KissMeData/066590/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,194500,252950065,2985,2985,2985,2985,1309
20241016,194400,252950065,2985,2985,2985,2985,0
20241016,194300,252950065,2985,2985,2985,2985,0
20241016,194200,252950065,2985,2985,2985,2985,0
20241016,194100,252950065,2985,2985,2985,2985,0
20241016,194000,252950065,2985,2985,2985,2985,0
20241016,193900,252950065,2985,2985,2985,2985,0
20241016,193800,252950065,2985,2985,2985,2985,0
20241016,193700,252950065,2985,2985,2985,2985,0
20241016,193600,252950065,2985,2985,2985,2985,0
20241016,193500,252950065,2985,2985,2985,2985,0
20241016,193400,252950065,2985,2985,2985,2985,0
20241016,193300,252950065,2985,2985,2985,2985,0
20241016,193200,252950065,2985,2985,2985,2985,0
20241016,193100,252950065,2985,2985,2985,2985,0
20241016,193000,252950065,2985,2985,2985,2985,0
20241016,192900,252950065,2985,2985,2985,2985,0
20241016,192800,252950065,2985,2985,2985,2985,0
20241016,192700,252950065,2985,2985,2985,2985,0
20241016,192600,252950065,2985,2985,2985,2985,0
20241016,192500,252950065,2985,2985,2985,2985,0
20241016,192400,252950065,2985,2985,2985,2985,0
20241016,192300,252950065,2985,2985,2985,2985,0
20241016,192200,252950065,2985,2985,2985,2985,0
20241016,192100,252950065,2985,2985,2985,2985,0
20241016,192000,252950065,2985,2985,2985,2985,0
20241016,191900,252950065,2985,2985,2985,2985,0
20241016,191800,252950065,2985,2985,2985,2985,0
20241016,191700,252950065,2985,2985,2985,2985,0
20241016,191600,252950065,2985,2985,2985,2985,0
20241016,191500,252950065,2985,2985,2985,2985,1309
20241016,191400,252950065,2985,2985,2985,2985,0
20241016,191300,252950065,2985,2985,2985,2985,0
20241016,191200,252950065,2985,2985,2985,2985,0
20241016,191100,252950065,2985,2985,2985,2985,0
20241016,191000,252950065,2985,2985,2985,2985,0
20241016,190900,252950065,2985,2985,2985,2985,0
20241016,190800,252950065,2985,2985,2985,2985,0
20241016,190700,252950065,2985,2985,2985,2985,0
20241016,190600,252950065,2985,2985,2985,2985,0
20241016,190500,252950065,2985,2985,2985,2985,0
20241016,190400,252950065,2985,2985,2985,2985,0
20241016,190300,252950065,2985,2985,2985,2985,0
20241016,190200,252950065,2985,2985,2985,2985,0
20241016,190100,252950065,2985,2985,2985,2985,0
20241016,190000,252950065,2985,2985,2985,2985,0
20241016,185900,252950065,2985,2985,2985,2985,0
20241016,185800,252950065,2985,2985,2985,2985,0
20241016,185700,252950065,2985,2985,2985,2985,0
20241016,185600,252950065,2985,2985,2985,2985,0
20241016,185500,252950065,2985,2985,2985,2985,0
20241016,185400,252950065,2985,2985,2985,2985,0
20241016,185300,252950065,2985,2985,2985,2985,0
20241016,185200,252950065,2985,2985,2985,2985,0
20241016,185100,252950065,2985,2985,2985,2985,0
20241016,185000,252950065,2985,2985,2985,2985,0
20241016,184900,252950065,2985,2985,2985,2985,0
20241016,184800,252950065,2985,2985,2985,2985,0
20241016,184700,252950065,2985,2985,2985,2985,0
20241016,184600,252950065,2985,2985,2985,2985,0
20241016,184500,252950065,2985,2985,2985,2985,1309
20241016,184400,252950065,2985,2985,2985,2985,0
20241016,184300,252950065,2985,2985,2985,2985,0
20241016,184200,252950065,2985,2985,2985,2985,0
20241016,184100,252950065,2985,2985,2985,2985,0
20241016,184000,252950065,2985,2985,2985,2985,0
20241016,183900,252950065,2985,2985,2985,2985,0
20241016,183800,252950065,2985,2985,2985,2985,0
20241016,183700,252950065,2985,2985,2985,2985,0
20241016,183600,252950065,2985,2985,2985,2985,0
20241016,183500,252950065,2985,2985,2985,2985,0
20241016,183400,252950065,2985,2985,2985,2985,0
20241016,183300,252950065,2985,2985,2985,2985,0
20241016,183200,252950065,2985,2985,2985,2985,0
20241016,183100,252950065,2985,2985,2985,2985,0
20241016,183000,252950065,2985,2985,2985,2985,0
20241016,182900,252950065,2985,2985,2985,2985,0
20241016,182800,252950065,2985,2985,2985,2985,0
20241016,182700,252950065,2985,2985,2985,2985,0
20241016,182600,252950065,2985,2985,2985,2985,0
20241016,182500,252950065,2985,2985,2985,2985,0
20241016,182400,252950065,2985,2985,2985,2985,0
20241016,182300,252950065,2985,2985,2985,2985,0
20241016,182200,252950065,2985,2985,2985,2985,0
20241016,182100,252950065,2985,2985,2985,2985,0
20241016,182000,252950065,2985,2985,2985,2985,0
20241016,181900,252950065,2985,2985,2985,2985,0
20241016,181800,252950065,2985,2985,2985,2985,0
20241016,181700,252950065,2985,2985,2985,2985,0
20241016,181600,252950065,2985,2985,2985,2985,0
20241016,181500,252950065,2985,2985,2985,2985,1309
20241016,181400,252950065,2985,2985,2985,2985,0
20241016,181300,252950065,2985,2985,2985,2985,0
20241016,181200,252950065,2985,2985,2985,2985,0
20241016,181100,252950065,2985,2985,2985,2985,0
20241016,181000,252950065,2985,2985,2985,2985,0
20241016,180900,252950065,2985,2985,2985,2985,0
20241016,180800,252950065,2985,2985,2985,2985,0
20241016,180700,252950065,2985,2985,2985,2985,0
20241016,180600,252950065,2985,2985,2985,2985,0
20241016,180500,252950065,2985,2985,2985,2985,0
20241016,180400,252950065,2985,2985,2985,2985,0
20241016,180300,252950065,2985,2985,2985,2985,0
20241016,180200,252950065,2985,2985,2985,2985,0
20241016,180100,252950065,2985,2985,2985,2985,0
20241016,180000,252950065,2985,2985,2985,2985,0
20241016,175900,252950065,2985,2985,2985,2985,0
20241016,175800,252950065,2985,2985,2985,2985,0
20241016,175700,252950065,2985,2985,2985,2985,0
20241016,175600,252950065,2985,2985,2985,2985,0
20241016,175500,252950065,2985,2985,2985,2985,0
20241016,175400,252950065,2985,2985,2985,2985,0
20241016,175300,252950065,2985,2985,2985,2985,0
20241016,175200,252950065,2985,2985,2985,2985,0
20241016,175100,252950065,2985,2985,2985,2985,0
20241016,175000,252950065,2985,2985,2985,2985,0
20241016,174900,252950065,2985,2985,2985,2985,0
20241016,174800,252950065,2985,2985,2985,2985,0
20241016,174700,252950065,2985,2985,2985,2985,0
20241016,174600,252950065,2985,2985,2985,2985,0
20241016,174500,252950065,2985,2985,2985,2985,1309
20241016,174400,252950065,2985,2985,2985,2985,0
20241016,174300,252950065,2985,2985,2985,2985,0
20241016,174200,252950065,2985,2985,2985,2985,0
20241016,174100,252950065,2985,2985,2985,2985,0
20241016,174000,252950065,2985,2985,2985,2985,0
20241016,173900,252950065,2985,2985,2985,2985,0
20241016,173800,252950065,2985,2985,2985,2985,0
20241016,173700,252950065,2985,2985,2985,2985,0
20241016,173600,252950065,2985,2985,2985,2985,0
20241016,173500,252950065,2985,2985,2985,2985,0
20241016,173400,252950065,2985,2985,2985,2985,0
20241016,173300,252950065,2985,2985,2985,2985,0
20241016,173200,252950065,2985,2985,2985,2985,0
20241016,173100,252950065,2985,2985,2985,2985,0
20241016,173000,252950065,2985,2985,2985,2985,0
20241016,172900,252950065,2985,2985,2985,2985,0
20241016,172800,252950065,2985,2985,2985,2985,0
20241016,172700,252950065,2985,2985,2985,2985,0
20241016,172600,252950065,2985,2985,2985,2985,0
20241016,172500,252950065,2985,2985,2985,2985,0
20241016,172400,252950065,2985,2985,2985,2985,0
20241016,172300,252950065,2985,2985,2985,2985,0
20241016,172200,252950065,2985,2985,2985,2985,0
20241016,172100,252950065,2985,2985,2985,2985,0
20241016,172000,252950065,2985,2985,2985,2985,0
20241016,171900,252950065,2985,2985,2985,2985,0
20241016,171800,252950065,2985,2985,2985,2985,0
20241016,171700,252950065,2985,2985,2985,2985,0
20241016,171600,252950065,2985,2985,2985,2985,0
20241016,171500,252950065,2985,2985,2985,2985,1309
20241016,171400,252950065,2985,2985,2985,2985,0
20241016,171300,252950065,2985,2985,2985,2985,0
20241016,171200,252950065,2985,2985,2985,2985,0
20241016,171100,252950065,2985,2985,2985,2985,0
20241016,171000,252950065,2985,2985,2985,2985,0
20241016,170900,252950065,2985,2985,2985,2985,0
20241016,170800,252950065,2985,2985,2985,2985,0
20241016,170700,252950065,2985,2985,2985,2985,0
20241016,170600,252950065,2985,2985,2985,2985,0
20241016,170500,252950065,2985,2985,2985,2985,0
20241016,170400,252950065,2985,2985,2985,2985,0
20241016,170300,252950065,2985,2985,2985,2985,0
20241016,170200,252950065,2985,2985,2985,2985,0
20241016,170100,252950065,2985,2985,2985,2985,0
20241016,170000,252950065,2985,2985,2985,2985,0
20241016,165900,252950065,2985,2985,2985,2985,0
20241016,165800,252950065,2985,2985,2985,2985,0
20241016,165700,252950065,2985,2985,2985,2985,0
20241016,165600,252950065,2985,2985,2985,2985,0
20241016,165500,252950065,2985,2985,2985,2985,0
20241016,165400,252950065,2985,2985,2985,2985,0
20241016,165300,252950065,2985,2985,2985,2985,0
20241016,165200,252950065,2985,2985,2985,2985,0
20241016,165100,252950065,2985,2985,2985,2985,0
20241016,165000,252950065,2985,2985,2985,2985,0
20241016,164900,252950065,2985,2985,2985,2985,0
20241016,164800,252950065,2985,2985,2985,2985,0
20241016,164700,252950065,2985,2985,2985,2985,0
20241016,164600,252950065,2985,2985,2985,2985,0
20241016,164500,252950065,2985,2985,2985,2985,1309
20241016,164400,252950065,2985,2985,2985,2985,0
20241016,164300,252950065,2985,2985,2985,2985,0
20241016,164200,252950065,2985,2985,2985,2985,0
20241016,164100,252950065,2985,2985,2985,2985,0
20241016,164000,252950065,2985,2985,2985,2985,0
20241016,163900,252950065,2985,2985,2985,2985,0
20241016,163800,252950065,2985,2985,2985,2985,0
20241016,163700,252950065,2985,2985,2985,2985,0
20241016,163600,252950065,2985,2985,2985,2985,0
20241016,163500,252950065,2985,2985,2985,2985,0
20241016,163400,252950065,2985,2985,2985,2985,0
20241016,163300,252950065,2985,2985,2985,2985,0
20241016,163200,252950065,2985,2985,2985,2985,0
20241016,163100,252950065,2985,2985,2985,2985,0
20241016,163000,252950065,2985,2985,2985,2985,0
20241016,162900,252950065,2985,2985,2985,2985,0
20241016,162800,252950065,2985,2985,2985,2985,0
20241016,162700,252950065,2985,2985,2985,2985,0
20241016,162600,252950065,2985,2985,2985,2985,0
20241016,162500,252950065,2985,2985,2985,2985,0
20241016,162400,252950065,2985,2985,2985,2985,0
20241016,162300,252950065,2985,2985,2985,2985,0
20241016,162200,252950065,2985,2985,2985,2985,0
20241016,162100,252950065,2985,2985,2985,2985,0
20241016,162000,252950065,2985,2985,2985,2985,0
20241016,161900,252950065,2985,2985,2985,2985,0
20241016,161800,252950065,2985,2985,2985,2985,0
20241016,161700,252950065,2985,2985,2985,2985,0
20241016,161600,252950065,2985,2985,2985,2985,0
20241016,161500,252950065,2985,2985,2985,2985,1309
20241016,161400,252950065,2985,2985,2985,2985,0
20241016,161300,252950065,2985,2985,2985,2985,0
20241016,161200,252950065,2985,2985,2985,2985,0
20241016,161100,252950065,2985,2985,2985,2985,0
20241016,161000,252950065,2985,2985,2985,2985,0
20241016,160900,252950065,2985,2985,2985,2985,0
20241016,160800,252950065,2985,2985,2985,2985,0
20241016,160700,252950065,2985,2985,2985,2985,0
20241016,160600,252950065,2985,2985,2985,2985,0
20241016,160500,252950065,2985,2985,2985,2985,0
20241016,160400,252950065,2985,2985,2985,2985,0
20241016,160300,252950065,2985,2985,2985,2985,0
20241016,160200,252950065,2985,2985,2985,2985,0
20241016,160100,252950065,2985,2985,2985,2985,0
20241016,160000,252950065,2985,2985,2985,2985,0
20241016,155900,252950065,2985,2985,2985,2985,0
20241016,155800,252950065,2985,2985,2985,2985,0
20241016,155700,252950065,2985,2985,2985,2985,0
20241016,155600,252950065,2985,2985,2985,2985,0
20241016,155500,252950065,2985,2985,2985,2985,0
20241016,155400,252950065,2985,2985,2985,2985,0
20241016,155300,252950065,2985,2985,2985,2985,0
20241016,155200,252950065,2985,2985,2985,2985,0
20241016,155100,252950065,2985,2985,2985,2985,0
20241016,155000,252950065,2985,2985,2985,2985,0
20241016,154900,252950065,2985,2985,2985,2985,0
20241016,154800,252950065,2985,2985,2985,2985,0
20241016,154700,252950065,2985,2985,2985,2985,0
20241016,154600,252950065,2985,2985,2985,2985,0
20241016,154500,252950065,2985,2985,2985,2985,1309
20241016,154400,252950065,2985,2985,2985,2985,0
20241016,154300,252950065,2985,2985,2985,2985,0
20241016,154200,252950065,2985,2985,2985,2985,0
20241016,154100,252950065,2985,2985,2985,2985,0
20241016,154000,252950065,2985,2985,2985,2985,0
20241016,153900,252950065,2985,2985,2985,2985,0
20241016,153800,252950065,2985,2985,2985,2985,0
20241016,153700,252950065,2985,2985,2985,2985,0
20241016,153600,252950065,2985,2985,2985,2985,0
20241016,153500,252950065,2985,2985,2985,2985,0
20241016,153400,252950065,2985,2985,2985,2985,0
20241016,153300,252950065,2985,2985,2985,2985,0
20241016,153200,252950065,2985,2985,2985,2985,0
20241016,153100,252950065,2985,2985,2985,2985,0
20241016,153000,252950065,2985,2985,2985,2985,1309
20241016,152900,249042700,2985,2985,2985,2985,0
20241016,152800,249042700,2985,2985,2985,2985,0
20241016,152700,249042700,2985,2985,2985,2985,0
20241016,152600,249042700,2985,2985,2985,2985,0
20241016,152500,249042700,2985,2985,2985,2985,0
20241016,152400,249042700,2985,2985,2985,2985,0
20241016,152300,249042700,2985,2985,2985,2985,0
20241016,152200,249042700,2985,2985,2985,2985,0
20241016,152100,249042700,2985,2985,2985,2985,0
20241016,152000,249042700,2985,2985,2985,2985,0
20241016,151900,249042700,2985,2985,2985,2985,101
20241016,151800,248741215,2985,2990,2990,2985,40
20241016,151700,248621665,2990,2990,2990,2990,0
20241016,151600,248621665,2990,2995,3000,2990,4
20241016,151500,248609680,3000,3000,3000,3000,0
20241016,151400,248609680,3000,3000,3000,3000,0
20241016,151300,248609680,3000,3000,3000,3000,0
20241016,151200,248609680,3000,3000,3000,3000,0
20241016,151100,248609680,3000,3000,3000,3000,1
20241016,151000,248606680,2990,2990,2990,2990,0
20241016,150900,248606680,2990,2990,2990,2990,360
20241016,150800,247530280,2990,2990,2990,2990,265
20241016,150700,246737930,2985,2990,2990,2985,760
20241016,150600,244469315,2985,2990,2990,2985,1918
20241016,150500,238739225,2980,2980,2980,2980,0
20241016,150400,238739225,2980,2980,2980,2980,900
20241016,150300,236057225,2980,2980,2980,2980,657
20241016,150200,234099365,2980,2975,2980,2975,1002
20241016,150100,231118405,2980,2980,2980,2980,264
20241016,150000,230331685,2980,2985,2985,2975,3968
20241016,145900,218506775,2985,2985,2985,2985,55
20241016,145800,218342600,2985,2985,2985,2985,0
20241016,145700,218342600,2985,2980,2985,2980,248
20241016,145600,217603235,2990,2980,2990,2980,1229
20241016,145500,213940805,2985,2990,2990,2985,1417
20241016,145400,209710985,2990,2990,2990,2990,100
20241016,145300,209411985,2990,2990,2990,2990,0
20241016,145200,209411985,2990,2990,2990,2990,1
20241016,145100,209408995,2990,2990,2990,2990,34
20241016,145000,209307335,2990,2990,2990,2990,906
20241016,144900,206598395,2990,2995,2995,2990,2000
20241016,144800,200618390,2995,2995,2995,2995,0
20241016,144700,200618390,2995,2995,2995,2995,5
20241016,144600,200603415,2995,2995,2995,2995,149
20241016,144500,200157160,3005,3005,3005,3005,0
20241016,144400,200157160,3005,3005,3005,3005,0
20241016,144300,200157160,3005,3005,3005,3005,0
20241016,144200,200157160,3005,3005,3005,3005,0
20241016,144100,200157160,3005,3005,3005,3005,0
20241016,144000,200157160,3005,3005,3005,3005,0
20241016,143900,200157160,3005,2995,3005,2990,1616
20241016,143800,195324710,3005,3005,3005,3005,0
20241016,143700,195324710,3005,3005,3005,3005,0
20241016,143600,195324710,3005,3005,3005,3005,1
20241016,143500,195321705,3000,2995,3000,2995,2067
20241016,143400,189131015,3005,2995,3005,2995,501
20241016,143300,187630510,3005,3005,3005,3005,0
20241016,143200,187630510,3005,3005,3005,3005,0
20241016,143100,187630510,3005,3005,3005,3005,0
20241016,143000,187630510,3005,3005,3005,3005,0
20241016,142900,187630510,3005,3005,3005,3005,0
20241016,142800,187630510,3005,3005,3005,3005,0
20241016,142700,187630510,3005,3005,3005,3005,0
20241016,142600,187630510,3005,3005,3005,3005,0
20241016,142500,187630510,3005,3005,3005,3005,0
20241016,142400,187630510,3005,3005,3005,3005,0
20241016,142300,187630510,3005,3005,3005,3005,0
20241016,142200,187630510,3005,3005,3005,3005,0
20241016,142100,187630510,3005,2995,3005,2995,1041
20241016,142000,184512705,3000,3000,3000,3000,0
20241016,141900,184512705,3000,3000,3000,3000,21
20241016,141800,184449705,2995,2995,2995,2995,1852
20241016,141700,178902965,3000,3000,3000,3000,0
20241016,141600,178902965,3000,3000,3000,3000,0
20241016,141500,178902965,3000,3000,3000,3000,0
20241016,141400,178902965,3000,3000,3000,3000,1028
20241016,141300,175818965,3005,3005,3005,3005,0
20241016,141200,175818965,3005,3005,3005,3005,2
20241016,141100,175812955,3000,3000,3000,3000,3549
20241016,141000,165165955,3000,3000,3000,3000,35
20241016,140900,165060955,3000,3000,3000,3000,0
20241016,140800,165060955,3000,3000,3000,3000,0
20241016,140700,165060955,3000,3005,3005,3000,904
20241016,140600,162348435,3005,3005,3005,3005,1
20241016,140500,162345430,3005,3005,3005,3005,0
20241016,140400,162345430,3005,3005,3005,3005,0
20241016,140300,162345430,3005,3005,3005,3005,0
20241016,140200,162345430,3005,3005,3005,3005,0
20241016,140100,162345430,3005,3005,3005,3005,0
20241016,140000,162345430,3005,3005,3005,3005,0
20241016,135900,162345430,3005,3005,3005,3005,0
20241016,135800,162345430,3005,3005,3005,3005,90
20241016,135700,162074980,3005,3005,3005,3005,5
20241016,135600,162059955,3005,3005,3005,3005,5
20241016,135500,162044930,3005,3005,3005,3005,2
20241016,135400,162038920,3000,3000,3000,3000,0
20241016,135300,162038920,3000,3000,3000,3000,0
20241016,135200,162038920,3000,3000,3000,3000,0
20241016,135100,162038920,3000,3005,3005,3000,201
20241016,135000,161435885,3005,3005,3005,3005,0
20241016,134900,161435885,3005,3005,3005,3005,1
20241016,134800,161432880,3000,3000,3000,3000,77
20241016,134700,161201880,3000,3000,3000,3000,0
20241016,134600,161201880,3000,3000,3000,3000,0
20241016,134500,161201880,3000,3000,3000,3000,0
20241016,134400,161201880,3000,3000,3000,3000,0
20241016,134300,161201880,3000,3000,3000,3000,800
20241016,134200,158801880,3000,3005,3005,3000,303
20241016,134100,157892865,3005,3005,3005,3005,0
20241016,134000,157892865,3005,3005,3005,3005,0
20241016,133900,157892865,3005,3005,3005,3005,0
20241016,133800,157892865,3005,3005,3005,3005,0
20241016,133700,157892865,3005,3005,3005,3005,0
20241016,133600,157892865,3005,3005,3005,3005,0
20241016,133500,157892865,3005,3005,3005,3005,499
20241016,133400,156393370,3005,3005,3005,3005,0
20241016,133300,156393370,3005,3005,3005,3005,0
20241016,133200,156393370,3005,3005,3005,3005,1
20241016,133100,156390365,3005,3005,3005,3005,0
20241016,133000,156390365,3005,3005,3005,3005,0
20241016,132900,156390365,3005,3005,3005,3005,0
20241016,132800,156390365,3005,3005,3005,3005,0
20241016,132700,156390365,3005,3005,3005,3005,0
20241016,132600,156390365,3005,3005,3005,3005,34
20241016,132500,156288195,3000,3000,3000,3000,0
20241016,132400,156288195,3000,3005,3005,3000,1346
20241016,132300,152250190,3000,3000,3000,3000,1
20241016,132200,152247190,3000,3000,3000,3000,0
20241016,132100,152247190,3000,3000,3000,3000,0
20241016,132000,152247190,3000,3000,3000,3000,0
20241016,131900,152247190,3000,3000,3000,3000,0
20241016,131800,152247190,3000,3000,3000,3000,0
20241016,131700,152247190,3000,3000,3000,3000,100
20241016,131600,151947190,3000,3000,3000,3000,1
20241016,131500,151944190,3005,3005,3005,3005,100
20241016,131400,151643690,3005,3005,3005,3005,0
20241016,131300,151643690,3005,3005,3005,3005,0
20241016,131200,151643690,3005,3005,3005,3005,29
20241016,131100,151556545,3005,3005,3005,3005,0
20241016,131000,151556545,3005,3005,3005,3005,0
20241016,130900,151556545,3005,3005,3005,3005,0
20241016,130800,151556545,3005,3005,3005,3005,0
20241016,130700,151556545,3005,3005,3005,3005,0
20241016,130600,151556545,3005,3005,3005,3005,0
20241016,130500,151556545,3005,3005,3005,3005,0
20241016,130400,151556545,3005,3005,3005,3005,0
20241016,130300,151556545,3005,3005,3005,3005,0
20241016,130200,151556545,3005,3005,3005,3005,0
20241016,130100,151556545,3005,3005,3005,3005,16
20241016,130000,151508465,3000,3000,3000,3000,2
20241016,125900,151502465,3005,3005,3005,3005,0
20241016,125800,151502465,3005,3005,3005,3005,1
20241016,125700,151499460,3000,3000,3000,3000,0
20241016,125600,151499460,3000,3000,3000,3000,499
20241016,125500,150002460,3005,3005,3005,3005,50
20241016,125400,149852210,3005,3005,3005,3005,0
20241016,125300,149852210,3005,3005,3005,3005,0
20241016,125200,149852210,3005,3005,3005,3005,0
20241016,125100,149852210,3005,3005,3005,3005,4
20241016,125000,149840190,3005,3005,3005,3005,0
20241016,124900,149840190,3005,3005,3005,3005,0
20241016,124800,149840190,3005,3005,3005,3005,0
20241016,124700,149840190,3005,3005,3005,3005,0
20241016,124600,149840190,3005,3005,3005,3005,0
20241016,124500,149840190,3005,3005,3005,3005,0
20241016,124400,149840190,3005,3005,3005,3005,510
20241016,124300,148307640,3010,3010,3010,3010,0
20241016,124200,148307640,3010,3010,3010,3010,0
20241016,124100,148307640,3010,3010,3010,3010,0
20241016,124000,148307640,3010,3010,3010,3010,0
20241016,123900,148307640,3010,3010,3010,3010,1
20241016,123800,148304630,3000,3000,3000,3000,0
20241016,123700,148304630,3000,3000,3000,3000,30
20241016,123600,148214630,3000,3000,3000,3000,12
20241016,123500,148178630,3000,3000,3000,3000,0
20241016,123400,148178630,3000,3000,3000,3000,0
20241016,123300,148178630,3000,3000,3000,3000,0
20241016,123200,148178630,3000,3000,3000,3000,0
20241016,123100,148178630,3000,3000,3000,3000,0
20241016,123000,148178630,3000,3000,3000,3000,0
20241016,122900,148178630,3000,3000,3000,3000,0
20241016,122800,148178630,3000,3000,3000,3000,0
20241016,122700,148178630,3000,3000,3000,3000,366
20241016,122600,147080630,3005,3005,3005,3005,0
20241016,122500,147080630,3005,3005,3005,3005,34
20241016,122400,146978460,3010,3010,3010,3010,0
20241016,122300,146978460,3010,3010,3010,3010,0
20241016,122200,146978460,3010,3010,3010,3010,0
20241016,122100,146978460,3010,3010,3010,3010,0
20241016,122000,146978460,3010,3010,3010,3010,0
20241016,121900,146978460,3010,3010,3010,3010,0
20241016,121800,146978460,3010,3000,3010,3000,301
20241016,121700,146072460,3010,3010,3010,3010,0
20241016,121600,146072460,3010,3010,3010,3010,0
20241016,121500,146072460,3010,3010,3010,3010,0
20241016,121400,146072460,3010,3010,3010,3010,10
20241016,121300,146042360,3010,3010,3010,3010,10
20241016,121200,146012260,3010,3010,3010,3010,498
20241016,121100,144513280,3010,3010,3010,3010,374
20241016,121000,143387540,3010,3005,3010,3005,2
20241016,120900,143381525,3010,3010,3010,3010,0
20241016,120800,143381525,3010,3010,3010,3010,0
20241016,120700,143381525,3010,3010,3010,3010,0
20241016,120600,143381525,3010,3010,3010,3010,0
20241016,120500,143381525,3010,3010,3010,3010,1
20241016,120400,143378515,3005,3005,3005,3005,0
20241016,120300,143378515,3005,3005,3005,3005,0
20241016,120200,143378515,3005,3005,3005,3005,2107
20241016,120100,137046980,3000,3000,3000,3000,4837
20241016,120000,122535980,3000,3000,3000,3000,2
20241016,115900,122529980,3000,3000,3000,3000,4310
20241016,115800,109599980,3000,3000,3000,3000,0
20241016,115700,109599980,3000,3000,3000,3000,720
20241016,115600,107439980,3005,3005,3005,3005,0
20241016,115500,107439980,3005,3000,3005,2995,6422
20241016,115400,88174610,3000,3000,3000,3000,0
20241016,115300,88174610,3000,3000,3000,3000,40
20241016,115200,88054610,3000,3005,3005,3000,504
20241016,115100,86542605,3005,3000,3005,3000,1011
20241016,115000,83509245,3000,3000,3000,3000,500
20241016,114900,82009245,3005,3005,3005,3005,17
20241016,114800,81958160,3005,3005,3005,3005,0
20241016,114700,81958160,3005,3005,3005,3005,0
20241016,114600,81958160,3005,3005,3005,3005,65
20241016,114500,81762835,3005,3005,3005,3005,0
20241016,114400,81762835,3005,3005,3005,3005,2
20241016,114300,81756825,3005,3005,3005,3005,0
20241016,114200,81756825,3005,3005,3005,3005,1
20241016,114100,81753820,3000,3005,3005,3000,3
20241016,114000,81744810,3000,3000,3000,3000,8
20241016,113900,81720810,3010,3010,3010,3010,0
20241016,113800,81720810,3010,3010,3010,3010,0
20241016,113700,81720810,3010,3010,3010,3010,0
20241016,113600,81720810,3010,3010,3010,3010,0
20241016,113500,81720810,3010,3010,3010,3010,0
20241016,113400,81720810,3010,3010,3010,3010,0
20241016,113300,81720810,3010,3010,3010,3010,0
20241016,113200,81720810,3010,3010,3010,3010,1
20241016,113100,81717800,3010,3010,3010,3010,1
20241016,113000,81714790,3010,3010,3010,3010,3
20241016,112900,81705760,3010,3005,3010,3005,3
20241016,112800,81696740,3000,3000,3000,3000,0
20241016,112700,81696740,3000,3000,3000,3000,0
20241016,112600,81696740,3000,3000,3000,3000,0
20241016,112500,81696740,3000,3000,3000,3000,10
20241016,112400,81666740,3000,3000,3000,3000,270
20241016,112300,80856740,3005,3005,3005,3005,0
20241016,112200,80856740,3005,3005,3005,3005,0
20241016,112100,80856740,3005,3000,3005,3000,1095
20241016,112000,77571265,3000,3000,3000,3000,0
20241016,111900,77571265,3000,3000,3000,3000,0
20241016,111800,77571265,3000,3000,3000,3000,0
20241016,111700,77571265,3000,3000,3000,3000,393
20241016,111600,76392265,3005,3005,3005,3005,0
20241016,111500,76392265,3005,3005,3005,3005,0
20241016,111400,76392265,3005,3005,3005,3005,0
20241016,111300,76392265,3005,3005,3005,3005,3
20241016,111200,76383250,3005,3005,3005,3005,0
20241016,111100,76383250,3005,3005,3005,3005,10
20241016,111000,76353200,3005,3005,3005,3005,10
20241016,110900,76323150,3005,3005,3005,3005,0
20241016,110800,76323150,3005,3005,3005,3005,50
20241016,110700,76172900,3005,3005,3005,3005,50
20241016,110600,76022650,3010,3010,3010,3010,0
20241016,110500,76022650,3010,3010,3010,3010,0
20241016,110400,76022650,3010,3000,3010,3000,601
20241016,110300,74218735,3010,3010,3010,3000,571
20241016,110200,72505025,3010,3005,3010,3000,71
20241016,110100,72291985,3010,3010,3010,3010,2
20241016,110000,72285965,3010,3010,3010,3000,502
20241016,105900,70778705,3010,3010,3010,3010,2
20241016,105800,70772685,3010,3010,3010,3005,103
20241016,105700,70463155,3010,3010,3010,3010,52
20241016,105600,70306635,3010,3010,3010,3010,0
20241016,105500,70306635,3010,3010,3010,3010,0
20241016,105400,70306635,3010,3005,3010,3005,5
20241016,105300,70291605,3010,3010,3010,3010,0
20241016,105200,70291605,3010,3010,3010,3010,0
20241016,105100,70291605,3010,3010,3010,3010,0
20241016,105000,70291605,3010,3010,3010,3010,30
20241016,104900,70201305,3010,3010,3010,3010,0
20241016,104800,70201305,3010,3010,3010,3010,3
20241016,104700,70192275,3010,3005,3010,3005,378
20241016,104600,69056380,3005,3005,3005,3005,4
20241016,104500,69044360,3005,3005,3005,3005,3
20241016,104400,69035345,3005,3005,3005,3005,0
20241016,104300,69035345,3005,3005,3005,3005,0
20241016,104200,69035345,3005,3005,3005,3005,0
20241016,104100,69035345,3005,3005,3005,3005,1385
20241016,104000,64873420,3005,3005,3005,3005,200
20241016,103900,64272420,3010,3010,3010,3010,0
20241016,103800,64272420,3010,3010,3010,3010,0
20241016,103700,64272420,3010,3010,3010,3010,0
20241016,103600,64272420,3010,3010,3010,3010,0
20241016,103500,64272420,3010,3010,3010,3010,0
20241016,103400,64272420,3010,3010,3010,3010,0
20241016,103300,64272420,3010,3010,3010,3010,0
20241016,103200,64272420,3010,3010,3010,3010,0
20241016,103100,64272420,3010,3010,3010,3010,0
20241016,103000,64272420,3010,3010,3010,3010,0
20241016,102900,64272420,3010,3010,3010,3010,0
20241016,102800,64272420,3010,3010,3010,3010,0
20241016,102700,64272420,3010,3010,3010,3010,0
20241016,102600,64272420,3010,3010,3010,3010,0
20241016,102500,64272420,3010,3010,3010,3010,1
20241016,102400,64269410,3000,3000,3000,3000,0
20241016,102300,64269410,3000,3000,3000,3000,0
20241016,102200,64269410,3000,3000,3000,3000,0
20241016,102100,64269410,3000,3000,3000,3000,1
20241016,102000,64266410,3000,3000,3000,3000,0
20241016,101900,64266410,3000,3000,3000,3000,150
20241016,101800,63816410,3000,3000,3000,3000,0
20241016,101700,63816410,3000,3000,3000,3000,200
20241016,101600,63216410,3000,3000,3000,3000,0
20241016,101500,63216410,3000,3000,3000,3000,0
20241016,101400,63216410,3000,3000,3000,3000,0
20241016,101300,63216410,3000,3000,3000,3000,0
20241016,101200,63216410,3000,3000,3000,3000,0
20241016,101100,63216410,3000,3000,3000,3000,0
20241016,101000,63216410,3000,3010,3010,3000,4322
20241016,100900,50229370,3005,3005,3005,3005,0
20241016,100800,50229370,3005,3005,3005,3005,200
20241016,100700,49628370,3010,3010,3010,3010,50
20241016,100600,49477870,3010,3010,3010,3010,0
20241016,100500,49477870,3010,3010,3010,3010,0
20241016,100400,49477870,3010,3010,3010,3010,0
20241016,100300,49477870,3010,3010,3010,3010,1372
20241016,100200,45348150,3010,3010,3010,3010,0
20241016,100100,45348150,3010,3010,3010,3010,0
20241016,100000,45348150,3010,3010,3010,3010,158
20241016,095900,44872570,3010,3010,3010,3010,200
20241016,095800,44270570,3010,3010,3010,3010,300
20241016,095700,43367570,3010,3010,3010,3010,0
20241016,095600,43367570,3010,3010,3010,3010,1000
20241016,095500,40357570,3010,3010,3010,3010,191
20241016,095400,39782660,3015,3015,3015,3015,0
20241016,095300,39782660,3015,3015,3015,3015,0
20241016,095200,39782660,3015,3015,3015,3015,10
20241016,095100,39752510,3015,3015,3015,3015,0
20241016,095000,39752510,3015,3015,3015,3015,0
20241016,094900,39752510,3015,3015,3015,3015,0
20241016,094800,39752510,3015,3015,3015,3015,0
20241016,094700,39752510,3015,3015,3015,3015,504
20241016,094600,38232950,3020,3020,3020,3020,0
20241016,094500,38232950,3020,3020,3020,3020,0
20241016,094400,38232950,3020,3020,3020,3020,0
20241016,094300,38232950,3020,3020,3020,3020,0
20241016,094200,38232950,3020,3020,3020,3020,1
20241016,094100,38229930,3020,3020,3020,3020,5
20241016,094000,38214830,3015,3020,3020,3015,232
20241016,093900,37515150,3020,3020,3020,3020,0
20241016,093800,37515150,3020,3020,3020,3020,17
20241016,093700,37463810,3015,3015,3015,3015,145
20241016,093600,37026635,3020,3020,3020,3020,1
20241016,093500,37023615,3020,3020,3020,3020,80
20241016,093400,36782015,3020,3020,3020,3020,0
20241016,093300,36782015,3020,3020,3020,3020,1000
20241016,093200,33762015,3015,3015,3015,3015,0
20241016,093100,33762015,3015,3020,3020,3015,201
20241016,093000,33155000,3020,3020,3020,3020,1
20241016,092900,33151980,3020,3020,3020,3020,0
20241016,092800,33151980,3020,3020,3020,3020,0
20241016,092700,33151980,3020,3020,3020,3020,5
20241016,092600,33136880,3020,3015,3020,3015,3348
20241016,092500,23042650,3010,3010,3010,3010,497
20241016,092400,21546680,3010,3010,3010,3010,0
20241016,092300,21546680,3010,3010,3015,3010,661
20241016,092200,19556770,3010,3010,3010,3010,870
20241016,092100,16938070,3010,3010,3010,3010,1
20241016,092000,16935060,3005,3005,3005,3005,0
20241016,091900,16935060,3005,3005,3005,3005,0
20241016,091800,16935060,3005,3005,3005,3005,1000
20241016,091700,13930060,3010,3010,3010,3010,500
20241016,091600,12425060,3010,3010,3010,3010,30
20241016,091500,12334760,3010,3010,3010,3010,200
20241016,091400,11732760,3010,3000,3010,3000,380
20241016,091300,10592740,3000,3000,3000,3000,0
20241016,091200,10592740,3000,3000,3000,3000,65
20241016,091100,10397740,3000,3000,3000,3000,0
20241016,091000,10397740,3000,3005,3005,3000,196
20241016,090900,9809295,3000,3000,3000,3000,270
20241016,090800,8999295,3000,3000,3000,3000,1
20241016,090700,8996295,3000,3000,3000,3000,0
20241016,090600,8996295,3000,3000,3000,3000,20
20241016,090500,8936295,3000,3000,3000,3000,0
20241016,090400,8936295,3000,3005,3010,3000,2222
20241016,090300,2263175,2995,3010,3010,2995,485
20241016,090200,810315,3005,3010,3010,3005,137
20241016,090100,397980,3015,3015,3015,3015,1
20241016,090000,394965,3015,3015,3015,3015,131