20545195,4170,4170,4170,4170,0
20241007,114300,20545195,4170,4170,4170,4170,0
20241007,114200,20545195,4170,4170,4170,4170,0
20241007,114100,20545195,4170,4170,4170,4170,100
20241007,114000,20128195,4170,4170,4170,4170,0
20241007,113900,20128195,4170,4170,4170,4170,0
20241007,113800,20128195,4170,4170,4170,4170,11
20241007,113700,20082325,4190,4190,4190,4190,0
20241007,113600,20082325,4190,4190,4190,4190,0
20241007,113500,20082325,4190,4190,4190,4190,0
20241007,113400,20082325,4190,4190,4190,4190,0
20241007,113300,20082325,4190,4190,4190,4190,1
20241007,113200,20078135,4165,4165,4165,4165,0
20241007,113100,20078135,4165,4165,4165,4165,0
20241007,113000,20078135,4165,4165,4165,4165,0
20241007,112900,20078135,4165,4165,4165,4165,0
20241007,112800,20078135,4165,4165,4165,4165,0
20241007,112700,20078135,4165,4165,4165,4165,11
20241007,112600,20032320,4190,4190,4190,4190,0
20241007,112500,20032320,4190,4190,4190,4190,0
20241007,112400,20032320,4190,4190,4190,4190,0
20241007,112300,20032320,4190,4190,4190,4190,0
20241007,112200,20032320,4190,4190,4190,4190,0
20241007,112100,20032320,4190,4190,4190,4190,0
20241007,112000,20032320,4190,4190,4190,4190,0
20241007,111900,20032320,4190,4190,4190,4190,0
20241007,111800,20032320,4190,4190,4190,4190,0
20241007,111700,20032320,4190,4190,4190,4190,0
20241007,111600,20032320,4190,4190,4190,4190,0
20241007,111500,20032320,4190,4190,4190,4190,1
20241007,111400,20028130,4165,4165,4165,4165,0
20241007,111300,20028130,4165,4165,4165,4165,20
20241007,111200,19944830,4165,4165,4165,4165,0
20241007,111100,19944830,4165,4165,4165,4165,0
20241007,111000,19944830,4165,4165,4165,4165,0
20241007,110900,19944830,4165,4165,4165,4165,0
20241007,110800,19944830,4165,4165,4165,4165,0
20241007,110700,19944830,4165,4165,4165,4165,0
20241007,110600,19944830,4165,4165,4165,4165,0
20241007,110500,19944830,4165,4165,4165,4165,0
20241007,110400,19944830,4165,4170,4170,4165,150
20241007,110300,19319990,4165,4165,4165,4165,0
20241007,110200,19319990,4165,4165,4165,4165,0
20241007,110100,19319990,4165,4165,4165,4165,0
20241007,110000,19319990,4165,4165,4165,4165,0
20241007,105900,19319990,4165,4165,4165,4165,0
20241007,105800,19319990,4165,4165,4165,4165,0
20241007,105700,19319990,4165,4165,4165,4165,0
20241007,105600,19319990,4165,4165,4165,4165,0
20241007,105500,19319990,4165,4165,4165,4165,0
20241007,105400,19319990,4165,4165,4165,4165,0
20241007,105300,19319990,4165,4165,4165,4165,0
20241007,105200,19319990,4165,4165,4165,4165,0
20241007,105100,19319990,4165,4165,4165,4165,0
20241007,105000,19319990,4165,4165,4165,4165,0
20241007,104900,19319990,4165,4165,4165,4165,0
20241007,104800,19319990,4165,4165,4165,4165,0
20241007,104700,19319990,4165,4165,4165,4165,0
20241007,104600,19319990,4165,4165,4165,4165,0
20241007,104500,19319990,4165,4165,4165,4165,101
20241007,104400,18899325,4190,4190,4190,4190,2
20241007,104300,18890945,4165,4165,4165,4165,0
20241007,104200,18890945,4165,4170,4170,4165,400
20241007,104100,17224795,4190,4190,4190,4190,0
20241007,104000,17224795,4190,4190,4190,4190,0
20241007,103900,17224795,4190,4190,4190,4190,0
20241007,103800,17224795,4190,4190,4190,4190,5
20241007,103700,17203845,4170,4170,4170,4170,0
20241007,103600,17203845,4170,4170,4170,4170,352
20241007,103500,15736005,4190,4190,4190,4190,1
20241007,103400,15731815,4190,4190,4190,4190,0
20241007,103300,15731815,4190,4190,4190,4190,0
20241007,103200,15731815,4190,4190,4190,4190,0
20241007,103100,15731815,4190,4190,4190,4190,1
20241007,103000,15727625,4185,4185,4185,4185,0
20241007,102900,15727625,4185,4185,4185,4185,0
20241007,102800,15727625,4185,4185,4185,4185,0
20241007,102700,15727625,4185,4185,4185,4185,40
20241007,102600,15560225,4185,4185,4185,4185,0
20241007,102500,15560225,4185,4185,4185,4185,10
20241007,102400,15518375,4190,4190,4190,4190,0
20241007,102300,15518375,4190,4190,4190,4190,0
20241007,102200,15518375,4190,4190,4190,4190,0
20241007,102100,15518375,4190,4195,4195,4190,166
20241007,102000,14822785,4190,4190,4190,4190,44
20241007,101900,14638425,4190,4190,4190,4190,0
20241007,101800,14638425,4190,4195,4195,4190,25
20241007,101700,14533625,4190,4190,4190,4190,48
20241007,101600,14332505,4190,4190,4190,4190,0
20241007,101500,14332505,4190,4185,4190,4185,10
20241007,101400,14290645,4185,4185,4185,4185,0
20241007,101300,14290645,4185,4185,4185,4185,10
20241007,101200,14248795,4185,4185,4185,4185,0
20241007,101100,14248795,4185,4185,4185,4185,0
20241007,101000,14248795,4185,4185,4185,4185,100
20241007,100900,13830295,4185,4185,4185,4185,70
20241007,100800,13537345,4185,4185,4185,4185,0
20241007,100700,13537345,4185,4185,4185,4185,0
20241007,100600,13537345,4185,4185,4185,4185,0
20241007,100500,13537345,4185,4185,4185,4185,0
20241007,100400,13537345,4185,4185,4185,4185,2
20241007,100300,13528975,4185,4185,4185,4185,10
20241007,100200,13487125,4170,4170,4170,4170,0
20241007,100100,13487125,4170,4170,4170,4170,0
20241007,100000,13487125,4170,4170,4170,4170,0
20241007,095900,13487125,4170,4170,4170,4170,110
20241007,095800,13028425,4170,4170,4170,4170,0
20241007,095700,13028425,4170,4170,4170,4170,12
20241007,095600,12978385,4170,4170,4170,4170,0
20241007,095500,12978385,4170,4170,4170,4170,1
20241007,095400,12974215,4175,4175,4175,4175,0
20241007,095300,12974215,4175,4175,4175,4175,0
20241007,095200,12974215,4175,4175,4175,4175,0
20241007,095100,12974215,4175,4175,4175,4175,0
20241007,095000,12974215,4175,4175,4175,4175,0
20241007,094900,12974215,4175,4175,4175,4175,0
20241007,094800,12974215,4175,4175,4175,4175,0
20241007,094700,12974215,4175,4175,4175,4175,0
20241007,094600,12974215,4175,4175,4175,4175,16
20241007,094500,12907415,4175,4175,4175,4175,4
20241007,094400,12890715,4175,4175,4175,4175,0
20241007,094300,12890715,4175,4175,4175,4175,10
20241007,094200,12848965,4175,4175,4175,4175,0
20241007,094100,12848965,4175,4175,4175,4175,0
20241007,094000,12848965,4175,4175,4175,4175,0
20241007,093900,12848965,4175,4175,4175,4175,1
20241007,093800,12844790,4150,4160,4160,4150,457
20241007,093700,10944710,4185,4185,4185,4185,0
20241007,093600,10944710,4185,4185,4185,4185,2
20241007,093500,10936340,4175,4175,4175,4175,0
20241007,093400,10936340,4175,4175,4175,4175,0
20241007,093300,10936340,4175,4175,4175,4175,0
20241007,093200,10936340,4175,4175,4175,4175,0
20241007,093100,10936340,4175,4175,4175,4175,0
20241007,093000,10936340,4175,4175,4175,4175,0
20241007,092900,10936340,4175,4175,4175,4175,0
20241007,092800,10936340,4175,4175,4175,4175,2
20241007,092700,10927990,4175,4165,4175,4160,75
20241007,092600,10615055,4170,4175,4175,4170,6
20241007,092500,10590020,4180,4175,4180,4175,100
20241007,092400,10172025,4180,4180,4180,4180,1
20241007,092300,10167845,4190,4165,4190,4165,9
20241007,092200,10130335,4165,4165,4165,4165,0
20241007,092100,10130335,4165,4165,4165,4165,0
20241007,092000,10130335,4165,4165,4165,4165,0
20241007,091900,10130335,4165,4165,4165,4165,0
20241007,091800,10130335,4165,4165,4165,4165,0
20241007,091700,10130335,4165,4165,4165,4165,1
20241007,091600,10126170,4165,4165,4165,4165,0
20241007,091500,10126170,4165,4165,4165,4165,0
20241007,091400,10126170,4165,4165,4165,4165,0
20241007,091300,10126170,4165,4165,4165,4165,0
20241007,091200,10126170,4165,4165,4165,4165,1
20241007,091100,10122005,4195,4195,4195,4195,0
20241007,091000,10122005,4195,4195,4195,4195,0
20241007,090900,10122005,4195,4195,4195,4195,0
20241007,090800,10122005,4195,4195,4195,4195,0
20241007,090700,10122005,4195,4195,4195,4195,1
20241007,090600,10117810,4155,4155,4155,4155,0
20241007,090500,10117810,4155,4155,4155,4155,225
20241007,090400,9182935,4195,4195,4195,4195,0
20241007,090300,9182935,4195,4195,4195,4195,0
20241007,090200,9182935,4195,4155,4195,4155,331
20241007,090100,7807590,4200,4200,4200,4200,0
20241007,090000,7807590,4200,4190,4200,4190,1861