KissMeData/016450/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190600,103111335,4535,4535,4535,4535,2334
20241007,190500,103111335,4535,4535,4535,4535,0
20241007,190400,103111335,4535,4535,4535,4535,0
20241007,190300,103111335,4535,4535,4535,4535,0
20241007,190200,103111335,4535,4535,4535,4535,0
20241007,190100,103111335,4535,4535,4535,4535,0
20241007,190000,103111335,4535,4535,4535,4535,0
20241007,185900,103111335,4535,4535,4535,4535,0
20241007,185800,103111335,4535,4535,4535,4535,0
20241007,185700,103111335,4535,4535,4535,4535,0
20241007,185600,103111335,4535,4535,4535,4535,0
20241007,185500,103111335,4535,4535,4535,4535,0
20241007,185400,103111335,4535,4535,4535,4535,0
20241007,185300,103111335,4535,4535,4535,4535,0
20241007,185200,103111335,4535,4535,4535,4535,0
20241007,185100,103111335,4535,4535,4535,4535,0
20241007,185000,103111335,4535,4535,4535,4535,0
20241007,184900,103111335,4535,4535,4535,4535,0
20241007,184800,103111335,4535,4535,4535,4535,0
20241007,184700,103111335,4535,4535,4535,4535,0
20241007,184600,103111335,4535,4535,4535,4535,0
20241007,184500,103111335,4535,4535,4535,4535,0
20241007,184400,103111335,4535,4535,4535,4535,0
20241007,184300,103111335,4535,4535,4535,4535,0
20241007,184200,103111335,4535,4535,4535,4535,0
20241007,184100,103111335,4535,4535,4535,4535,0
20241007,184000,103111335,4535,4535,4535,4535,0
20241007,183900,103111335,4535,4535,4535,4535,0
20241007,183800,103111335,4535,4535,4535,4535,0
20241007,183700,103111335,4535,4535,4535,4535,0
20241007,183600,103111335,4535,4535,4535,4535,2334
20241007,183500,103111335,4535,4535,4535,4535,0
20241007,183400,103111335,4535,4535,4535,4535,0
20241007,183300,103111335,4535,4535,4535,4535,0
20241007,183200,103111335,4535,4535,4535,4535,0
20241007,183100,103111335,4535,4535,4535,4535,0
20241007,183000,103111335,4535,4535,4535,4535,0
20241007,182900,103111335,4535,4535,4535,4535,0
20241007,182800,103111335,4535,4535,4535,4535,0
20241007,182700,103111335,4535,4535,4535,4535,0
20241007,182600,103111335,4535,4535,4535,4535,0
20241007,182500,103111335,4535,4535,4535,4535,0
20241007,182400,103111335,4535,4535,4535,4535,0
20241007,182300,103111335,4535,4535,4535,4535,0
20241007,182200,103111335,4535,4535,4535,4535,0
20241007,182100,103111335,4535,4535,4535,4535,0
20241007,182000,103111335,4535,4535,4535,4535,0
20241007,181900,103111335,4535,4535,4535,4535,0
20241007,181800,103111335,4535,4535,4535,4535,0
20241007,181700,103111335,4535,4535,4535,4535,0
20241007,181600,103111335,4535,4535,4535,4535,0
20241007,181500,103111335,4535,4535,4535,4535,0
20241007,181400,103111335,4535,4535,4535,4535,0
20241007,181300,103111335,4535,4535,4535,4535,0
20241007,181200,103111335,4535,4535,4535,4535,0
20241007,181100,103111335,4535,4535,4535,4535,0
20241007,181000,103111335,4535,4535,4535,4535,0
20241007,180900,103111335,4535,4535,4535,4535,0
20241007,180800,103111335,4535,4535,4535,4535,0
20241007,180700,103111335,4535,4535,4535,4535,0
20241007,180600,103111335,4535,4535,4535,4535,2334
20241007,180500,103111335,4535,4535,4535,4535,0
20241007,180400,103111335,4535,4535,4535,4535,0
20241007,180300,103111335,4535,4535,4535,4535,0
20241007,180200,103111335,4535,4535,4535,4535,0
20241007,180100,103111335,4535,4535,4535,4535,0
20241007,180000,103111335,4535,4535,4535,4535,0
20241007,175900,103111335,4535,4535,4535,4535,0
20241007,175800,103111335,4535,4535,4535,4535,0
20241007,175700,103111335,4535,4535,4535,4535,0
20241007,175600,103111335,4535,4535,4535,4535,0
20241007,175500,103111335,4535,4535,4535,4535,0
20241007,175400,103111335,4535,4535,4535,4535,0
20241007,175300,103111335,4535,4535,4535,4535,0
20241007,175200,103111335,4535,4535,4535,4535,0
20241007,175100,103111335,4535,4535,4535,4535,0
20241007,175000,103111335,4535,4535,4535,4535,0
20241007,174900,103111335,4535,4535,4535,4535,0
20241007,174800,103111335,4535,4535,4535,4535,0
20241007,174700,103111335,4535,4535,4535,4535,0
20241007,174600,103111335,4535,4535,4535,4535,0
20241007,174500,103111335,4535,4535,4535,4535,0
20241007,174400,103111335,4535,4535,4535,4535,0
20241007,174300,103111335,4535,4535,4535,4535,0
20241007,174200,103111335,4535,4535,4535,4535,0
20241007,174100,103111335,4535,4535,4535,4535,0
20241007,174000,103111335,4535,4535,4535,4535,0
20241007,173900,103111335,4535,4535,4535,4535,0
20241007,173800,103111335,4535,4535,4535,4535,0
20241007,173700,103111335,4535,4535,4535,4535,0
20241007,173600,103111335,4535,4535,4535,4535,2334
20241007,173500,103111335,4535,4535,4535,4535,0
20241007,173400,103111335,4535,4535,4535,4535,0
20241007,173300,103111335,4535,4535,4535,4535,0
20241007,173200,103111335,4535,4535,4535,4535,0
20241007,173100,103111335,4535,4535,4535,4535,0
20241007,173000,103111335,4535,4535,4535,4535,0
20241007,172900,103111335,4535,4535,4535,4535,0
20241007,172800,103111335,4535,4535,4535,4535,0
20241007,172700,103111335,4535,4535,4535,4535,0
20241007,172600,103111335,4535,4535,4535,4535,0
20241007,172500,103111335,4535,4535,4535,4535,0
20241007,172400,103111335,4535,4535,4535,4535,0
20241007,172300,103111335,4535,4535,4535,4535,0
20241007,172200,103111335,4535,4535,4535,4535,0
20241007,172100,103111335,4535,4535,4535,4535,0
20241007,172000,103111335,4535,4535,4535,4535,0
20241007,171900,103111335,4535,4535,4535,4535,0
20241007,171800,103111335,4535,4535,4535,4535,0
20241007,171700,103111335,4535,4535,4535,4535,0
20241007,171600,103111335,4535,4535,4535,4535,0
20241007,171500,103111335,4535,4535,4535,4535,0
20241007,171400,103111335,4535,4535,4535,4535,0
20241007,171300,103111335,4535,4535,4535,4535,0
20241007,171200,103111335,4535,4535,4535,4535,0
20241007,171100,103111335,4535,4535,4535,4535,0
20241007,171000,103111335,4535,4535,4535,4535,0
20241007,170900,103111335,4535,4535,4535,4535,0
20241007,170800,103111335,4535,4535,4535,4535,0
20241007,170700,103111335,4535,4535,4535,4535,0
20241007,170600,103111335,4535,4535,4535,4535,2334
20241007,170500,103111335,4535,4535,4535,4535,0
20241007,170400,103111335,4535,4535,4535,4535,0
20241007,170300,103111335,4535,4535,4535,4535,0
20241007,170200,103111335,4535,4535,4535,4535,0
20241007,170100,103111335,4535,4535,4535,4535,0
20241007,170000,103111335,4535,4535,4535,4535,0
20241007,165900,103111335,4535,4535,4535,4535,0
20241007,165800,103111335,4535,4535,4535,4535,0
20241007,165700,103111335,4535,4535,4535,4535,0
20241007,165600,103111335,4535,4535,4535,4535,0
20241007,165500,103111335,4535,4535,4535,4535,0
20241007,165400,103111335,4535,4535,4535,4535,0
20241007,165300,103111335,4535,4535,4535,4535,0
20241007,165200,103111335,4535,4535,4535,4535,0
20241007,165100,103111335,4535,4535,4535,4535,0
20241007,165000,103111335,4535,4535,4535,4535,0
20241007,164900,103111335,4535,4535,4535,4535,0
20241007,164800,103111335,4535,4535,4535,4535,0
20241007,164700,103111335,4535,4535,4535,4535,0
20241007,164600,103111335,4535,4535,4535,4535,0
20241007,164500,103111335,4535,4535,4535,4535,0
20241007,164400,103111335,4535,4535,4535,4535,0
20241007,164300,103111335,4535,4535,4535,4535,0
20241007,164200,103111335,4535,4535,4535,4535,0
20241007,164100,103111335,4535,4535,4535,4535,0
20241007,164000,103111335,4535,4535,4535,4535,0
20241007,163900,103111335,4535,4535,4535,4535,0
20241007,163800,103111335,4535,4535,4535,4535,0
20241007,163700,103111335,4535,4535,4535,4535,0
20241007,163600,103111335,4535,4535,4535,4535,2334
20241007,163500,103111335,4535,4535,4535,4535,0
20241007,163400,103111335,4535,4535,4535,4535,0
20241007,163300,103111335,4535,4535,4535,4535,0
20241007,163200,103111335,4535,4535,4535,4535,0
20241007,163100,103111335,4535,4535,4535,4535,0
20241007,163000,103111335,4535,4535,4535,4535,0
20241007,162900,103111335,4535,4535,4535,4535,0
20241007,162800,103111335,4535,4535,4535,4535,0
20241007,162700,103111335,4535,4535,4535,4535,0
20241007,162600,103111335,4535,4535,4535,4535,0
20241007,162500,103111335,4535,4535,4535,4535,0
20241007,162400,103111335,4535,4535,4535,4535,0
20241007,162300,103111335,4535,4535,4535,4535,0
20241007,162200,103111335,4535,4535,4535,4535,0
20241007,162100,103111335,4535,4535,4535,4535,0
20241007,162000,103111335,4535,4535,4535,4535,0
20241007,161900,103111335,4535,4535,4535,4535,0
20241007,161800,103111335,4535,4535,4535,4535,0
20241007,161700,103111335,4535,4535,4535,4535,0
20241007,161600,103111335,4535,4535,4535,4535,0
20241007,161500,103111335,4535,4535,4535,4535,0
20241007,161400,103111335,4535,4535,4535,4535,0
20241007,161300,103111335,4535,4535,4535,4535,0
20241007,161200,103111335,4535,4535,4535,4535,0
20241007,161100,103111335,4535,4535,4535,4535,0
20241007,161000,103111335,4535,4535,4535,4535,0
20241007,160900,103111335,4535,4535,4535,4535,0
20241007,160800,103111335,4535,4535,4535,4535,0
20241007,160700,103111335,4535,4535,4535,4535,0
20241007,160600,103111335,4535,4535,4535,4535,2334
20241007,160500,103111335,4535,4535,4535,4535,0
20241007,160400,103111335,4535,4535,4535,4535,0
20241007,160300,103111335,4535,4535,4535,4535,0
20241007,160200,103111335,4535,4535,4535,4535,0
20241007,160100,103111335,4535,4535,4535,4535,0
20241007,160000,103111335,4535,4535,4535,4535,0
20241007,155900,103111335,4535,4535,4535,4535,0
20241007,155800,103111335,4535,4535,4535,4535,0
20241007,155700,103111335,4535,4535,4535,4535,0
20241007,155600,103111335,4535,4535,4535,4535,0
20241007,155500,103111335,4535,4535,4535,4535,0
20241007,155400,103111335,4535,4535,4535,4535,0
20241007,155300,103111335,4535,4535,4535,4535,0
20241007,155200,103111335,4535,4535,4535,4535,0
20241007,155100,103111335,4535,4535,4535,4535,0
20241007,155000,103111335,4535,4535,4535,4535,0
20241007,154900,103111335,4535,4535,4535,4535,0
20241007,154800,103111335,4535,4535,4535,4535,0
20241007,154700,103111335,4535,4535,4535,4535,0
20241007,154600,103111335,4535,4535,4535,4535,0
20241007,154500,103111335,4535,4535,4535,4535,0
20241007,154400,103111335,4535,4535,4535,4535,0
20241007,154300,103111335,4535,4535,4535,4535,0
20241007,154200,103111335,4535,4535,4535,4535,0
20241007,154100,103111335,4535,4535,4535,4535,0
20241007,154000,103111335,4535,4535,4535,4535,0
20241007,153900,103111335,4535,4535,4535,4535,0
20241007,153800,103111335,4535,4535,4535,4535,0
20241007,153700,103111335,4535,4535,4535,4535,0
20241007,153600,103111335,4535,4535,4535,4535,2334
20241007,153500,103111335,4535,4535,4535,4535,0
20241007,153400,103111335,4535,4535,4535,4535,0
20241007,153300,103111335,4535,4535,4535,4535,0
20241007,153200,103111335,4535,4535,4535,4535,0
20241007,153100,103111335,4535,4535,4535,4535,0
20241007,153000,103111335,4535,4535,4535,4535,2334
20241007,152900,92526645,4580,4580,4580,4580,0
20241007,152800,92526645,4580,4580,4580,4580,0
20241007,152700,92526645,4580,4580,4580,4580,0
20241007,152600,92526645,4580,4580,4580,4580,0
20241007,152500,92526645,4580,4580,4580,4580,0
20241007,152400,92526645,4580,4580,4580,4580,0
20241007,152300,92526645,4580,4580,4580,4580,0
20241007,152200,92526645,4580,4580,4580,4580,0
20241007,152100,92526645,4580,4580,4580,4580,0
20241007,152000,92526645,4580,4580,4580,4580,0
20241007,151900,92526645,4580,4580,4580,4580,0
20241007,151800,92526645,4580,4580,4580,4580,0
20241007,151700,92526645,4580,4545,4580,4545,400
20241007,151600,90698995,4535,4535,4535,4535,0
20241007,151500,90698995,4535,4535,4535,4535,0
20241007,151400,90698995,4535,4535,4535,4535,0
20241007,151300,90698995,4535,4535,4535,4535,0
20241007,151200,90698995,4535,4535,4535,4535,0
20241007,151100,90698995,4535,4535,4535,4535,0
20241007,151000,90698995,4535,4535,4535,4535,0
20241007,150900,90698995,4535,4535,4535,4535,0
20241007,150800,90698995,4535,4535,4535,4535,0
20241007,150700,90698995,4535,4535,4535,4535,0
20241007,150600,90698995,4535,4535,4535,4535,2
20241007,150500,90689925,4535,4535,4535,4535,0
20241007,150400,90689925,4535,4535,4535,4535,4
20241007,150300,90671785,4530,4530,4530,4530,0
20241007,150200,90671785,4530,4530,4530,4530,0
20241007,150100,90671785,4530,4530,4530,4530,0
20241007,150000,90671785,4530,4530,4530,4530,2
20241007,145900,90662725,4530,4530,4530,4530,1
20241007,145800,90658195,4540,4540,4540,4540,4
20241007,145700,90640035,4545,4545,4545,4545,0
20241007,145600,90640035,4545,4545,4545,4545,2
20241007,145500,90630945,4550,4550,4550,4550,0
20241007,145400,90630945,4550,4550,4550,4550,0
20241007,145300,90630945,4550,4550,4550,4550,0
20241007,145200,90630945,4550,4550,4550,4550,0
20241007,145100,90630945,4550,4550,4550,4550,0
20241007,145000,90630945,4550,4550,4550,4550,0
20241007,144900,90630945,4550,4550,4550,4550,0
20241007,144800,90630945,4550,4550,4550,4550,0
20241007,144700,90630945,4550,4550,4550,4550,0
20241007,144600,90630945,4550,4550,4550,4550,0
20241007,144500,90630945,4550,4550,4550,4550,0
20241007,144400,90630945,4550,4550,4550,4550,0
20241007,144300,90630945,4550,4550,4550,4550,0
20241007,144200,90630945,4550,4550,4550,4550,0
20241007,144100,90630945,4550,4550,4550,4550,0
20241007,144000,90630945,4550,4550,4550,4550,0
20241007,143900,90630945,4550,4550,4550,4550,0
20241007,143800,90630945,4550,4550,4550,4550,0
20241007,143700,90630945,4550,4550,4550,4550,0
20241007,143600,90630945,4550,4550,4550,4550,0
20241007,143500,90630945,4550,4550,4550,4550,0
20241007,143400,90630945,4550,4550,4550,4550,0
20241007,143300,90630945,4550,4550,4550,4550,0
20241007,143200,90630945,4550,4550,4550,4550,0
20241007,143100,90630945,4550,4550,4550,4550,0
20241007,143000,90630945,4550,4550,4550,4550,0
20241007,142900,90630945,4550,4560,4580,4550,283
20241007,142800,89342995,4550,4550,4575,4550,430
20241007,142700,87376510,4545,4540,4575,4540,526
20241007,142600,84981780,4530,4530,4530,4530,0
20241007,142500,84981780,4530,4530,4530,4530,0
20241007,142400,84981780,4530,4535,4535,4530,10
20241007,142300,84936450,4535,4535,4535,4535,0
20241007,142200,84936450,4535,4535,4535,4535,0
20241007,142100,84936450,4535,4535,4535,4535,0
20241007,142000,84936450,4535,4535,4535,4535,0
20241007,141900,84936450,4535,4535,4535,4535,0
20241007,141800,84936450,4535,4535,4535,4535,1
20241007,141700,84931915,4535,4535,4535,4535,0
20241007,141600,84931915,4535,4535,4535,4535,1
20241007,141500,84927380,4535,4535,4535,4535,0
20241007,141400,84927380,4535,4535,4535,4535,0
20241007,141300,84927380,4535,4535,4535,4535,1
20241007,141200,84922845,4580,4580,4580,4580,0
20241007,141100,84922845,4580,4580,4580,4580,0
20241007,141000,84922845,4580,4580,4580,4580,0
20241007,140900,84922845,4580,4580,4580,4580,0
20241007,140800,84922845,4580,4580,4580,4580,0
20241007,140700,84922845,4580,4580,4580,4580,0
20241007,140600,84922845,4580,4580,4580,4580,0
20241007,140500,84922845,4580,4580,4580,4580,0
20241007,140400,84922845,4580,4580,4580,4580,0
20241007,140300,84922845,4580,4580,4580,4580,0
20241007,140200,84922845,4580,4580,4580,4580,0
20241007,140100,84922845,4580,4580,4580,4580,0
20241007,140000,84922845,4580,4580,4580,4580,0
20241007,135900,84922845,4580,4580,4580,4580,0
20241007,135800,84922845,4580,4580,4580,4580,0
20241007,135700,84922845,4580,4580,4580,4580,0
20241007,135600,84922845,4580,4580,4580,4580,0
20241007,135500,84922845,4580,4580,4580,4580,0
20241007,135400,84922845,4580,4580,4580,4580,0
20241007,135300,84922845,4580,4540,4580,4535,165
20241007,135200,84168790,4540,4540,4580,4540,130
20241007,135100,83574420,4570,4540,4570,4540,600
20241007,135000,80845565,4535,4535,4535,4535,4
20241007,134900,80827425,4570,4540,4570,4540,10
20241007,134800,80781780,4565,4535,4565,4535,604
20241007,134700,78041210,4570,4570,4570,4570,0
20241007,134600,78041210,4570,4515,4570,4515,283
20241007,134500,76752735,4515,4525,4525,4515,534
20241007,134400,74336555,4540,4510,4545,4510,1225
20241007,134300,68790015,4510,4510,4515,4510,718
20241007,134200,65549160,4500,4510,4510,4500,5000
20241007,134100,43032910,4540,4520,4540,4520,11
20241007,134000,42983170,4520,4520,4525,4520,509
20241007,133900,40680080,4525,4520,4525,4520,530
20241007,133800,38282150,4510,4510,4510,4510,0
20241007,133700,38282150,4510,4510,4510,4510,0
20241007,133600,38282150,4510,4510,4510,4510,2
20241007,133500,38273130,4510,4510,4510,4510,3
20241007,133400,38259600,4510,4510,4510,4510,1
20241007,133300,38255090,4510,4510,4510,4510,0
20241007,133200,38255090,4510,4510,4510,4510,1
20241007,133100,38250580,4520,4520,4520,4520,0
20241007,133000,38250580,4520,4520,4520,4520,0
20241007,132900,38250580,4520,4520,4520,4520,0
20241007,132800,38250580,4520,4520,4520,4520,0
20241007,132700,38250580,4520,4520,4520,4520,0
20241007,132600,38250580,4520,4520,4520,4520,0
20241007,132500,38250580,4520,4520,4520,4520,0
20241007,132400,38250580,4520,4520,4520,4520,0
20241007,132300,38250580,4520,4520,4520,4520,0
20241007,132200,38250580,4520,4520,4520,4520,0
20241007,132100,38250580,4520,4520,4520,4520,0
20241007,132000,38250580,4520,4520,4520,4520,0
20241007,131900,38250580,4520,4515,4520,4515,15
20241007,131800,38182810,4515,4515,4515,4515,36
20241007,131700,38020270,4510,4510,4510,4510,0
20241007,131600,38020270,4510,4510,4510,4510,169
20241007,131500,37258080,4510,4510,4510,4510,0
20241007,131400,37258080,4510,4510,4510,4510,86
20241007,131300,36870220,4510,4510,4510,4510,0
20241007,131200,36870220,4510,4510,4510,4510,0
20241007,131100,36870220,4510,4510,4510,4510,0
20241007,131000,36870220,4510,4510,4510,4510,0
20241007,130900,36870220,4510,4510,4510,4510,0
20241007,130800,36870220,4510,4510,4510,4510,0
20241007,130700,36870220,4510,4510,4510,4510,0
20241007,130600,36870220,4510,4510,4510,4510,160
20241007,130500,36148620,4510,4510,4510,4510,0
20241007,130400,36148620,4510,4510,4510,4510,0
20241007,130300,36148620,4510,4510,4510,4510,0
20241007,130200,36148620,4510,4510,4510,4510,0
20241007,130100,36148620,4510,4510,4510,4510,0
20241007,130000,36148620,4510,4510,4510,4510,0
20241007,125900,36148620,4510,4510,4510,4510,0
20241007,125800,36148620,4510,4510,4510,4510,206
20241007,125700,35219560,4515,4515,4515,4515,2
20241007,125600,35210530,4520,4520,4520,4520,3
20241007,125500,35196970,4520,4520,4520,4520,68
20241007,125400,34889610,4520,4520,4520,4520,1
20241007,125300,34885090,4520,4520,4520,4520,1
20241007,125200,34880570,4520,4520,4520,4520,0
20241007,125100,34880570,4520,4525,4525,4520,21
20241007,125000,34785595,4530,4530,4530,4530,0
20241007,124900,34785595,4530,4530,4530,4530,0
20241007,124800,34785595,4530,4530,4530,4530,0
20241007,124700,34785595,4530,4530,4530,4530,0
20241007,124600,34785595,4530,4520,4530,4520,123
20241007,124500,34229025,4520,4505,4585,4500,1365
20241007,124400,28059760,4500,4505,4505,4500,2300
20241007,124300,17709645,4510,4510,4510,4510,0
20241007,124200,17709645,4510,4510,4510,4510,0
20241007,124100,17709645,4510,4510,4510,4510,0
20241007,124000,17709645,4510,4510,4510,4510,0
20241007,123900,17709645,4510,4510,4510,4510,0
20241007,123800,17709645,4510,4510,4510,4510,0
20241007,123700,17709645,4510,4510,4510,4510,1
20241007,123600,17705135,4510,4510,4510,4510,0
20241007,123500,17705135,4510,4510,4510,4510,0
20241007,123400,17705135,4510,4510,4510,4510,0
20241007,123300,17705135,4510,4510,4510,4510,0
20241007,123200,17705135,4510,4510,4510,4510,0
20241007,123100,17705135,4510,4505,4510,4505,641
20241007,123000,14817425,4510,4510,4510,4510,0
20241007,122900,14817425,4510,4510,4510,4510,0
20241007,122800,14817425,4510,4510,4510,4510,95
20241007,122700,14388975,4510,4510,4510,4510,0
20241007,122600,14388975,4510,4510,4510,4510,0
20241007,122500,14388975,4510,4510,4510,4510,0
20241007,122400,14388975,4510,4510,4510,4510,0
20241007,122300,14388975,4510,4510,4510,4510,0
20241007,122200,14388975,4510,4510,4510,4510,0
20241007,122100,14388975,4510,4510,4510,4510,0
20241007,122000,14388975,4510,4510,4510,4510,0
20241007,121900,14388975,4510,4510,4510,4510,0
20241007,121800,14388975,4510,4510,4510,4510,0
20241007,121700,14388975,4510,4510,4510,4510,0
20241007,121600,14388975,4510,4510,4510,4510,1
20241007,121500,14384465,4505,4505,4505,4505,0
20241007,121400,14384465,4505,4505,4505,4505,1
20241007,121300,14379960,4505,4505,4505,4505,0
20241007,121200,14379960,4505,4505,4505,4505,1
20241007,121100,14375455,4505,4505,4505,4505,2
20241007,121000,14366445,4510,4510,4510,4510,0
20241007,120900,14366445,4510,4510,4510,4510,0
20241007,120800,14366445,4510,4510,4510,4510,64
20241007,120700,14077805,4510,4510,4510,4510,0
20241007,120600,14077805,4510,4510,4510,4510,6
20241007,120500,14050745,4510,4510,4510,4510,0
20241007,120400,14050745,4510,4510,4510,4510,0
20241007,120300,14050745,4510,4510,4510,4510,0
20241007,120200,14050745,4510,4510,4510,4510,0
20241007,120100,14050745,4510,4510,4510,4510,0
20241007,120000,14050745,4510,4510,4510,4510,0
20241007,115900,14050745,4510,4510,4510,4510,0
20241007,115800,14050745,4510,4510,4510,4510,0
20241007,115700,14050745,4510,4510,4510,4510,0
20241007,115600,14050745,4510,4510,4510,4510,0
20241007,115500,14050745,4510,4510,4510,4510,0
20241007,115400,14050745,4510,4510,4510,4510,0
20241007,115300,14050745,4510,4510,4510,4510,0
20241007,115200,14050745,4510,4510,4510,4510,0
20241007,115100,14050745,4510,4510,4510,4510,0
20241007,115000,14050745,4510,4510,4510,4510,0
20241007,114900,14050745,4510,4510,4510,4510,0
20241007,114800,14050745,4510,4510,4510,4510,0
20241007,114700,14050745,4510,4510,4510,4510,0
20241007,114600,14050745,4510,4510,4510,4510,0
20241007,114500,14050745,4510,4510,4510,4510,0
20241007,114400,14050745,4510,4510,4510,4510,0
20241007,114300,14050745,4510,4510,4510,4510,0
20241007,114200,14050745,4510,4510,4510,4510,0
20241007,114100,14050745,4510,4510,4510,4510,0
20241007,114000,14050745,4510,4510,4510,4510,0
20241007,113900,14050745,4510,4510,4510,4510,0
20241007,113800,14050745,4510,4510,4510,4510,1
20241007,113700,14046235,4510,4510,4510,4510,0
20241007,113600,14046235,4510,4510,4510,4510,1
20241007,113500,14041725,4510,4510,4510,4510,0
20241007,113400,14041725,4510,4510,4510,4510,0
20241007,113300,14041725,4510,4510,4510,4510,2
20241007,113200,14032705,4510,4510,4510,4510,1
20241007,113100,14028195,4505,4505,4505,4505,1
20241007,113000,14023690,4505,4505,4505,4505,2
20241007,112900,14014680,4500,4500,4500,4500,0
20241007,112800,14014680,4500,4500,4500,4500,0
20241007,112700,14014680,4500,4500,4500,4500,0
20241007,112600,14014680,4500,4500,4500,4500,0
20241007,112500,14014680,4500,4500,4500,4500,5
20241007,112400,13992180,4500,4500,4500,4500,0
20241007,112300,13992180,4500,4500,4500,4500,0
20241007,112200,13992180,4500,4500,4500,4500,0
20241007,112100,13992180,4500,4500,4500,4500,0
20241007,112000,13992180,4500,4500,4500,4500,0
20241007,111900,13992180,4500,4500,4500,4500,0
20241007,111800,13992180,4500,4500,4500,4500,23
20241007,111700,13888680,4505,4505,4505,4505,0
20241007,111600,13888680,4505,4505,4505,4505,0
20241007,111500,13888680,4505,4500,4505,4500,587
20241007,111400,11244850,4495,4495,4495,4495,10
20241007,111300,11199900,4495,4495,4495,4495,0
20241007,111200,11199900,4495,4495,4495,4495,0
20241007,111100,11199900,4495,4495,4495,4495,0
20241007,111000,11199900,4495,4495,4495,4495,0
20241007,110900,11199900,4495,4495,4495,4495,20
20241007,110800,11110000,4495,4505,4505,4495,631
20241007,110700,8271290,4510,4510,4510,4510,0
20241007,110600,8271290,4510,4510,4510,4510,0
20241007,110500,8271290,4510,4510,4510,4510,0
20241007,110400,8271290,4510,4510,4510,4510,273
20241007,110300,7040060,4515,4515,4515,4515,0
20241007,110200,7040060,4515,4515,4515,4515,0
20241007,110100,7040060,4515,4515,4515,4515,0
20241007,110000,7040060,4515,4515,4515,4515,0
20241007,105900,7040060,4515,4515,4515,4515,0
20241007,105800,7040060,4515,4515,4515,4515,0
20241007,105700,7040060,4515,4515,4515,4515,0
20241007,105600,7040060,4515,4515,4515,4515,200
20241007,105500,6137060,4510,4510,4510,4510,0
20241007,105400,6137060,4510,4510,4510,4510,0
20241007,105300,6137060,4510,4510,4510,4510,0
20241007,105200,6137060,4510,4510,4510,4510,0
20241007,105100,6137060,4510,4510,4510,4510,2
20241007,105000,6128040,4510,4515,4515,4510,121
20241007,104900,5582325,4520,4520,4520,4520,45
20241007,104800,5378925,4520,4525,4525,4520,30
20241007,104700,5243180,4530,4530,4530,4530,0
20241007,104600,5243180,4530,4530,4530,4530,0
20241007,104500,5243180,4530,4530,4530,4530,0
20241007,104400,5243180,4530,4530,4530,4530,0
20241007,104300,5243180,4530,4530,4530,4530,0
20241007,104200,5243180,4530,4530,4530,4530,6
20241007,104100,5216000,4530,4530,4530,4530,0
20241007,104000,5216000,4530,4530,4530,4530,0
20241007,103900,5216000,4530,4530,4530,4530,0
20241007,103800,5216000,4530,4530,4530,4530,0
20241007,103700,5216000,4530,4530,4530,4530,0
20241007,103600,5216000,4530,4530,4530,4530,0
20241007,103500,5216000,4530,4530,4530,4530,0
20241007,103400,5216000,4530,4530,4530,4530,0
20241007,103300,5216000,4530,4530,4530,4530,0
20241007,103200,5216000,4530,4530,4530,4530,0
20241007,103100,5216000,4530,4530,4530,4530,0
20241007,103000,5216000,4530,4530,4530,4530,0
20241007,102900,5216000,4530,4530,4530,4530,2
20241007,102800,5206940,4530,4530,4530,4530,0
20241007,102700,5206940,4530,4530,4530,4530,0
20241007,102600,5206940,4530,4530,4530,4530,0
20241007,102500,5206940,4530,4530,4530,4530,0
20241007,102400,5206940,4530,4530,4530,4530,0
20241007,102300,5206940,4530,4530,4530,4530,0
20241007,102200,5206940,4530,4530,4530,4530,0
20241007,102100,5206940,4530,4530,4530,4530,5
20241007,102000,5184290,4525,4525,4525,4525,0
20241007,101900,5184290,4525,4525,4525,4525,4
20241007,101800,5166190,4525,4525,4525,4525,0
20241007,101700,5166190,4525,4525,4525,4525,0
20241007,101600,5166190,4525,4535,4535,4525,45
20241007,101500,4962525,4535,4535,4535,4535,0
20241007,101400,4962525,4535,4535,4535,4535,0
20241007,101300,4962525,4535,4535,4535,4535,0
20241007,101200,4962525,4535,4535,4535,4535,0
20241007,101100,4962525,4535,4535,4535,4535,0
20241007,101000,4962525,4535,4535,4535,4535,3
20241007,100900,4948920,4540,4540,4540,4540,0
20241007,100800,4948920,4540,4540,4540,4540,0
20241007,100700,4948920,4540,4540,4540,4540,0
20241007,100600,4948920,4540,4540,4540,4540,0
20241007,100500,4948920,4540,4540,4540,4540,0
20241007,100400,4948920,4540,4540,4540,4540,0
20241007,100300,4948920,4540,4540,4540,4540,0
20241007,100200,4948920,4540,4540,4540,4540,0
20241007,100100,4948920,4540,4540,4540,4540,0
20241007,100000,4948920,4540,4540,4540,4540,0
20241007,095900,4948920,4540,4540,4540,4540,0
20241007,095800,4948920,4540,4540,4540,4540,0
20241007,095700,4948920,4540,4540,4540,4540,0
20241007,095600,4948920,4540,4540,4540,4540,0
20241007,095500,4948920,4540,4540,4540,4540,0
20241007,095400,4948920,4540,4540,4540,4540,99
20241007,095300,4499460,4540,4540,4540,4540,0
20241007,095200,4499460,4540,4540,4540,4540,0
20241007,095100,4499460,4540,4540,4540,4540,0
20241007,095000,4499460,4540,4540,4540,4540,0
20241007,094900,4499460,4540,4540,4540,4540,0
20241007,094800,4499460,4540,4540,4540,4540,0
20241007,094700,4499460,4540,4540,4540,4540,0
20241007,094600,4499460,4540,4540,4540,4540,0
20241007,094500,4499460,4540,4540,4540,4540,0
20241007,094400,4499460,4540,4540,4540,4540,0
20241007,094300,4499460,4540,4540,4540,4540,0
20241007,094200,4499460,4540,4540,4540,4540,0
20241007,094100,4499460,4540,4540,4540,4540,0
20241007,094000,4499460,4540,4540,4540,4540,2
20241007,093900,4490380,4540,4540,4545,4540,8
20241007,093800,4454055,4540,4540,4545,4540,6
20241007,093700,4426805,4535,4535,4535,4535,0
20241007,093600,4426805,4535,4540,4540,4535,470
20241007,093500,2295330,4540,4540,4540,4540,3
20241007,093400,2281710,4545,4545,4545,4545,0
20241007,093300,2281710,4545,4545,4545,4545,0
20241007,093200,2281710,4545,4545,4545,4545,0
20241007,093100,2281710,4545,4545,4545,4545,0
20241007,093000,2281710,4545,4545,4545,4545,0
20241007,092900,2281710,4545,4545,4545,4545,0
20241007,092800,2281710,4545,4545,4545,4545,0
20241007,092700,2281710,4545,4550,4555,4545,27
20241007,092600,2158925,4540,4540,4540,4540,0
20241007,092500,2158925,4540,4540,4540,4540,0
20241007,092400,2158925,4540,4540,4540,4540,0
20241007,092300,2158925,4540,4540,4540,4540,0
20241007,092200,2158925,4540,4540,4540,4540,0
20241007,092100,2158925,4540,4540,4540,4540,0
20241007,092000,2158925,4540,4540,4540,4540,0
20241007,091900,2158925,4540,4540,4540,4540,0
20241007,091800,2158925,4540,4540,4540,4540,0
20241007,091700,2158925,4540,4540,4540,4540,0
20241007,091600,2158925,4540,4540,4540,4540,1
20241007,091500,2154385,4530,4530,4530,4530,0
20241007,091400,2154385,4530,4530,4530,4530,0
20241007,091300,2154385,4530,4530,4530,4530,108
20241007,091200,1665145,4525,4525,4525,4525,0
20241007,091100,1665145,4525,4525,4525,4525,0
20241007,091000,1665145,4525,4525,4525,4525,0
20241007,090900,1665145,4525,4525,4525,4525,0
20241007,090800,1665145,4525,4525,4525,4525,0
20241007,090700,1665145,4525,4525,4525,4525,0
20241007,090600,1665145,4525,4525,4525,4525,0
20241007,090500,1665145,4525,4525,4525,4525,0
20241007,090400,1665145,4525,4525,4525,4525,0
20241007,090300,1665145,4525,4525,4525,4525,0
20241007,090200,1665145,4525,4580,4580,4525,341
20241007,090100,105570,4590,4590,4590,4590,0
20241007,090000,105570,4590,4590,4590,4590,23