KissMeData/014580/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,190000,179922315,4405,4405,4405,4405,1327
20241004,185900,179922315,4405,4405,4405,4405,0
20241004,185800,179922315,4405,4405,4405,4405,0
20241004,185700,179922315,4405,4405,4405,4405,0
20241004,185600,179922315,4405,4405,4405,4405,0
20241004,185500,179922315,4405,4405,4405,4405,0
20241004,185400,179922315,4405,4405,4405,4405,0
20241004,185300,179922315,4405,4405,4405,4405,0
20241004,185200,179922315,4405,4405,4405,4405,0
20241004,185100,179922315,4405,4405,4405,4405,0
20241004,185000,179922315,4405,4405,4405,4405,0
20241004,184900,179922315,4405,4405,4405,4405,0
20241004,184800,179922315,4405,4405,4405,4405,0
20241004,184700,179922315,4405,4405,4405,4405,0
20241004,184600,179922315,4405,4405,4405,4405,0
20241004,184500,179922315,4405,4405,4405,4405,0
20241004,184400,179922315,4405,4405,4405,4405,0
20241004,184300,179922315,4405,4405,4405,4405,0
20241004,184200,179922315,4405,4405,4405,4405,0
20241004,184100,179922315,4405,4405,4405,4405,0
20241004,184000,179922315,4405,4405,4405,4405,0
20241004,183900,179922315,4405,4405,4405,4405,0
20241004,183800,179922315,4405,4405,4405,4405,0
20241004,183700,179922315,4405,4405,4405,4405,0
20241004,183600,179922315,4405,4405,4405,4405,0
20241004,183500,179922315,4405,4405,4405,4405,0
20241004,183400,179922315,4405,4405,4405,4405,0
20241004,183300,179922315,4405,4405,4405,4405,0
20241004,183200,179922315,4405,4405,4405,4405,0
20241004,183100,179922315,4405,4405,4405,4405,0
20241004,183000,179922315,4405,4405,4405,4405,1327
20241004,182900,179922315,4405,4405,4405,4405,0
20241004,182800,179922315,4405,4405,4405,4405,0
20241004,182700,179922315,4405,4405,4405,4405,0
20241004,182600,179922315,4405,4405,4405,4405,0
20241004,182500,179922315,4405,4405,4405,4405,0
20241004,182400,179922315,4405,4405,4405,4405,0
20241004,182300,179922315,4405,4405,4405,4405,0
20241004,182200,179922315,4405,4405,4405,4405,0
20241004,182100,179922315,4405,4405,4405,4405,0
20241004,182000,179922315,4405,4405,4405,4405,0
20241004,181900,179922315,4405,4405,4405,4405,0
20241004,181800,179922315,4405,4405,4405,4405,0
20241004,181700,179922315,4405,4405,4405,4405,0
20241004,181600,179922315,4405,4405,4405,4405,0
20241004,181500,179922315,4405,4405,4405,4405,0
20241004,181400,179922315,4405,4405,4405,4405,0
20241004,181300,179922315,4405,4405,4405,4405,0
20241004,181200,179922315,4405,4405,4405,4405,0
20241004,181100,179922315,4405,4405,4405,4405,0
20241004,181000,179922315,4405,4405,4405,4405,0
20241004,180900,179922315,4405,4405,4405,4405,0
20241004,180800,179922315,4405,4405,4405,4405,0
20241004,180700,179922315,4405,4405,4405,4405,0
20241004,180600,179922315,4405,4405,4405,4405,0
20241004,180500,179922315,4405,4405,4405,4405,0
20241004,180400,179922315,4405,4405,4405,4405,0
20241004,180300,179922315,4405,4405,4405,4405,0
20241004,180200,179922315,4405,4405,4405,4405,0
20241004,180100,179922315,4405,4405,4405,4405,0
20241004,180000,179922315,4405,4405,4405,4405,1327
20241004,175900,179922315,4405,4405,4405,4405,0
20241004,175800,179922315,4405,4405,4405,4405,0
20241004,175700,179922315,4405,4405,4405,4405,0
20241004,175600,179922315,4405,4405,4405,4405,0
20241004,175500,179922315,4405,4405,4405,4405,0
20241004,175400,179922315,4405,4405,4405,4405,0
20241004,175300,179922315,4405,4405,4405,4405,0
20241004,175200,179922315,4405,4405,4405,4405,0
20241004,175100,179922315,4405,4405,4405,4405,0
20241004,175000,179922315,4405,4405,4405,4405,0
20241004,174900,179922315,4405,4405,4405,4405,0
20241004,174800,179922315,4405,4405,4405,4405,0
20241004,174700,179922315,4405,4405,4405,4405,0
20241004,174600,179922315,4405,4405,4405,4405,0
20241004,174500,179922315,4405,4405,4405,4405,0
20241004,174400,179922315,4405,4405,4405,4405,0
20241004,174300,179922315,4405,4405,4405,4405,0
20241004,174200,179922315,4405,4405,4405,4405,0
20241004,174100,179922315,4405,4405,4405,4405,0
20241004,174000,179922315,4405,4405,4405,4405,0
20241004,173900,179922315,4405,4405,4405,4405,0
20241004,173800,179922315,4405,4405,4405,4405,0
20241004,173700,179922315,4405,4405,4405,4405,0
20241004,173600,179922315,4405,4405,4405,4405,0
20241004,173500,179922315,4405,4405,4405,4405,0
20241004,173400,179922315,4405,4405,4405,4405,0
20241004,173300,179922315,4405,4405,4405,4405,0
20241004,173200,179922315,4405,4405,4405,4405,0
20241004,173100,179922315,4405,4405,4405,4405,0
20241004,173000,179922315,4405,4405,4405,4405,1327
20241004,172900,179922315,4405,4405,4405,4405,0
20241004,172800,179922315,4405,4405,4405,4405,0
20241004,172700,179922315,4405,4405,4405,4405,0
20241004,172600,179922315,4405,4405,4405,4405,0
20241004,172500,179922315,4405,4405,4405,4405,0
20241004,172400,179922315,4405,4405,4405,4405,0
20241004,172300,179922315,4405,4405,4405,4405,0
20241004,172200,179922315,4405,4405,4405,4405,0
20241004,172100,179922315,4405,4405,4405,4405,0
20241004,172000,179922315,4405,4405,4405,4405,0
20241004,171900,179922315,4405,4405,4405,4405,0
20241004,171800,179922315,4405,4405,4405,4405,0
20241004,171700,179922315,4405,4405,4405,4405,0
20241004,171600,179922315,4405,4405,4405,4405,0
20241004,171500,179922315,4405,4405,4405,4405,0
20241004,171400,179922315,4405,4405,4405,4405,0
20241004,171300,179922315,4405,4405,4405,4405,0
20241004,171200,179922315,4405,4405,4405,4405,0
20241004,171100,179922315,4405,4405,4405,4405,0
20241004,171000,179922315,4405,4405,4405,4405,0
20241004,170900,179922315,4405,4405,4405,4405,0
20241004,170800,179922315,4405,4405,4405,4405,0
20241004,170700,179922315,4405,4405,4405,4405,0
20241004,170600,179922315,4405,4405,4405,4405,0
20241004,170500,179922315,4405,4405,4405,4405,0
20241004,170400,179922315,4405,4405,4405,4405,0
20241004,170300,179922315,4405,4405,4405,4405,0
20241004,170200,179922315,4405,4405,4405,4405,0
20241004,170100,179922315,4405,4405,4405,4405,0
20241004,170000,179922315,4405,4405,4405,4405,1327
20241004,165900,179922315,4405,4405,4405,4405,0
20241004,165800,179922315,4405,4405,4405,4405,0
20241004,165700,179922315,4405,4405,4405,4405,0
20241004,165600,179922315,4405,4405,4405,4405,0
20241004,165500,179922315,4405,4405,4405,4405,0
20241004,165400,179922315,4405,4405,4405,4405,0
20241004,165300,179922315,4405,4405,4405,4405,0
20241004,165200,179922315,4405,4405,4405,4405,0
20241004,165100,179922315,4405,4405,4405,4405,0
20241004,165000,179922315,4405,4405,4405,4405,0
20241004,164900,179922315,4405,4405,4405,4405,0
20241004,164800,179922315,4405,4405,4405,4405,0
20241004,164700,179922315,4405,4405,4405,4405,0
20241004,164600,179922315,4405,4405,4405,4405,0
20241004,164500,179922315,4405,4405,4405,4405,0
20241004,164400,179922315,4405,4405,4405,4405,0
20241004,164300,179922315,4405,4405,4405,4405,0
20241004,164200,179922315,4405,4405,4405,4405,0
20241004,164100,179922315,4405,4405,4405,4405,0
20241004,164000,179922315,4405,4405,4405,4405,0
20241004,163900,179922315,4405,4405,4405,4405,0
20241004,163800,179922315,4405,4405,4405,4405,0
20241004,163700,179922315,4405,4405,4405,4405,0
20241004,163600,179922315,4405,4405,4405,4405,0
20241004,163500,179922315,4405,4405,4405,4405,0
20241004,163400,179922315,4405,4405,4405,4405,0
20241004,163300,179922315,4405,4405,4405,4405,0
20241004,163200,179922315,4405,4405,4405,4405,0
20241004,163100,179922315,4405,4405,4405,4405,0
20241004,163000,179922315,4405,4405,4405,4405,1327
20241004,162900,179922315,4405,4405,4405,4405,0
20241004,162800,179922315,4405,4405,4405,4405,0
20241004,162700,179922315,4405,4405,4405,4405,0
20241004,162600,179922315,4405,4405,4405,4405,0
20241004,162500,179922315,4405,4405,4405,4405,0
20241004,162400,179922315,4405,4405,4405,4405,0
20241004,162300,179922315,4405,4405,4405,4405,0
20241004,162200,179922315,4405,4405,4405,4405,0
20241004,162100,179922315,4405,4405,4405,4405,0
20241004,162000,179922315,4405,4405,4405,4405,0
20241004,161900,179922315,4405,4405,4405,4405,0
20241004,161800,179922315,4405,4405,4405,4405,0
20241004,161700,179922315,4405,4405,4405,4405,0
20241004,161600,179922315,4405,4405,4405,4405,0
20241004,161500,179922315,4405,4405,4405,4405,0
20241004,161400,179922315,4405,4405,4405,4405,0
20241004,161300,179922315,4405,4405,4405,4405,0
20241004,161200,179922315,4405,4405,4405,4405,0
20241004,161100,179922315,4405,4405,4405,4405,0
20241004,161000,179922315,4405,4405,4405,4405,0
20241004,160900,179922315,4405,4405,4405,4405,0
20241004,160800,179922315,4405,4405,4405,4405,0
20241004,160700,179922315,4405,4405,4405,4405,0
20241004,160600,179922315,4405,4405,4405,4405,0
20241004,160500,179922315,4405,4405,4405,4405,0
20241004,160400,179922315,4405,4405,4405,4405,0
20241004,160300,179922315,4405,4405,4405,4405,0
20241004,160200,179922315,4405,4405,4405,4405,0
20241004,160100,179922315,4405,4405,4405,4405,0
20241004,160000,179922315,4405,4405,4405,4405,1327
20241004,155900,179922315,4405,4405,4405,4405,0
20241004,155800,179922315,4405,4405,4405,4405,0
20241004,155700,179922315,4405,4405,4405,4405,0
20241004,155600,179922315,4405,4405,4405,4405,0
20241004,155500,179922315,4405,4405,4405,4405,0
20241004,155400,179922315,4405,4405,4405,4405,0
20241004,155300,179922315,4405,4405,4405,4405,0
20241004,155200,179922315,4405,4405,4405,4405,0
20241004,155100,179922315,4405,4405,4405,4405,0
20241004,155000,179922315,4405,4405,4405,4405,0
20241004,154900,179922315,4405,4405,4405,4405,0
20241004,154800,179922315,4405,4405,4405,4405,0
20241004,154700,179922315,4405,4405,4405,4405,0
20241004,154600,179922315,4405,4405,4405,4405,0
20241004,154500,179922315,4405,4405,4405,4405,0
20241004,154400,179922315,4405,4405,4405,4405,0
20241004,154300,179922315,4405,4405,4405,4405,0
20241004,154200,179922315,4405,4405,4405,4405,0
20241004,154100,179922315,4405,4405,4405,4405,0
20241004,154000,179922315,4405,4405,4405,4405,0
20241004,153900,179922315,4405,4405,4405,4405,0
20241004,153800,179922315,4405,4405,4405,4405,0
20241004,153700,179922315,4405,4405,4405,4405,0
20241004,153600,179922315,4405,4405,4405,4405,0
20241004,153500,179922315,4405,4405,4405,4405,0
20241004,153400,179922315,4405,4405,4405,4405,0
20241004,153300,179922315,4405,4405,4405,4405,0
20241004,153200,179922315,4405,4405,4405,4405,0
20241004,153100,179922315,4405,4405,4405,4405,0
20241004,153000,179922315,4405,4405,4405,4405,2654
20241004,152900,174076880,4405,4405,4405,4405,0
20241004,152800,174076880,4405,4405,4405,4405,0
20241004,152700,174076880,4405,4405,4405,4405,0
20241004,152600,174076880,4405,4405,4405,4405,0
20241004,152500,174076880,4405,4405,4405,4405,0
20241004,152400,174076880,4405,4405,4405,4405,0
20241004,152300,174076880,4405,4405,4405,4405,0
20241004,152200,174076880,4405,4405,4405,4405,0
20241004,152100,174076880,4405,4405,4405,4405,0
20241004,152000,174076880,4405,4405,4405,4405,0
20241004,151900,174076880,4405,4410,4410,4380,118
20241004,151800,173559955,4380,4385,4410,4380,3184
20241004,151700,159590850,4380,4380,4380,4380,158
20241004,151600,158898810,4380,4385,4385,4380,3519
20241004,151500,143469375,4405,4405,4405,4405,0
20241004,151400,143469375,4405,4385,4405,4380,2356
20241004,151300,133131340,4385,4385,4385,4385,381
20241004,151200,131460655,4380,4385,4390,4380,2222
20241004,151100,121717240,4390,4390,4390,4390,0
20241004,151000,121717240,4390,4395,4395,4390,2445
20241004,150900,110982225,4400,4400,4400,4400,12
20241004,150800,110929425,4410,4410,4410,4410,0
20241004,150700,110929425,4410,4410,4410,4410,15
20241004,150600,110863275,4410,4410,4410,4410,52
20241004,150500,110633955,4405,4405,4405,4405,105
20241004,150400,110171430,4410,4410,4410,4410,0
20241004,150300,110171430,4410,4410,4410,4410,45
20241004,150200,109972980,4410,4410,4410,4410,0
20241004,150100,109972980,4410,4410,4410,4410,0
20241004,150000,109972980,4410,4400,4410,4400,128
20241004,145900,109409000,4400,4400,4400,4400,0
20241004,145800,109409000,4400,4400,4400,4400,0
20241004,145700,109409000,4400,4400,4400,4400,0
20241004,145600,109409000,4400,4400,4400,4400,0
20241004,145500,109409000,4400,4400,4400,4400,38
20241004,145400,109241800,4395,4395,4395,4395,0
20241004,145300,109241800,4395,4395,4395,4395,0
20241004,145200,109241800,4395,4395,4395,4395,0
20241004,145100,109241800,4395,4400,4400,4395,211
20241004,145000,108313490,4400,4400,4400,4400,18
20241004,144900,108234290,4410,4395,4410,4395,155
20241004,144800,107553050,4410,4395,4410,4395,301
20241004,144700,106230140,4410,4395,4410,4395,604
20241004,144600,103575500,4410,4410,4410,4410,0
20241004,144500,103575500,4410,4400,4410,4395,704
20241004,144400,100479485,4410,4410,4410,4410,0
20241004,144300,100479485,4410,4410,4410,4410,4
20241004,144200,100461845,4410,4410,4410,4410,2
20241004,144100,100453025,4410,4410,4410,4410,0
20241004,144000,100453025,4410,4410,4410,4410,0
20241004,143900,100453025,4410,4410,4410,4410,0
20241004,143800,100453025,4410,4410,4410,4410,4
20241004,143700,100435385,4400,4400,4400,4400,140
20241004,143600,99819385,4410,4410,4410,4410,0
20241004,143500,99819385,4410,4410,4410,4410,5
20241004,143400,99797335,4400,4400,4400,4400,44
20241004,143300,99603735,4410,4410,4410,4410,0
20241004,143200,99603735,4410,4410,4410,4410,0
20241004,143100,99603735,4410,4410,4410,4410,0
20241004,143000,99603735,4410,4410,4410,4410,0
20241004,142900,99603735,4410,4410,4410,4410,14
20241004,142800,99541995,4410,4410,4410,4410,0
20241004,142700,99541995,4410,4410,4410,4410,0
20241004,142600,99541995,4410,4410,4410,4410,0
20241004,142500,99541995,4410,4410,4410,4410,9
20241004,142400,99502305,4410,4400,4410,4400,102
20241004,142300,99052495,4410,4410,4410,4410,0
20241004,142200,99052495,4410,4410,4410,4410,0
20241004,142100,99052495,4410,4410,4410,4410,0
20241004,142000,99052495,4410,4410,4410,4410,0
20241004,141900,99052495,4410,4410,4410,4410,0
20241004,141800,99052495,4410,4410,4410,4410,4
20241004,141700,99034855,4390,4390,4390,4390,3
20241004,141600,99021685,4410,4410,4410,4410,0
20241004,141500,99021685,4410,4410,4410,4410,0
20241004,141400,99021685,4410,4410,4410,4410,0
20241004,141300,99021685,4410,4410,4410,4410,0
20241004,141200,99021685,4410,4410,4410,4410,0
20241004,141100,99021685,4410,4410,4410,4410,4
20241004,141000,99004045,4390,4390,4390,4390,131
20241004,140900,98428955,4410,4390,4410,4390,1183
20241004,140800,93228025,4400,4400,4410,4390,347
20241004,140700,91702310,4410,4400,4410,4400,1001
20241004,140600,87297070,4400,4405,4410,4400,1223
20241004,140500,81915305,4410,4410,4410,4405,22
20241004,140400,81818335,4405,4405,4405,4405,5
20241004,140300,81796310,4410,4410,4410,4410,0
20241004,140200,81796310,4410,4410,4410,4410,0
20241004,140100,81796310,4410,4405,4410,4405,401
20241004,140000,80029885,4405,4405,4405,4405,4
20241004,135900,80012265,4410,4410,4410,4410,0
20241004,135800,80012265,4410,4405,4410,4405,297
20241004,135700,78703975,4405,4405,4405,4405,13
20241004,135600,78646710,4405,4405,4405,4405,7
20241004,135500,78615875,4400,4405,4405,4400,507
20241004,135400,76385040,4405,4405,4405,4405,0
20241004,135300,76385040,4405,4400,4405,4400,181
20241004,135200,75588585,4410,4410,4410,4410,0
20241004,135100,75588585,4410,4410,4410,4410,0
20241004,135000,75588585,4410,4410,4410,4410,0
20241004,134900,75588585,4410,4410,4410,4410,0
20241004,134800,75588585,4410,4410,4410,4410,0
20241004,134700,75588585,4410,4410,4410,4410,0
20241004,134600,75588585,4410,4410,4410,4410,3
20241004,134500,75575355,4415,4415,4415,4415,0
20241004,134400,75575355,4415,4415,4415,4415,1
20241004,134300,75570940,4400,4400,4400,4400,0
20241004,134200,75570940,4400,4400,4400,4400,0
20241004,134100,75570940,4400,4400,4400,4400,0
20241004,134000,75570940,4400,4400,4400,4400,0
20241004,133900,75570940,4400,4405,4405,4400,410
20241004,133800,73766350,4405,4405,4405,4405,0
20241004,133700,73766350,4405,4405,4405,4405,0
20241004,133600,73766350,4405,4405,4405,4405,0
20241004,133500,73766350,4405,4405,4405,4405,0
20241004,133400,73766350,4405,4405,4405,4405,0
20241004,133300,73766350,4405,4405,4405,4405,0
20241004,133200,73766350,4405,4405,4405,4405,50
20241004,133100,73546100,4415,4415,4415,4415,1
20241004,133000,73541685,4400,4400,4400,4400,0
20241004,132900,73541685,4400,4400,4400,4400,155
20241004,132800,72859685,4425,4425,4425,4425,0
20241004,132700,72859685,4425,4425,4425,4425,0
20241004,132600,72859685,4425,4425,4425,4425,0
20241004,132500,72859685,4425,4425,4425,4425,0
20241004,132400,72859685,4425,4425,4425,4425,1
20241004,132300,72855260,4395,4390,4395,4390,104
20241004,132200,72398615,4400,4400,4400,4400,153
20241004,132100,71725415,4430,4430,4430,4430,0
20241004,132000,71725415,4430,4430,4430,4430,0
20241004,131900,71725415,4430,4430,4430,4430,0
20241004,131800,71725415,4430,4430,4430,4430,0
20241004,131700,71725415,4430,4415,4430,4415,3392
20241004,131600,56731435,4410,4410,4410,4410,0
20241004,131500,56731435,4410,4410,4410,4410,0
20241004,131400,56731435,4410,4410,4410,4410,0
20241004,131300,56731435,4410,4410,4410,4410,3
20241004,131200,56718205,4410,4390,4410,4390,75
20241004,131100,56388935,4415,4415,4415,4415,0
20241004,131000,56388935,4415,4415,4415,4415,1
20241004,130900,56384520,4390,4390,4390,4390,38
20241004,130800,56217700,4400,4400,4400,4400,12
20241004,130700,56164900,4415,4415,4415,4415,0
20241004,130600,56164900,4415,4395,4415,4395,3
20241004,130500,56151695,4415,4400,4415,4400,6
20241004,130400,56125265,4395,4395,4395,4395,125
20241004,130300,55575890,4400,4400,4400,4400,74
20241004,130200,55250290,4400,4400,4400,4400,0
20241004,130100,55250290,4400,4400,4400,4400,0
20241004,130000,55250290,4400,4400,4400,4400,53
20241004,125900,55017090,4400,4400,4400,4400,0
20241004,125800,55017090,4400,4400,4400,4400,0
20241004,125700,55017090,4400,4400,4400,4400,96
20241004,125600,54594690,4400,4400,4400,4400,0
20241004,125500,54594690,4400,4400,4400,4400,0
20241004,125400,54594690,4400,4400,4400,4400,0
20241004,125300,54594690,4400,4400,4400,4400,0
20241004,125200,54594690,4400,4400,4400,4400,0
20241004,125100,54594690,4400,4400,4400,4400,0
20241004,125000,54594690,4400,4400,4400,4400,20
20241004,124900,54506690,4400,4400,4400,4400,0
20241004,124800,54506690,4400,4400,4400,4400,0
20241004,124700,54506690,4400,4400,4400,4400,0
20241004,124600,54506690,4400,4400,4400,4400,0
20241004,124500,54506690,4400,4400,4400,4400,0
20241004,124400,54506690,4400,4400,4400,4400,0
20241004,124300,54506690,4400,4400,4400,4400,0
20241004,124200,54506690,4400,4400,4400,4400,0
20241004,124100,54506690,4400,4400,4400,4400,0
20241004,124000,54506690,4400,4400,4400,4400,0
20241004,123900,54506690,4400,4400,4400,4400,0
20241004,123800,54506690,4400,4400,4400,4400,0
20241004,123700,54506690,4400,4400,4400,4400,0
20241004,123600,54506690,4400,4400,4400,4400,0
20241004,123500,54506690,4400,4400,4400,4400,0
20241004,123400,54506690,4400,4400,4400,4400,66
20241004,123300,54216290,4400,4400,4400,4400,0
20241004,123200,54216290,4400,4400,4400,4400,106
20241004,123100,53749890,4405,4405,4405,4405,0
20241004,123000,53749890,4405,4405,4405,4405,0
20241004,122900,53749890,4405,4405,4405,4405,0
20241004,122800,53749890,4405,4405,4405,4405,0
20241004,122700,53749890,4405,4405,4405,4405,0
20241004,122600,53749890,4405,4405,4405,4405,0
20241004,122500,53749890,4405,4405,4405,4405,1
20241004,122400,53745485,4385,4385,4385,4385,0
20241004,122300,53745485,4385,4385,4385,4385,370
20241004,122200,52123035,4415,4415,4415,4415,0
20241004,122100,52123035,4415,4415,4415,4415,0
20241004,122000,52123035,4415,4415,4415,4415,1
20241004,121900,52118620,4415,4415,4415,4415,0
20241004,121800,52118620,4415,4385,4415,4385,161
20241004,121700,51412575,4415,4415,4415,4415,0
20241004,121600,51412575,4415,4415,4415,4415,0
20241004,121500,51412575,4415,4415,4415,4415,0
20241004,121400,51412575,4415,4415,4415,4415,0
20241004,121300,51412575,4415,4415,4415,4415,1
20241004,121200,51408160,4390,4390,4390,4390,0
20241004,121100,51408160,4390,4390,4390,4390,0
20241004,121000,51408160,4390,4390,4390,4390,2
20241004,120900,51399380,4415,4415,4415,4415,0
20241004,120800,51399380,4415,4415,4415,4415,55
20241004,120700,51156555,4415,4415,4415,4415,0
20241004,120600,51156555,4415,4415,4415,4415,0
20241004,120500,51156555,4415,4390,4415,4390,21
20241004,120400,51064340,4415,4415,4415,4415,0
20241004,120300,51064340,4415,4415,4415,4415,0
20241004,120200,51064340,4415,4415,4415,4415,1
20241004,120100,51059925,4385,4385,4385,4385,46
20241004,120000,50858215,4415,4415,4415,4415,0
20241004,115900,50858215,4415,4415,4415,4415,4
20241004,115800,50840555,4390,4390,4390,4390,76
20241004,115700,50506915,4420,4420,4420,4420,0
20241004,115600,50506915,4420,4420,4420,4420,0
20241004,115500,50506915,4420,4420,4420,4420,0
20241004,115400,50506915,4420,4420,4420,4420,0
20241004,115300,50506915,4420,4420,4420,4420,0
20241004,115200,50506915,4420,4420,4420,4420,0
20241004,115100,50506915,4420,4420,4420,4420,0
20241004,115000,50506915,4420,4420,4420,4420,0
20241004,114900,50506915,4420,4420,4420,4420,0
20241004,114800,50506915,4420,4420,4420,4420,0
20241004,114700,50506915,4420,4420,4420,4420,1
20241004,114600,50502495,4385,4390,4390,4385,200
20241004,114500,49624795,4415,4415,4415,4415,0
20241004,114400,49624795,4415,4410,4415,4410,280
20241004,114300,48388995,4420,4420,4420,4420,0
20241004,114200,48388995,4420,4420,4420,4420,0
20241004,114100,48388995,4420,4420,4420,4420,0
20241004,114000,48388995,4420,4420,4420,4420,0
20241004,113900,48388995,4420,4420,4420,4420,0
20241004,113800,48388995,4420,4420,4420,4420,0
20241004,113700,48388995,4420,4420,4420,4420,0
20241004,113600,48388995,4420,4420,4420,4420,0
20241004,113500,48388995,4420,4420,4420,4420,0
20241004,113400,48388995,4420,4420,4420,4420,0
20241004,113300,48388995,4420,4420,4420,4420,4
20241004,113200,48371315,4420,4420,4420,4420,0
20241004,113100,48371315,4420,4420,4420,4420,0
20241004,113000,48371315,4420,4390,4420,4390,53
20241004,112900,48138615,4420,4420,4420,4420,0
20241004,112800,48138615,4420,4420,4420,4420,0
20241004,112700,48138615,4420,4420,4420,4420,0
20241004,112600,48138615,4420,4420,4420,4420,0
20241004,112500,48138615,4420,4420,4420,4420,0
20241004,112400,48138615,4420,4420,4420,4420,0
20241004,112300,48138615,4420,4420,4420,4420,0
20241004,112200,48138615,4420,4420,4420,4420,0
20241004,112100,48138615,4420,4420,4420,4420,0
20241004,112000,48138615,4420,4420,4420,4420,0
20241004,111900,48138615,4420,4420,4420,4420,0
20241004,111800,48138615,4420,4420,4420,4420,0
20241004,111700,48138615,4420,4420,4420,4420,0
20241004,111600,48138615,4420,4420,4420,4420,0
20241004,111500,48138615,4420,4420,4420,4420,0
20241004,111400,48138615,4420,4420,4420,4420,0
20241004,111300,48138615,4420,4420,4420,4420,0
20241004,111200,48138615,4420,4420,4420,4420,1
20241004,111100,48134195,4420,4420,4420,4420,0
20241004,111000,48134195,4420,4420,4420,4420,0
20241004,110900,48134195,4420,4420,4420,4420,0
20241004,110800,48134195,4420,4420,4420,4420,0
20241004,110700,48134195,4420,4420,4420,4420,0
20241004,110600,48134195,4420,4395,4420,4395,32
20241004,110500,47993455,4425,4425,4425,4425,0
20241004,110400,47993455,4425,4425,4425,4425,0
20241004,110300,47993455,4425,4425,4425,4425,0
20241004,110200,47993455,4425,4425,4425,4425,0
20241004,110100,47993455,4425,4425,4425,4425,0
20241004,110000,47993455,4425,4425,4425,4425,0
20241004,105900,47993455,4425,4425,4425,4425,0
20241004,105800,47993455,4425,4425,4425,4425,0
20241004,105700,47993455,4425,4390,4425,4390,106
20241004,105600,47527975,4425,4390,4425,4390,14
20241004,105500,47466375,4420,4390,4420,4390,17
20241004,105400,47391535,4425,4425,4425,4425,0
20241004,105300,47391535,4425,4425,4425,4425,0
20241004,105200,47391535,4425,4425,4425,4425,0
20241004,105100,47391535,4425,4425,4425,4425,0
20241004,105000,47391535,4425,4425,4425,4425,0
20241004,104900,47391535,4425,4425,4425,4425,0
20241004,104800,47391535,4425,4425,4425,4425,0
20241004,104700,47391535,4425,4425,4425,4425,0
20241004,104600,47391535,4425,4425,4425,4425,0
20241004,104500,47391535,4425,4425,4425,4425,0
20241004,104400,47391535,4425,4405,4425,4380,593
20241004,104300,44782930,4425,4425,4425,4425,17
20241004,104200,44707705,4425,4425,4425,4425,0
20241004,104100,44707705,4425,4425,4425,4410,143
20241004,104000,44075380,4430,4430,4430,4430,0
20241004,103900,44075380,4430,4430,4430,4430,0
20241004,103800,44075380,4430,4430,4430,4430,0
20241004,103700,44075380,4430,4430,4430,4430,0
20241004,103600,44075380,4430,4430,4430,4430,0
20241004,103500,44075380,4430,4430,4430,4430,0
20241004,103400,44075380,4430,4430,4430,4430,0
20241004,103300,44075380,4430,4430,4430,4430,0
20241004,103200,44075380,4430,4430,4430,4430,0
20241004,103100,44075380,4430,4430,4430,4430,57
20241004,103000,43822870,4430,4425,4430,4425,93
20241004,102900,43411310,4430,4430,4430,4430,7
20241004,102800,43380300,4425,4425,4425,4425,445
20241004,102700,41411175,4430,4430,4430,4430,33
20241004,102600,41264985,4425,4425,4425,4425,633
20241004,102500,38463960,4425,4425,4425,4425,0
20241004,102400,38463960,4425,4410,4425,4400,2799
20241004,102300,26115685,4410,4410,4410,4410,300
20241004,102200,24792685,4410,4410,4410,4410,0
20241004,102100,24792685,4410,4410,4410,4410,0
20241004,102000,24792685,4410,4410,4410,4410,0
20241004,101900,24792685,4410,4410,4410,4410,5
20241004,101800,24770635,4410,4410,4410,4410,0
20241004,101700,24770635,4410,4410,4410,4410,64
20241004,101600,24488395,4410,4410,4410,4410,0
20241004,101500,24488395,4410,4410,4410,4410,0
20241004,101400,24488395,4410,4410,4410,4410,0
20241004,101300,24488395,4410,4410,4410,4410,0
20241004,101200,24488395,4410,4410,4410,4410,60
20241004,101100,24223795,4415,4415,4415,4415,0
20241004,101000,24223795,4415,4415,4415,4415,0
20241004,100900,24223795,4415,4410,4415,4410,245
20241004,100800,23143120,4410,4410,4410,4410,0
20241004,100700,23143120,4410,4410,4410,4410,164
20241004,100600,22419880,4410,4410,4410,4410,0
20241004,100500,22419880,4410,4410,4410,4410,0
20241004,100400,22419880,4410,4410,4410,4410,0
20241004,100300,22419880,4410,4410,4410,4410,0
20241004,100200,22419880,4410,4410,4410,4400,160
20241004,100100,21715370,4410,4410,4410,4410,0
20241004,100000,21715370,4410,4410,4410,4410,0
20241004,095900,21715370,4410,4410,4410,4410,0
20241004,095800,21715370,4410,4410,4410,4410,0
20241004,095700,21715370,4410,4410,4410,4410,0
20241004,095600,21715370,4410,4410,4410,4410,0
20241004,095500,21715370,4410,4410,4410,4410,0
20241004,095400,21715370,4410,4410,4410,4410,0
20241004,095300,21715370,4410,4410,4410,4410,0
20241004,095200,21715370,4410,4400,4410,4400,673
20241004,095100,18752440,4400,4400,4400,4400,0
20241004,095000,18752440,4400,4400,4400,4400,46
20241004,094900,18550040,4410,4410,4410,4410,0
20241004,094800,18550040,4410,4410,4410,4410,0
20241004,094700,18550040,4410,4410,4410,4410,0
20241004,094600,18550040,4410,4410,4410,4410,0
20241004,094500,18550040,4410,4410,4410,4410,0
20241004,094400,18550040,4410,4410,4410,4410,0
20241004,094300,18550040,4410,4410,4410,4410,0
20241004,094200,18550040,4410,4410,4410,4410,0
20241004,094100,18550040,4410,4410,4410,4410,0
20241004,094000,18550040,4410,4410,4410,4410,0
20241004,093900,18550040,4410,4390,4410,4390,4
20241004,093800,18532460,4390,4390,4390,4390,97
20241004,093700,18106630,4390,4390,4390,4390,0
20241004,093600,18106630,4390,4390,4390,4390,1
20241004,093500,18102240,4405,4405,4405,4405,0
20241004,093400,18102240,4405,4405,4405,4405,1
20241004,093300,18097835,4405,4395,4405,4395,221
20241004,093200,17124470,4405,4405,4405,4405,2
20241004,093100,17115660,4405,4405,4405,4405,0
20241004,093000,17115660,4405,4405,4405,4400,65
20241004,092900,16829425,4405,4405,4405,4405,0
20241004,092800,16829425,4405,4405,4405,4405,0
20241004,092700,16829425,4405,4405,4405,4405,1
20241004,092600,16825020,4400,4400,4400,4400,0
20241004,092500,16825020,4400,4400,4400,4400,1
20241004,092400,16820620,4400,4400,4400,4400,14
20241004,092300,16759020,4405,4405,4405,4405,0
20241004,092200,16759020,4405,4405,4405,4405,0
20241004,092100,16759020,4405,4405,4405,4405,0
20241004,092000,16759020,4405,4405,4405,4405,0
20241004,091900,16759020,4405,4405,4405,4405,1
20241004,091800,16754615,4380,4380,4380,4380,62
20241004,091700,16483055,4415,4415,4415,4415,0
20241004,091600,16483055,4415,4395,4415,4380,539
20241004,091500,14115260,4420,4420,4420,4420,1
20241004,091400,14110840,4395,4395,4395,4395,55
20241004,091300,13869115,4420,4420,4420,4420,0
20241004,091200,13869115,4420,4385,4420,4350,1355
20241004,091100,7948630,4420,4415,4420,4370,768
20241004,091000,4588545,4410,4405,4410,4405,2
20241004,090900,4579730,4420,4420,4420,4420,0
20241004,090800,4579730,4420,4420,4420,4420,0
20241004,090700,4579730,4420,4420,4420,4420,0
20241004,090600,4579730,4420,4420,4420,4420,0
20241004,090500,4579730,4420,4375,4420,4375,3
20241004,090400,4566520,4425,4425,4425,4425,0
20241004,090300,4566520,4425,4425,4425,4425,0
20241004,090200,4566520,4425,4425,4425,4425,0
20241004,090100,4566520,4425,4400,4425,4400,348
20241004,090000,3033675,4365,4365,4365,4365,695