KissMeData/318160/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,211200,38081315,3140,3140,3140,3140,433
20241016,211100,38081315,3140,3140,3140,3140,0
20241016,211000,38081315,3140,3140,3140,3140,0
20241016,210900,38081315,3140,3140,3140,3140,0
20241016,210800,38081315,3140,3140,3140,3140,0
20241016,210700,38081315,3140,3140,3140,3140,0
20241016,210600,38081315,3140,3140,3140,3140,0
20241016,210500,38081315,3140,3140,3140,3140,0
20241016,210400,38081315,3140,3140,3140,3140,0
20241016,210300,38081315,3140,3140,3140,3140,0
20241016,210200,38081315,3140,3140,3140,3140,0
20241016,210100,38081315,3140,3140,3140,3140,0
20241016,210000,38081315,3140,3140,3140,3140,0
20241016,205900,38081315,3140,3140,3140,3140,0
20241016,205800,38081315,3140,3140,3140,3140,0
20241016,205700,38081315,3140,3140,3140,3140,0
20241016,205600,38081315,3140,3140,3140,3140,0
20241016,205500,38081315,3140,3140,3140,3140,0
20241016,205400,38081315,3140,3140,3140,3140,0
20241016,205300,38081315,3140,3140,3140,3140,0
20241016,205200,38081315,3140,3140,3140,3140,0
20241016,205100,38081315,3140,3140,3140,3140,0
20241016,205000,38081315,3140,3140,3140,3140,0
20241016,204900,38081315,3140,3140,3140,3140,0
20241016,204800,38081315,3140,3140,3140,3140,0
20241016,204700,38081315,3140,3140,3140,3140,0
20241016,204600,38081315,3140,3140,3140,3140,0
20241016,204500,38081315,3140,3140,3140,3140,0
20241016,204400,38081315,3140,3140,3140,3140,0
20241016,204300,38081315,3140,3140,3140,3140,0
20241016,204200,38081315,3140,3140,3140,3140,433
20241016,204100,38081315,3140,3140,3140,3140,0
20241016,204000,38081315,3140,3140,3140,3140,0
20241016,203900,38081315,3140,3140,3140,3140,0
20241016,203800,38081315,3140,3140,3140,3140,0
20241016,203700,38081315,3140,3140,3140,3140,0
20241016,203600,38081315,3140,3140,3140,3140,0
20241016,203500,38081315,3140,3140,3140,3140,0
20241016,203400,38081315,3140,3140,3140,3140,0
20241016,203300,38081315,3140,3140,3140,3140,0
20241016,203200,38081315,3140,3140,3140,3140,0
20241016,203100,38081315,3140,3140,3140,3140,0
20241016,203000,38081315,3140,3140,3140,3140,0
20241016,202900,38081315,3140,3140,3140,3140,0
20241016,202800,38081315,3140,3140,3140,3140,0
20241016,202700,38081315,3140,3140,3140,3140,0
20241016,202600,38081315,3140,3140,3140,3140,0
20241016,202500,38081315,3140,3140,3140,3140,0
20241016,202400,38081315,3140,3140,3140,3140,0
20241016,202300,38081315,3140,3140,3140,3140,0
20241016,202200,38081315,3140,3140,3140,3140,0
20241016,202100,38081315,3140,3140,3140,3140,0
20241016,202000,38081315,3140,3140,3140,3140,0
20241016,201900,38081315,3140,3140,3140,3140,0
20241016,201800,38081315,3140,3140,3140,3140,0
20241016,201700,38081315,3140,3140,3140,3140,0
20241016,201600,38081315,3140,3140,3140,3140,0
20241016,201500,38081315,3140,3140,3140,3140,0
20241016,201400,38081315,3140,3140,3140,3140,0
20241016,201300,38081315,3140,3140,3140,3140,0
20241016,201200,38081315,3140,3140,3140,3140,433
20241016,201100,38081315,3140,3140,3140,3140,0
20241016,201000,38081315,3140,3140,3140,3140,0
20241016,200900,38081315,3140,3140,3140,3140,0
20241016,200800,38081315,3140,3140,3140,3140,0
20241016,200700,38081315,3140,3140,3140,3140,0
20241016,200600,38081315,3140,3140,3140,3140,0
20241016,200500,38081315,3140,3140,3140,3140,0
20241016,200400,38081315,3140,3140,3140,3140,0
20241016,200300,38081315,3140,3140,3140,3140,0
20241016,200200,38081315,3140,3140,3140,3140,0
20241016,200100,38081315,3140,3140,3140,3140,0
20241016,200000,38081315,3140,3140,3140,3140,0
20241016,195900,38081315,3140,3140,3140,3140,0
20241016,195800,38081315,3140,3140,3140,3140,0
20241016,195700,38081315,3140,3140,3140,3140,0
20241016,195600,38081315,3140,3140,3140,3140,0
20241016,195500,38081315,3140,3140,3140,3140,0
20241016,195400,38081315,3140,3140,3140,3140,0
20241016,195300,38081315,3140,3140,3140,3140,0
20241016,195200,38081315,3140,3140,3140,3140,0
20241016,195100,38081315,3140,3140,3140,3140,0
20241016,195000,38081315,3140,3140,3140,3140,0
20241016,194900,38081315,3140,3140,3140,3140,0
20241016,194800,38081315,3140,3140,3140,3140,0
20241016,194700,38081315,3140,3140,3140,3140,0
20241016,194600,38081315,3140,3140,3140,3140,0
20241016,194500,38081315,3140,3140,3140,3140,0
20241016,194400,38081315,3140,3140,3140,3140,0
20241016,194300,38081315,3140,3140,3140,3140,0
20241016,194200,38081315,3140,3140,3140,3140,433
20241016,194100,38081315,3140,3140,3140,3140,0
20241016,194000,38081315,3140,3140,3140,3140,0
20241016,193900,38081315,3140,3140,3140,3140,0
20241016,193800,38081315,3140,3140,3140,3140,0
20241016,193700,38081315,3140,3140,3140,3140,0
20241016,193600,38081315,3140,3140,3140,3140,0
20241016,193500,38081315,3140,3140,3140,3140,0
20241016,193400,38081315,3140,3140,3140,3140,0
20241016,193300,38081315,3140,3140,3140,3140,0
20241016,193200,38081315,3140,3140,3140,3140,0
20241016,193100,38081315,3140,3140,3140,3140,0
20241016,193000,38081315,3140,3140,3140,3140,0
20241016,192900,38081315,3140,3140,3140,3140,0
20241016,192800,38081315,3140,3140,3140,3140,0
20241016,192700,38081315,3140,3140,3140,3140,0
20241016,192600,38081315,3140,3140,3140,3140,0
20241016,192500,38081315,3140,3140,3140,3140,0
20241016,192400,38081315,3140,3140,3140,3140,0
20241016,192300,38081315,3140,3140,3140,3140,0
20241016,192200,38081315,3140,3140,3140,3140,0
20241016,192100,38081315,3140,3140,3140,3140,0
20241016,192000,38081315,3140,3140,3140,3140,0
20241016,191900,38081315,3140,3140,3140,3140,0
20241016,191800,38081315,3140,3140,3140,3140,0
20241016,191700,38081315,3140,3140,3140,3140,0
20241016,191600,38081315,3140,3140,3140,3140,0
20241016,191500,38081315,3140,3140,3140,3140,0
20241016,191400,38081315,3140,3140,3140,3140,0
20241016,191300,38081315,3140,3140,3140,3140,0
20241016,191200,38081315,3140,3140,3140,3140,433
20241016,191100,38081315,3140,3140,3140,3140,0
20241016,191000,38081315,3140,3140,3140,3140,0
20241016,190900,38081315,3140,3140,3140,3140,0
20241016,190800,38081315,3140,3140,3140,3140,0
20241016,190700,38081315,3140,3140,3140,3140,0
20241016,190600,38081315,3140,3140,3140,3140,0
20241016,190500,38081315,3140,3140,3140,3140,0
20241016,190400,38081315,3140,3140,3140,3140,0
20241016,190300,38081315,3140,3140,3140,3140,0
20241016,190200,38081315,3140,3140,3140,3140,0
20241016,190100,38081315,3140,3140,3140,3140,0
20241016,190000,38081315,3140,3140,3140,3140,0
20241016,185900,38081315,3140,3140,3140,3140,0
20241016,185800,38081315,3140,3140,3140,3140,0
20241016,185700,38081315,3140,3140,3140,3140,0
20241016,185600,38081315,3140,3140,3140,3140,0
20241016,185500,38081315,3140,3140,3140,3140,0
20241016,185400,38081315,3140,3140,3140,3140,0
20241016,185300,38081315,3140,3140,3140,3140,0
20241016,185200,38081315,3140,3140,3140,3140,0
20241016,185100,38081315,3140,3140,3140,3140,0
20241016,185000,38081315,3140,3140,3140,3140,0
20241016,184900,38081315,3140,3140,3140,3140,0
20241016,184800,38081315,3140,3140,3140,3140,0
20241016,184700,38081315,3140,3140,3140,3140,0
20241016,184600,38081315,3140,3140,3140,3140,0
20241016,184500,38081315,3140,3140,3140,3140,0
20241016,184400,38081315,3140,3140,3140,3140,0
20241016,184300,38081315,3140,3140,3140,3140,0
20241016,184200,38081315,3140,3140,3140,3140,433
20241016,184100,38081315,3140,3140,3140,3140,0
20241016,184000,38081315,3140,3140,3140,3140,0
20241016,183900,38081315,3140,3140,3140,3140,0
20241016,183800,38081315,3140,3140,3140,3140,0
20241016,183700,38081315,3140,3140,3140,3140,0
20241016,183600,38081315,3140,3140,3140,3140,0
20241016,183500,38081315,3140,3140,3140,3140,0
20241016,183400,38081315,3140,3140,3140,3140,0
20241016,183300,38081315,3140,3140,3140,3140,0
20241016,183200,38081315,3140,3140,3140,3140,0
20241016,183100,38081315,3140,3140,3140,3140,0
20241016,183000,38081315,3140,3140,3140,3140,0
20241016,182900,38081315,3140,3140,3140,3140,0
20241016,182800,38081315,3140,3140,3140,3140,0
20241016,182700,38081315,3140,3140,3140,3140,0
20241016,182600,38081315,3140,3140,3140,3140,0
20241016,182500,38081315,3140,3140,3140,3140,0
20241016,182400,38081315,3140,3140,3140,3140,0
20241016,182300,38081315,3140,3140,3140,3140,0
20241016,182200,38081315,3140,3140,3140,3140,0
20241016,182100,38081315,3140,3140,3140,3140,0
20241016,182000,38081315,3140,3140,3140,3140,0
20241016,181900,38081315,3140,3140,3140,3140,0
20241016,181800,38081315,3140,3140,3140,3140,0
20241016,181700,38081315,3140,3140,3140,3140,0
20241016,181600,38081315,3140,3140,3140,3140,0
20241016,181500,38081315,3140,3140,3140,3140,0
20241016,181400,38081315,3140,3140,3140,3140,0
20241016,181300,38081315,3140,3140,3140,3140,0
20241016,181200,38081315,3140,3140,3140,3140,433
20241016,181100,38081315,3140,3140,3140,3140,0
20241016,181000,38081315,3140,3140,3140,3140,0
20241016,180900,38081315,3140,3140,3140,3140,0
20241016,180800,38081315,3140,3140,3140,3140,0
20241016,180700,38081315,3140,3140,3140,3140,0
20241016,180600,38081315,3140,3140,3140,3140,0
20241016,180500,38081315,3140,3140,3140,3140,0
20241016,180400,38081315,3140,3140,3140,3140,0
20241016,180300,38081315,3140,3140,3140,3140,0
20241016,180200,38081315,3140,3140,3140,3140,0
20241016,180100,38081315,3140,3140,3140,3140,0
20241016,180000,38081315,3140,3140,3140,3140,0
20241016,175900,38081315,3140,3140,3140,3140,0
20241016,175800,38081315,3140,3140,3140,3140,0
20241016,175700,38081315,3140,3140,3140,3140,0
20241016,175600,38081315,3140,3140,3140,3140,0
20241016,175500,38081315,3140,3140,3140,3140,0
20241016,175400,38081315,3140,3140,3140,3140,0
20241016,175300,38081315,3140,3140,3140,3140,0
20241016,175200,38081315,3140,3140,3140,3140,0
20241016,175100,38081315,3140,3140,3140,3140,0
20241016,175000,38081315,3140,3140,3140,3140,0
20241016,174900,38081315,3140,3140,3140,3140,0
20241016,174800,38081315,3140,3140,3140,3140,0
20241016,174700,38081315,3140,3140,3140,3140,0
20241016,174600,38081315,3140,3140,3140,3140,0
20241016,174500,38081315,3140,3140,3140,3140,0
20241016,174400,38081315,3140,3140,3140,3140,0
20241016,174300,38081315,3140,3140,3140,3140,0
20241016,174200,38081315,3140,3140,3140,3140,433
20241016,174100,38081315,3140,3140,3140,3140,0
20241016,174000,38081315,3140,3140,3140,3140,0
20241016,173900,38081315,3140,3140,3140,3140,0
20241016,173800,38081315,3140,3140,3140,3140,0
20241016,173700,38081315,3140,3140,3140,3140,0
20241016,173600,38081315,3140,3140,3140,3140,0
20241016,173500,38081315,3140,3140,3140,3140,0
20241016,173400,38081315,3140,3140,3140,3140,0
20241016,173300,38081315,3140,3140,3140,3140,0
20241016,173200,38081315,3140,3140,3140,3140,0
20241016,173100,38081315,3140,3140,3140,3140,0
20241016,173000,38081315,3140,3140,3140,3140,0
20241016,172900,38081315,3140,3140,3140,3140,0
20241016,172800,38081315,3140,3140,3140,3140,0
20241016,172700,38081315,3140,3140,3140,3140,0
20241016,172600,38081315,3140,3140,3140,3140,0
20241016,172500,38081315,3140,3140,3140,3140,0
20241016,172400,38081315,3140,3140,3140,3140,0
20241016,172300,38081315,3140,3140,3140,3140,0
20241016,172200,38081315,3140,3140,3140,3140,0
20241016,172100,38081315,3140,3140,3140,3140,0
20241016,172000,38081315,3140,3140,3140,3140,0
20241016,171900,38081315,3140,3140,3140,3140,0
20241016,171800,38081315,3140,3140,3140,3140,0
20241016,171700,38081315,3140,3140,3140,3140,0
20241016,171600,38081315,3140,3140,3140,3140,0
20241016,171500,38081315,3140,3140,3140,3140,0
20241016,171400,38081315,3140,3140,3140,3140,0
20241016,171300,38081315,3140,3140,3140,3140,0
20241016,171200,38081315,3140,3140,3140,3140,433
20241016,171100,38081315,3140,3140,3140,3140,0
20241016,171000,38081315,3140,3140,3140,3140,0
20241016,170900,38081315,3140,3140,3140,3140,0
20241016,170800,38081315,3140,3140,3140,3140,0
20241016,170700,38081315,3140,3140,3140,3140,0
20241016,170600,38081315,3140,3140,3140,3140,0
20241016,170500,38081315,3140,3140,3140,3140,0
20241016,170400,38081315,3140,3140,3140,3140,0
20241016,170300,38081315,3140,3140,3140,3140,0
20241016,170200,38081315,3140,3140,3140,3140,0
20241016,170100,38081315,3140,3140,3140,3140,0
20241016,170000,38081315,3140,3140,3140,3140,0
20241016,165900,38081315,3140,3140,3140,3140,0
20241016,165800,38081315,3140,3140,3140,3140,0
20241016,165700,38081315,3140,3140,3140,3140,0
20241016,165600,38081315,3140,3140,3140,3140,0
20241016,165500,38081315,3140,3140,3140,3140,0
20241016,165400,38081315,3140,3140,3140,3140,0
20241016,165300,38081315,3140,3140,3140,3140,0
20241016,165200,38081315,3140,3140,3140,3140,0
20241016,165100,38081315,3140,3140,3140,3140,0
20241016,165000,38081315,3140,3140,3140,3140,0
20241016,164900,38081315,3140,3140,3140,3140,0
20241016,164800,38081315,3140,3140,3140,3140,0
20241016,164700,38081315,3140,3140,3140,3140,0
20241016,164600,38081315,3140,3140,3140,3140,0
20241016,164500,38081315,3140,3140,3140,3140,0
20241016,164400,38081315,3140,3140,3140,3140,0
20241016,164300,38081315,3140,3140,3140,3140,0
20241016,164200,38081315,3140,3140,3140,3140,433
20241016,164100,38081315,3140,3140,3140,3140,0
20241016,164000,38081315,3140,3140,3140,3140,0
20241016,163900,38081315,3140,3140,3140,3140,0
20241016,163800,38081315,3140,3140,3140,3140,0
20241016,163700,38081315,3140,3140,3140,3140,0
20241016,163600,38081315,3140,3140,3140,3140,0
20241016,163500,38081315,3140,3140,3140,3140,0
20241016,163400,38081315,3140,3140,3140,3140,0
20241016,163300,38081315,3140,3140,3140,3140,0
20241016,163200,38081315,3140,3140,3140,3140,0
20241016,163100,38081315,3140,3140,3140,3140,0
20241016,163000,38081315,3140,3140,3140,3140,0
20241016,162900,38081315,3140,3140,3140,3140,0
20241016,162800,38081315,3140,3140,3140,3140,0
20241016,162700,38081315,3140,3140,3140,3140,0
20241016,162600,38081315,3140,3140,3140,3140,0
20241016,162500,38081315,3140,3140,3140,3140,0
20241016,162400,38081315,3140,3140,3140,3140,0
20241016,162300,38081315,3140,3140,3140,3140,0
20241016,162200,38081315,3140,3140,3140,3140,0
20241016,162100,38081315,3140,3140,3140,3140,0
20241016,162000,38081315,3140,3140,3140,3140,0
20241016,161900,38081315,3140,3140,3140,3140,0
20241016,161800,38081315,3140,3140,3140,3140,0
20241016,161700,38081315,3140,3140,3140,3140,0
20241016,161600,38081315,3140,3140,3140,3140,0
20241016,161500,38081315,3140,3140,3140,3140,0
20241016,161400,38081315,3140,3140,3140,3140,0
20241016,161300,38081315,3140,3140,3140,3140,0
20241016,161200,38081315,3140,3140,3140,3140,433
20241016,161100,38081315,3140,3140,3140,3140,0
20241016,161000,38081315,3140,3140,3140,3140,0
20241016,160900,38081315,3140,3140,3140,3140,0
20241016,160800,38081315,3140,3140,3140,3140,0
20241016,160700,38081315,3140,3140,3140,3140,0
20241016,160600,38081315,3140,3140,3140,3140,0
20241016,160500,38081315,3140,3140,3140,3140,0
20241016,160400,38081315,3140,3140,3140,3140,0
20241016,160300,38081315,3140,3140,3140,3140,0
20241016,160200,38081315,3140,3140,3140,3140,0
20241016,160100,38081315,3140,3140,3140,3140,0
20241016,160000,38081315,3140,3140,3140,3140,0
20241016,155900,38081315,3140,3140,3140,3140,0
20241016,155800,38081315,3140,3140,3140,3140,0
20241016,155700,38081315,3140,3140,3140,3140,0
20241016,155600,38081315,3140,3140,3140,3140,0
20241016,155500,38081315,3140,3140,3140,3140,0
20241016,155400,38081315,3140,3140,3140,3140,0
20241016,155300,38081315,3140,3140,3140,3140,0
20241016,155200,38081315,3140,3140,3140,3140,0
20241016,155100,38081315,3140,3140,3140,3140,0
20241016,155000,38081315,3140,3140,3140,3140,0
20241016,154900,38081315,3140,3140,3140,3140,0
20241016,154800,38081315,3140,3140,3140,3140,0
20241016,154700,38081315,3140,3140,3140,3140,0
20241016,154600,38081315,3140,3140,3140,3140,0
20241016,154500,38081315,3140,3140,3140,3140,0
20241016,154400,38081315,3140,3140,3140,3140,0
20241016,154300,38081315,3140,3140,3140,3140,0
20241016,154200,38081315,3140,3140,3140,3140,433
20241016,154100,38081315,3140,3140,3140,3140,0
20241016,154000,38081315,3140,3140,3140,3140,0
20241016,153900,38081315,3140,3140,3140,3140,0
20241016,153800,38081315,3140,3140,3140,3140,0
20241016,153700,38081315,3140,3140,3140,3140,0
20241016,153600,38081315,3140,3140,3140,3140,0
20241016,153500,38081315,3140,3140,3140,3140,0
20241016,153400,38081315,3140,3140,3140,3140,0
20241016,153300,38081315,3140,3140,3140,3140,0
20241016,153200,38081315,3140,3140,3140,3140,0
20241016,153100,38081315,3140,3140,3140,3140,0
20241016,153000,38081315,3140,3140,3140,3140,433
20241016,152900,36721695,3140,3140,3140,3140,0
20241016,152800,36721695,3140,3140,3140,3140,0
20241016,152700,36721695,3140,3140,3140,3140,0
20241016,152600,36721695,3140,3140,3140,3140,0
20241016,152500,36721695,3140,3140,3140,3140,0
20241016,152400,36721695,3140,3140,3140,3140,0
20241016,152300,36721695,3140,3140,3140,3140,0
20241016,152200,36721695,3140,3140,3140,3140,0
20241016,152100,36721695,3140,3140,3140,3140,0
20241016,152000,36721695,3140,3140,3140,3140,0
20241016,151900,36721695,3140,3145,3145,3140,316
20241016,151800,35729440,3150,3150,3150,3150,0
20241016,151700,35729440,3150,3150,3150,3150,2
20241016,151600,35723140,3155,3155,3155,3155,0
20241016,151500,35723140,3155,3155,3155,3155,0
20241016,151400,35723140,3155,3155,3155,3155,0
20241016,151300,35723140,3155,3155,3155,3155,1
20241016,151200,35719985,3150,3150,3150,3150,0
20241016,151100,35719985,3150,3150,3150,3150,0
20241016,151000,35719985,3150,3150,3150,3150,0
20241016,150900,35719985,3150,3150,3150,3150,0
20241016,150800,35719985,3150,3150,3150,3150,0
20241016,150700,35719985,3150,3150,3150,3150,0
20241016,150600,35719985,3150,3150,3150,3150,1
20241016,150500,35716835,3140,3140,3140,3140,0
20241016,150400,35716835,3140,3140,3140,3140,126
20241016,150300,35321195,3140,3140,3140,3140,0
20241016,150200,35321195,3140,3140,3140,3140,0
20241016,150100,35321195,3140,3140,3140,3140,0
20241016,150000,35321195,3140,3140,3140,3140,0
20241016,145900,35321195,3140,3140,3140,3140,0
20241016,145800,35321195,3140,3140,3140,3140,0
20241016,145700,35321195,3140,3140,3140,3140,0
20241016,145600,35321195,3140,3140,3140,3140,0
20241016,145500,35321195,3140,3140,3140,3140,8
20241016,145400,35296075,3140,3145,3145,3140,4492
20241016,145300,21181385,3150,3150,3150,3150,0
20241016,145200,21181385,3150,3150,3150,3150,0
20241016,145100,21181385,3150,3150,3150,3150,0
20241016,145000,21181385,3150,3150,3150,3150,0
20241016,144900,21181385,3150,3150,3150,3150,0
20241016,144800,21181385,3150,3150,3150,3150,0
20241016,144700,21181385,3150,3150,3150,3150,0
20241016,144600,21181385,3150,3150,3150,3150,0
20241016,144500,21181385,3150,3150,3150,3150,0
20241016,144400,21181385,3150,3155,3155,3150,46
20241016,144300,21036480,3160,3160,3160,3160,0
20241016,144200,21036480,3160,3160,3160,3160,0
20241016,144100,21036480,3160,3160,3160,3160,0
20241016,144000,21036480,3160,3160,3160,3160,0
20241016,143900,21036480,3160,3160,3160,3160,0
20241016,143800,21036480,3160,3160,3160,3160,0
20241016,143700,21036480,3160,3160,3160,3160,0
20241016,143600,21036480,3160,3160,3160,3160,0
20241016,143500,21036480,3160,3160,3160,3160,0
20241016,143400,21036480,3160,3160,3160,3160,0
20241016,143300,21036480,3160,3160,3160,3160,0
20241016,143200,21036480,3160,3160,3160,3160,0
20241016,143100,21036480,3160,3160,3160,3160,0
20241016,143000,21036480,3160,3160,3160,3160,0
20241016,142900,21036480,3160,3160,3160,3160,0
20241016,142800,21036480,3160,3160,3160,3160,0
20241016,142700,21036480,3160,3160,3160,3160,0
20241016,142600,21036480,3160,3160,3160,3160,16
20241016,142500,20985920,3160,3160,3160,3160,0
20241016,142400,20985920,3160,3160,3160,3160,0
20241016,142300,20985920,3160,3160,3160,3160,9
20241016,142200,20957480,3160,3160,3160,3160,0
20241016,142100,20957480,3160,3160,3160,3160,0
20241016,142000,20957480,3160,3160,3160,3160,0
20241016,141900,20957480,3160,3160,3160,3160,0
20241016,141800,20957480,3160,3160,3160,3160,0
20241016,141700,20957480,3160,3160,3160,3160,0
20241016,141600,20957480,3160,3160,3160,3160,0
20241016,141500,20957480,3160,3160,3160,3160,0
20241016,141400,20957480,3160,3160,3160,3160,0
20241016,141300,20957480,3160,3160,3160,3160,0
20241016,141200,20957480,3160,3160,3160,3160,0
20241016,141100,20957480,3160,3160,3160,3160,0
20241016,141000,20957480,3160,3160,3160,3160,0
20241016,140900,20957480,3160,3160,3160,3160,0
20241016,140800,20957480,3160,3160,3160,3160,0
20241016,140700,20957480,3160,3160,3160,3160,0
20241016,140600,20957480,3160,3160,3160,3160,0
20241016,140500,20957480,3160,3160,3160,3160,0
20241016,140400,20957480,3160,3160,3160,3160,0
20241016,140300,20957480,3160,3160,3160,3160,94
20241016,140200,20660440,3160,3160,3160,3160,0
20241016,140100,20660440,3160,3160,3160,3160,0
20241016,140000,20660440,3160,3160,3160,3160,0
20241016,135900,20660440,3160,3160,3160,3160,0
20241016,135800,20660440,3160,3160,3160,3160,0
20241016,135700,20660440,3160,3160,3160,3160,0
20241016,135600,20660440,3160,3160,3160,3160,0
20241016,135500,20660440,3160,3160,3160,3160,0
20241016,135400,20660440,3160,3160,3160,3160,0
20241016,135300,20660440,3160,3160,3160,3160,0
20241016,135200,20660440,3160,3160,3160,3160,0
20241016,135100,20660440,3160,3160,3160,3160,388
20241016,135000,19434360,3160,3160,3160,3160,0
20241016,134900,19434360,3160,3160,3160,3160,0
20241016,134800,19434360,3160,3160,3160,3160,0
20241016,134700,19434360,3160,3160,3160,3160,0
20241016,134600,19434360,3160,3160,3160,3160,0
20241016,134500,19434360,3160,3160,3160,3160,0
20241016,134400,19434360,3160,3160,3160,3160,0
20241016,134300,19434360,3160,3160,3160,3160,0
20241016,134200,19434360,3160,3160,3160,3160,0
20241016,134100,19434360,3160,3160,3160,3160,0
20241016,134000,19434360,3160,3160,3160,3160,0
20241016,133900,19434360,3160,3160,3160,3160,0
20241016,133800,19434360,3160,3160,3160,3160,0
20241016,133700,19434360,3160,3160,3160,3160,0
20241016,133600,19434360,3160,3160,3160,3160,50
20241016,133500,19276360,3170,3170,3170,3170,0
20241016,133400,19276360,3170,3170,3170,3170,0
20241016,133300,19276360,3170,3170,3170,3170,0
20241016,133200,19276360,3170,3170,3170,3170,0
20241016,133100,19276360,3170,3170,3170,3170,0
20241016,133000,19276360,3170,3170,3170,3170,0
20241016,132900,19276360,3170,3170,3170,3170,1
20241016,132800,19273190,3160,3160,3160,3160,0
20241016,132700,19273190,3160,3160,3160,3160,0
20241016,132600,19273190,3160,3160,3160,3160,0
20241016,132500,19273190,3160,3160,3160,3160,0
20241016,132400,19273190,3160,3160,3160,3160,0
20241016,132300,19273190,3160,3160,3160,3160,0
20241016,132200,19273190,3160,3160,3160,3160,0
20241016,132100,19273190,3160,3160,3160,3160,0
20241016,132000,19273190,3160,3160,3160,3160,0
20241016,131900,19273190,3160,3160,3160,3160,0
20241016,131800,19273190,3160,3160,3160,3160,0
20241016,131700,19273190,3160,3160,3160,3160,0
20241016,131600,19273190,3160,3160,3160,3160,0
20241016,131500,19273190,3160,3160,3160,3160,0
20241016,131400,19273190,3160,3160,3160,3160,0
20241016,131300,19273190,3160,3160,3160,3160,0
20241016,131200,19273190,3160,3160,3160,3160,0
20241016,131100,19273190,3160,3160,3160,3160,0
20241016,131000,19273190,3160,3160,3160,3160,0
20241016,130900,19273190,3160,3160,3160,3160,0
20241016,130800,19273190,3160,3160,3160,3160,0
20241016,130700,19273190,3160,3160,3160,3160,0
20241016,130600,19273190,3160,3160,3160,3160,0
20241016,130500,19273190,3160,3160,3160,3160,0
20241016,130400,19273190,3160,3160,3160,3160,0
20241016,130300,19273190,3160,3160,3160,3160,0
20241016,130200,19273190,3160,3160,3160,3160,0
20241016,130100,19273190,3160,3160,3160,3160,0
20241016,130000,19273190,3160,3160,3160,3160,0
20241016,125900,19273190,3160,3160,3160,3160,0
20241016,125800,19273190,3160,3160,3160,3160,0
20241016,125700,19273190,3160,3160,3160,3160,0
20241016,125600,19273190,3160,3160,3160,3160,0
20241016,125500,19273190,3160,3160,3160,3160,69
20241016,125400,19055150,3160,3160,3160,3160,0
20241016,125300,19055150,3160,3160,3160,3160,0
20241016,125200,19055150,3160,3160,3160,3160,0
20241016,125100,19055150,3160,3160,3160,3160,0
20241016,125000,19055150,3160,3160,3160,3160,0
20241016,124900,19055150,3160,3160,3160,3160,0
20241016,124800,19055150,3160,3160,3160,3160,0
20241016,124700,19055150,3160,3160,3160,3160,0
20241016,124600,19055150,3160,3160,3160,3160,0
20241016,124500,19055150,3160,3160,3160,3160,0
20241016,124400,19055150,3160,3160,3160,3160,0
20241016,124300,19055150,3160,3160,3160,3160,0
20241016,124200,19055150,3160,3160,3160,3160,0
20241016,124100,19055150,3160,3160,3160,3160,5
20241016,124000,19039350,3160,3160,3160,3160,0
20241016,123900,19039350,3160,3160,3160,3160,0
20241016,123800,19039350,3160,3160,3160,3160,0
20241016,123700,19039350,3160,3160,3160,3160,0
20241016,123600,19039350,3160,3160,3160,3160,0
20241016,123500,19039350,3160,3160,3160,3160,0
20241016,123400,19039350,3160,3160,3160,3160,0
20241016,123300,19039350,3160,3160,3160,3160,0
20241016,123200,19039350,3160,3160,3160,3160,0
20241016,123100,19039350,3160,3160,3160,3160,0
20241016,123000,19039350,3160,3160,3160,3160,0
20241016,122900,19039350,3160,3160,3160,3160,0
20241016,122800,19039350,3160,3160,3160,3160,0
20241016,122700,19039350,3160,3160,3160,3160,0
20241016,122600,19039350,3160,3160,3160,3160,0
20241016,122500,19039350,3160,3160,3160,3160,0
20241016,122400,19039350,3160,3160,3160,3160,0
20241016,122300,19039350,3160,3160,3160,3160,0
20241016,122200,19039350,3160,3160,3160,3160,0
20241016,122100,19039350,3160,3160,3160,3160,0
20241016,122000,19039350,3160,3160,3160,3160,0
20241016,121900,19039350,3160,3160,3160,3160,0
20241016,121800,19039350,3160,3160,3160,3160,0
20241016,121700,19039350,3160,3160,3160,3160,0
20241016,121600,19039350,3160,3160,3160,3160,6
20241016,121500,19020390,3160,3160,3160,3160,0
20241016,121400,19020390,3160,3160,3160,3160,38
20241016,121300,18900310,3160,3160,3160,3160,0
20241016,121200,18900310,3160,3160,3160,3160,0
20241016,121100,18900310,3160,3160,3160,3160,0
20241016,121000,18900310,3160,3160,3160,3160,0
20241016,120900,18900310,3160,3160,3160,3160,0
20241016,120800,18900310,3160,3160,3160,3160,0
20241016,120700,18900310,3160,3160,3160,3160,0
20241016,120600,18900310,3160,3160,3160,3160,0
20241016,120500,18900310,3160,3160,3160,3160,0
20241016,120400,18900310,3160,3160,3160,3160,0
20241016,120300,18900310,3160,3160,3160,3160,0
20241016,120200,18900310,3160,3160,3160,3160,0
20241016,120100,18900310,3160,3160,3160,3160,0
20241016,120000,18900310,3160,3160,3160,3160,0
20241016,115900,18900310,3160,3160,3160,3160,0
20241016,115800,18900310,3160,3160,3160,3160,0
20241016,115700,18900310,3160,3160,3160,3160,0
20241016,115600,18900310,3160,3160,3160,3160,0
20241016,115500,18900310,3160,3160,3160,3160,0
20241016,115400,18900310,3160,3160,3160,3160,0
20241016,115300,18900310,3160,3160,3160,3160,0
20241016,115200,18900310,3160,3160,3160,3160,0
20241016,115100,18900310,3160,3160,3160,3160,0
20241016,115000,18900310,3160,3160,3160,3160,0
20241016,114900,18900310,3160,3160,3160,3160,0
20241016,114800,18900310,3160,3160,3160,3160,0
20241016,114700,18900310,3160,3160,3160,3160,56
20241016,114600,18723350,3150,3150,3150,3150,0
20241016,114500,18723350,3150,3150,3150,3150,0
20241016,114400,18723350,3150,3150,3150,3150,0
20241016,114300,18723350,3150,3150,3150,3150,0
20241016,114200,18723350,3150,3150,3150,3150,0
20241016,114100,18723350,3150,3150,3150,3150,0
20241016,114000,18723350,3150,3150,3150,3150,0
20241016,113900,18723350,3150,3150,3150,3150,0
20241016,113800,18723350,3150,3150,3150,3150,0
20241016,113700,18723350,3150,3150,3150,3150,0
20241016,113600,18723350,3150,3150,3150,3150,0
20241016,113500,18723350,3150,3150,3150,3150,0
20241016,113400,18723350,3150,3150,3150,3150,0
20241016,113300,18723350,3150,3150,3150,3150,0
20241016,113200,18723350,3150,3150,3150,3150,0
20241016,113100,18723350,3150,3150,3150,3150,164
20241016,113000,18206750,3150,3150,3150,3150,100
20241016,112900,17891750,3150,3150,3150,3150,0
20241016,112800,17891750,3150,3150,3150,3150,0
20241016,112700,17891750,3150,3145,3150,3145,51
20241016,112600,17731105,3145,3145,3145,3145,0
20241016,112500,17731105,3145,3145,3145,3145,6
20241016,112400,17712235,3150,3150,3150,3150,0
20241016,112300,17712235,3150,3150,3150,3150,0
20241016,112200,17712235,3150,3150,3150,3150,0
20241016,112100,17712235,3150,3150,3150,3150,0
20241016,112000,17712235,3150,3150,3150,3150,0
20241016,111900,17712235,3150,3150,3150,3150,44
20241016,111800,17573635,3150,3150,3150,3150,0
20241016,111700,17573635,3150,3150,3150,3150,100
20241016,111600,17258635,3145,3145,3145,3145,0
20241016,111500,17258635,3145,3145,3145,3145,0
20241016,111400,17258635,3145,3145,3145,3145,0
20241016,111300,17258635,3145,3145,3145,3145,0
20241016,111200,17258635,3145,3145,3145,3145,0
20241016,111100,17258635,3145,3145,3145,3145,0
20241016,111000,17258635,3145,3145,3145,3145,0
20241016,110900,17258635,3145,3145,3145,3145,0
20241016,110800,17258635,3145,3145,3145,3145,0
20241016,110700,17258635,3145,3145,3145,3145,1000
20241016,110600,14113635,3140,3140,3140,3140,0
20241016,110500,14113635,3140,3140,3140,3140,0
20241016,110400,14113635,3140,3140,3140,3140,0
20241016,110300,14113635,3140,3140,3140,3140,0
20241016,110200,14113635,3140,3140,3140,3140,0
20241016,110100,14113635,3140,3140,3140,3140,0
20241016,110000,14113635,3140,3140,3140,3140,0
20241016,105900,14113635,3140,3140,3140,3140,0
20241016,105800,14113635,3140,3140,3140,3140,0
20241016,105700,14113635,3140,3140,3140,3140,0
20241016,105600,14113635,3140,3140,3140,3140,0
20241016,105500,14113635,3140,3140,3140,3140,0
20241016,105400,14113635,3140,3140,3140,3140,0
20241016,105300,14113635,3140,3140,3140,3140,0
20241016,105200,14113635,3140,3140,3140,3140,0
20241016,105100,14113635,3140,3140,3140,3140,0
20241016,105000,14113635,3140,3165,3165,3140,3000
20241016,104900,4690770,3180,3180,3180,3180,1
20241016,104800,4687590,3180,3180,3180,3180,0
20241016,104700,4687590,3180,3180,3180,3180,0
20241016,104600,4687590,3180,3180,3180,3180,9
20241016,104500,4658970,3180,3180,3180,3180,0
20241016,104400,4658970,3180,3180,3180,3180,0
20241016,104300,4658970,3180,3180,3180,3180,0
20241016,104200,4658970,3180,3180,3180,3180,0
20241016,104100,4658970,3180,3180,3180,3180,0
20241016,104000,4658970,3180,3180,3180,3180,0
20241016,103900,4658970,3180,3180,3180,3180,0
20241016,103800,4658970,3180,3180,3180,3180,0
20241016,103700,4658970,3180,3180,3180,3180,0
20241016,103600,4658970,3180,3180,3180,3180,0
20241016,103500,4658970,3180,3180,3180,3180,0
20241016,103400,4658970,3180,3180,3180,3180,0
20241016,103300,4658970,3180,3180,3180,3180,0
20241016,103200,4658970,3180,3180,3180,3180,0
20241016,103100,4658970,3180,3180,3180,3180,0
20241016,103000,4658970,3180,3180,3180,3180,0
20241016,102900,4658970,3180,3180,3180,3180,0
20241016,102800,4658970,3180,3180,3180,3180,0
20241016,102700,4658970,3180,3180,3180,3180,0
20241016,102600,4658970,3180,3180,3180,3180,0
20241016,102500,4658970,3180,3180,3180,3180,0
20241016,102400,4658970,3180,3180,3180,3180,0
20241016,102300,4658970,3180,3180,3180,3180,0
20241016,102200,4658970,3180,3180,3180,3180,0
20241016,102100,4658970,3180,3180,3180,3180,0
20241016,102000,4658970,3180,3180,3180,3180,0
20241016,101900,4658970,3180,3180,3180,3180,0
20241016,101800,4658970,3180,3180,3180,3180,0
20241016,101700,4658970,3180,3180,3180,3180,3
20241016,101600,4649430,3175,3175,3175,3175,0
20241016,101500,4649430,3175,3175,3175,3175,0
20241016,101400,4649430,3175,3175,3175,3175,0
20241016,101300,4649430,3175,3175,3175,3175,0
20241016,101200,4649430,3175,3175,3175,3175,3
20241016,101100,4639905,3175,3175,3175,3175,0
20241016,101000,4639905,3175,3175,3175,3175,0
20241016,100900,4639905,3175,3175,3175,3175,0
20241016,100800,4639905,3175,3175,3175,3175,94
20241016,100700,4341455,3170,3170,3170,3170,0
20241016,100600,4341455,3170,3170,3170,3170,56
20241016,100500,4163935,3160,3160,3160,3160,0
20241016,100400,4163935,3160,3160,3160,3160,0
20241016,100300,4163935,3160,3160,3160,3160,0
20241016,100200,4163935,3160,3160,3160,3160,0
20241016,100100,4163935,3160,3160,3160,3160,0
20241016,100000,4163935,3160,3160,3160,3160,6
20241016,095900,4144975,3160,3160,3160,3160,0
20241016,095800,4144975,3160,3160,3160,3160,100
20241016,095700,3828975,3175,3175,3175,3175,0
20241016,095600,3828975,3175,3175,3175,3175,0
20241016,095500,3828975,3175,3175,3175,3175,0
20241016,095400,3828975,3175,3175,3175,3175,0
20241016,095300,3828975,3175,3175,3175,3175,0
20241016,095200,3828975,3175,3175,3175,3175,0
20241016,095100,3828975,3175,3175,3175,3175,0
20241016,095000,3828975,3175,3175,3175,3175,0
20241016,094900,3828975,3175,3175,3175,3175,0
20241016,094800,3828975,3175,3175,3175,3175,0
20241016,094700,3828975,3175,3175,3175,3175,0
20241016,094600,3828975,3175,3175,3175,3175,0
20241016,094500,3828975,3175,3175,3175,3175,1
20241016,094400,3825800,3175,3175,3175,3175,0
20241016,094300,3825800,3175,3175,3175,3175,0
20241016,094200,3825800,3175,3175,3175,3175,5
20241016,094100,3809925,3175,3170,3175,3170,64
20241016,094000,3606830,3160,3160,3160,3160,0
20241016,093900,3606830,3160,3160,3160,3160,0
20241016,093800,3606830,3160,3160,3160,3160,0
20241016,093700,3606830,3160,3160,3160,3160,0
20241016,093600,3606830,3160,3160,3160,3160,0
20241016,093500,3606830,3160,3160,3160,3160,0
20241016,093400,3606830,3160,3160,3160,3160,0
20241016,093300,3606830,3160,3160,3160,3160,0
20241016,093200,3606830,3160,3160,3160,3160,6
20241016,093100,3587870,3160,3160,3160,3160,0
20241016,093000,3587870,3160,3160,3160,3160,0
20241016,092900,3587870,3160,3160,3160,3160,0
20241016,092800,3587870,3160,3160,3160,3160,0
20241016,092700,3587870,3160,3160,3160,3160,0
20241016,092600,3587870,3160,3160,3160,3160,0
20241016,092500,3587870,3160,3160,3160,3160,0
20241016,092400,3587870,3160,3160,3160,3160,19
20241016,092300,3527830,3160,3160,3160,3160,0
20241016,092200,3527830,3160,3160,3160,3160,0
20241016,092100,3527830,3160,3160,3160,3160,0
20241016,092000,3527830,3160,3160,3160,3160,0
20241016,091900,3527830,3160,3160,3160,3160,0
20241016,091800,3527830,3160,3160,3160,3160,0
20241016,091700,3527830,3160,3160,3160,3160,0
20241016,091600,3527830,3160,3160,3160,3160,0
20241016,091500,3527830,3160,3160,3160,3160,0
20241016,091400,3527830,3160,3160,3160,3160,0
20241016,091300,3527830,3160,3160,3160,3160,0
20241016,091200,3527830,3160,3160,3160,3160,4
20241016,091100,3515190,3145,3145,3145,3145,0
20241016,091000,3515190,3145,3145,3145,3145,0
20241016,090900,3515190,3145,3145,3145,3145,0
20241016,090800,3515190,3145,3145,3145,3145,0
20241016,090700,3515190,3145,3145,3145,3145,0
20241016,090600,3515190,3145,3145,3145,3145,0
20241016,090500,3515190,3145,3145,3145,3145,3
20241016,090400,3505755,3145,3145,3145,3145,6
20241016,090300,3486885,3145,3145,3145,3145,0
20241016,090200,3486885,3145,3145,3145,3145,76
20241016,090100,3247865,3175,3175,3175,3175,0
20241016,090000,3247865,3175,3175,3175,3165,1023