KissMeData/016670/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190600,51746095,4820,4820,4820,4820,27
20241007,190500,51746095,4820,4820,4820,4820,0
20241007,190400,51746095,4820,4820,4820,4820,0
20241007,190300,51746095,4820,4820,4820,4820,0
20241007,190200,51746095,4820,4820,4820,4820,0
20241007,190100,51746095,4820,4820,4820,4820,0
20241007,190000,51746095,4820,4820,4820,4820,0
20241007,185900,51746095,4820,4820,4820,4820,0
20241007,185800,51746095,4820,4820,4820,4820,0
20241007,185700,51746095,4820,4820,4820,4820,0
20241007,185600,51746095,4820,4820,4820,4820,0
20241007,185500,51746095,4820,4820,4820,4820,0
20241007,185400,51746095,4820,4820,4820,4820,0
20241007,185300,51746095,4820,4820,4820,4820,0
20241007,185200,51746095,4820,4820,4820,4820,0
20241007,185100,51746095,4820,4820,4820,4820,0
20241007,185000,51746095,4820,4820,4820,4820,0
20241007,184900,51746095,4820,4820,4820,4820,0
20241007,184800,51746095,4820,4820,4820,4820,0
20241007,184700,51746095,4820,4820,4820,4820,0
20241007,184600,51746095,4820,4820,4820,4820,0
20241007,184500,51746095,4820,4820,4820,4820,0
20241007,184400,51746095,4820,4820,4820,4820,0
20241007,184300,51746095,4820,4820,4820,4820,0
20241007,184200,51746095,4820,4820,4820,4820,0
20241007,184100,51746095,4820,4820,4820,4820,0
20241007,184000,51746095,4820,4820,4820,4820,0
20241007,183900,51746095,4820,4820,4820,4820,0
20241007,183800,51746095,4820,4820,4820,4820,0
20241007,183700,51746095,4820,4820,4820,4820,0
20241007,183600,51746095,4820,4820,4820,4820,27
20241007,183500,51746095,4820,4820,4820,4820,0
20241007,183400,51746095,4820,4820,4820,4820,0
20241007,183300,51746095,4820,4820,4820,4820,0
20241007,183200,51746095,4820,4820,4820,4820,0
20241007,183100,51746095,4820,4820,4820,4820,0
20241007,183000,51746095,4820,4820,4820,4820,0
20241007,182900,51746095,4820,4820,4820,4820,0
20241007,182800,51746095,4820,4820,4820,4820,0
20241007,182700,51746095,4820,4820,4820,4820,0
20241007,182600,51746095,4820,4820,4820,4820,0
20241007,182500,51746095,4820,4820,4820,4820,0
20241007,182400,51746095,4820,4820,4820,4820,0
20241007,182300,51746095,4820,4820,4820,4820,0
20241007,182200,51746095,4820,4820,4820,4820,0
20241007,182100,51746095,4820,4820,4820,4820,0
20241007,182000,51746095,4820,4820,4820,4820,0
20241007,181900,51746095,4820,4820,4820,4820,0
20241007,181800,51746095,4820,4820,4820,4820,0
20241007,181700,51746095,4820,4820,4820,4820,0
20241007,181600,51746095,4820,4820,4820,4820,0
20241007,181500,51746095,4820,4820,4820,4820,0
20241007,181400,51746095,4820,4820,4820,4820,0
20241007,181300,51746095,4820,4820,4820,4820,0
20241007,181200,51746095,4820,4820,4820,4820,0
20241007,181100,51746095,4820,4820,4820,4820,0
20241007,181000,51746095,4820,4820,4820,4820,0
20241007,180900,51746095,4820,4820,4820,4820,0
20241007,180800,51746095,4820,4820,4820,4820,0
20241007,180700,51746095,4820,4820,4820,4820,0
20241007,180600,51746095,4820,4820,4820,4820,27
20241007,180500,51746095,4820,4820,4820,4820,0
20241007,180400,51746095,4820,4820,4820,4820,0
20241007,180300,51746095,4820,4820,4820,4820,0
20241007,180200,51746095,4820,4820,4820,4820,0
20241007,180100,51746095,4820,4820,4820,4820,0
20241007,180000,51746095,4820,4820,4820,4820,0
20241007,175900,51746095,4820,4820,4820,4820,0
20241007,175800,51746095,4820,4820,4820,4820,0
20241007,175700,51746095,4820,4820,4820,4820,0
20241007,175600,51746095,4820,4820,4820,4820,0
20241007,175500,51746095,4820,4820,4820,4820,0
20241007,175400,51746095,4820,4820,4820,4820,0
20241007,175300,51746095,4820,4820,4820,4820,0
20241007,175200,51746095,4820,4820,4820,4820,0
20241007,175100,51746095,4820,4820,4820,4820,0
20241007,175000,51746095,4820,4820,4820,4820,0
20241007,174900,51746095,4820,4820,4820,4820,0
20241007,174800,51746095,4820,4820,4820,4820,0
20241007,174700,51746095,4820,4820,4820,4820,0
20241007,174600,51746095,4820,4820,4820,4820,0
20241007,174500,51746095,4820,4820,4820,4820,0
20241007,174400,51746095,4820,4820,4820,4820,0
20241007,174300,51746095,4820,4820,4820,4820,0
20241007,174200,51746095,4820,4820,4820,4820,0
20241007,174100,51746095,4820,4820,4820,4820,0
20241007,174000,51746095,4820,4820,4820,4820,0
20241007,173900,51746095,4820,4820,4820,4820,0
20241007,173800,51746095,4820,4820,4820,4820,0
20241007,173700,51746095,4820,4820,4820,4820,0
20241007,173600,51746095,4820,4820,4820,4820,27
20241007,173500,51746095,4820,4820,4820,4820,0
20241007,173400,51746095,4820,4820,4820,4820,0
20241007,173300,51746095,4820,4820,4820,4820,0
20241007,173200,51746095,4820,4820,4820,4820,0
20241007,173100,51746095,4820,4820,4820,4820,0
20241007,173000,51746095,4820,4820,4820,4820,0
20241007,172900,51746095,4820,4820,4820,4820,0
20241007,172800,51746095,4820,4820,4820,4820,0
20241007,172700,51746095,4820,4820,4820,4820,0
20241007,172600,51746095,4820,4820,4820,4820,0
20241007,172500,51746095,4820,4820,4820,4820,0
20241007,172400,51746095,4820,4820,4820,4820,0
20241007,172300,51746095,4820,4820,4820,4820,0
20241007,172200,51746095,4820,4820,4820,4820,0
20241007,172100,51746095,4820,4820,4820,4820,0
20241007,172000,51746095,4820,4820,4820,4820,0
20241007,171900,51746095,4820,4820,4820,4820,0
20241007,171800,51746095,4820,4820,4820,4820,0
20241007,171700,51746095,4820,4820,4820,4820,0
20241007,171600,51746095,4820,4820,4820,4820,0
20241007,171500,51746095,4820,4820,4820,4820,0
20241007,171400,51746095,4820,4820,4820,4820,0
20241007,171300,51746095,4820,4820,4820,4820,0
20241007,171200,51746095,4820,4820,4820,4820,0
20241007,171100,51746095,4820,4820,4820,4820,0
20241007,171000,51746095,4820,4820,4820,4820,0
20241007,170900,51746095,4820,4820,4820,4820,0
20241007,170800,51746095,4820,4820,4820,4820,0
20241007,170700,51746095,4820,4820,4820,4820,0
20241007,170600,51746095,4820,4820,4820,4820,27
20241007,170500,51746095,4820,4820,4820,4820,0
20241007,170400,51746095,4820,4820,4820,4820,0
20241007,170300,51746095,4820,4820,4820,4820,0
20241007,170200,51746095,4820,4820,4820,4820,0
20241007,170100,51746095,4820,4820,4820,4820,0
20241007,170000,51746095,4820,4820,4820,4820,0
20241007,165900,51746095,4820,4820,4820,4820,0
20241007,165800,51746095,4820,4820,4820,4820,0
20241007,165700,51746095,4820,4820,4820,4820,0
20241007,165600,51746095,4820,4820,4820,4820,0
20241007,165500,51746095,4820,4820,4820,4820,0
20241007,165400,51746095,4820,4820,4820,4820,0
20241007,165300,51746095,4820,4820,4820,4820,0
20241007,165200,51746095,4820,4820,4820,4820,0
20241007,165100,51746095,4820,4820,4820,4820,0
20241007,165000,51746095,4820,4820,4820,4820,0
20241007,164900,51746095,4820,4820,4820,4820,0
20241007,164800,51746095,4820,4820,4820,4820,0
20241007,164700,51746095,4820,4820,4820,4820,0
20241007,164600,51746095,4820,4820,4820,4820,0
20241007,164500,51746095,4820,4820,4820,4820,0
20241007,164400,51746095,4820,4820,4820,4820,0
20241007,164300,51746095,4820,4820,4820,4820,0
20241007,164200,51746095,4820,4820,4820,4820,0
20241007,164100,51746095,4820,4820,4820,4820,0
20241007,164000,51746095,4820,4820,4820,4820,0
20241007,163900,51746095,4820,4820,4820,4820,0
20241007,163800,51746095,4820,4820,4820,4820,0
20241007,163700,51746095,4820,4820,4820,4820,0
20241007,163600,51746095,4820,4820,4820,4820,27
20241007,163500,51746095,4820,4820,4820,4820,0
20241007,163400,51746095,4820,4820,4820,4820,0
20241007,163300,51746095,4820,4820,4820,4820,0
20241007,163200,51746095,4820,4820,4820,4820,0
20241007,163100,51746095,4820,4820,4820,4820,0
20241007,163000,51746095,4820,4820,4820,4820,0
20241007,162900,51746095,4820,4820,4820,4820,0
20241007,162800,51746095,4820,4820,4820,4820,0
20241007,162700,51746095,4820,4820,4820,4820,0
20241007,162600,51746095,4820,4820,4820,4820,0
20241007,162500,51746095,4820,4820,4820,4820,0
20241007,162400,51746095,4820,4820,4820,4820,0
20241007,162300,51746095,4820,4820,4820,4820,0
20241007,162200,51746095,4820,4820,4820,4820,0
20241007,162100,51746095,4820,4820,4820,4820,0
20241007,162000,51746095,4820,4820,4820,4820,0
20241007,161900,51746095,4820,4820,4820,4820,0
20241007,161800,51746095,4820,4820,4820,4820,0
20241007,161700,51746095,4820,4820,4820,4820,0
20241007,161600,51746095,4820,4820,4820,4820,0
20241007,161500,51746095,4820,4820,4820,4820,0
20241007,161400,51746095,4820,4820,4820,4820,0
20241007,161300,51746095,4820,4820,4820,4820,0
20241007,161200,51746095,4820,4820,4820,4820,0
20241007,161100,51746095,4820,4820,4820,4820,0
20241007,161000,51746095,4820,4820,4820,4820,0
20241007,160900,51746095,4820,4820,4820,4820,0
20241007,160800,51746095,4820,4820,4820,4820,0
20241007,160700,51746095,4820,4820,4820,4820,0
20241007,160600,51746095,4820,4820,4820,4820,27
20241007,160500,51746095,4820,4820,4820,4820,0
20241007,160400,51746095,4820,4820,4820,4820,0
20241007,160300,51746095,4820,4820,4820,4820,0
20241007,160200,51746095,4820,4820,4820,4820,0
20241007,160100,51746095,4820,4820,4820,4820,0
20241007,160000,51746095,4820,4820,4820,4820,0
20241007,155900,51746095,4820,4820,4820,4820,0
20241007,155800,51746095,4820,4820,4820,4820,0
20241007,155700,51746095,4820,4820,4820,4820,0
20241007,155600,51746095,4820,4820,4820,4820,0
20241007,155500,51746095,4820,4820,4820,4820,0
20241007,155400,51746095,4820,4820,4820,4820,0
20241007,155300,51746095,4820,4820,4820,4820,0
20241007,155200,51746095,4820,4820,4820,4820,0
20241007,155100,51746095,4820,4820,4820,4820,0
20241007,155000,51746095,4820,4820,4820,4820,0
20241007,154900,51746095,4820,4820,4820,4820,0
20241007,154800,51746095,4820,4820,4820,4820,0
20241007,154700,51746095,4820,4820,4820,4820,0
20241007,154600,51746095,4820,4820,4820,4820,0
20241007,154500,51746095,4820,4820,4820,4820,0
20241007,154400,51746095,4820,4820,4820,4820,0
20241007,154300,51746095,4820,4820,4820,4820,0
20241007,154200,51746095,4820,4820,4820,4820,0
20241007,154100,51746095,4820,4820,4820,4820,0
20241007,154000,51746095,4820,4820,4820,4820,0
20241007,153900,51746095,4820,4820,4820,4820,0
20241007,153800,51746095,4820,4820,4820,4820,0
20241007,153700,51746095,4820,4820,4820,4820,0
20241007,153600,51746095,4820,4820,4820,4820,27
20241007,153500,51746095,4820,4820,4820,4820,0
20241007,153400,51746095,4820,4820,4820,4820,0
20241007,153300,51746095,4820,4820,4820,4820,0
20241007,153200,51746095,4820,4820,4820,4820,0
20241007,153100,51746095,4820,4820,4820,4820,0
20241007,153000,51746095,4820,4820,4820,4820,0
20241007,152900,51746095,4820,4820,4820,4820,0
20241007,152800,51746095,4820,4820,4820,4820,0
20241007,152700,51746095,4820,4820,4820,4820,0
20241007,152600,51746095,4820,4820,4820,4820,0
20241007,152500,51746095,4820,4820,4820,4820,0
20241007,152400,51746095,4820,4820,4820,4820,0
20241007,152300,51746095,4820,4820,4820,4820,0
20241007,152200,51746095,4820,4820,4820,4820,0
20241007,152100,51746095,4820,4820,4820,4820,0
20241007,152000,51746095,4820,4820,4820,4820,0
20241007,151900,51746095,4820,4820,4820,4820,0
20241007,151800,51746095,4820,4820,4820,4820,0
20241007,151700,51746095,4820,4820,4820,4820,27
20241007,151600,51615955,4820,4820,4820,4820,0
20241007,151500,51615955,4820,4820,4820,4820,0
20241007,151400,51615955,4820,4820,4820,4820,0
20241007,151300,51615955,4820,4820,4820,4820,0
20241007,151200,51615955,4820,4820,4820,4820,0
20241007,151100,51615955,4820,4815,4820,4815,51
20241007,151000,51370240,4815,4810,4815,4810,15
20241007,150900,51298040,4815,4800,4815,4800,311
20241007,150800,49804765,4795,4780,4795,4780,14
20241007,150700,49737785,4795,4795,4795,4780,274
20241007,150600,48427815,4800,4800,4800,4800,0
20241007,150500,48427815,4800,4800,4800,4800,0
20241007,150400,48427815,4800,4800,4800,4800,0
20241007,150300,48427815,4800,4800,4800,4800,0
20241007,150200,48427815,4800,4800,4800,4800,40
20241007,150100,48235815,4800,4800,4800,4800,0
20241007,150000,48235815,4800,4800,4800,4800,0
20241007,145900,48235815,4800,4800,4800,4800,3
20241007,145800,48221415,4800,4800,4800,4800,5
20241007,145700,48197415,4800,4800,4800,4800,0
20241007,145600,48197415,4800,4800,4800,4800,3
20241007,145500,48183015,4800,4800,4800,4800,0
20241007,145400,48183015,4800,4800,4800,4800,0
20241007,145300,48183015,4800,4800,4800,4800,0
20241007,145200,48183015,4800,4800,4800,4800,0
20241007,145100,48183015,4800,4800,4800,4800,3
20241007,145000,48168615,4800,4800,4800,4800,0
20241007,144900,48168615,4800,4800,4800,4800,0
20241007,144800,48168615,4800,4800,4800,4800,0
20241007,144700,48168615,4800,4800,4800,4800,0
20241007,144600,48168615,4800,4800,4800,4800,3
20241007,144500,48154215,4800,4800,4800,4800,0
20241007,144400,48154215,4800,4800,4800,4800,0
20241007,144300,48154215,4800,4800,4800,4800,0
20241007,144200,48154215,4800,4800,4800,4800,0
20241007,144100,48154215,4800,4800,4800,4800,0
20241007,144000,48154215,4800,4800,4800,4800,0
20241007,143900,48154215,4800,4800,4800,4800,0
20241007,143800,48154215,4800,4800,4800,4800,10
20241007,143700,48106215,4790,4790,4790,4790,0
20241007,143600,48106215,4790,4790,4790,4790,0
20241007,143500,48106215,4790,4790,4790,4790,0
20241007,143400,48106215,4790,4790,4790,4790,0
20241007,143300,48106215,4790,4790,4790,4790,0
20241007,143200,48106215,4790,4790,4790,4790,0
20241007,143100,48106215,4790,4790,4790,4790,1
20241007,143000,48101425,4795,4795,4795,4795,0
20241007,142900,48101425,4795,4795,4795,4795,10
20241007,142800,48053475,4795,4795,4795,4795,0
20241007,142700,48053475,4795,4795,4795,4795,0
20241007,142600,48053475,4795,4795,4795,4795,0
20241007,142500,48053475,4795,4795,4795,4795,0
20241007,142400,48053475,4795,4795,4795,4795,0
20241007,142300,48053475,4795,4795,4795,4795,0
20241007,142200,48053475,4795,4795,4795,4795,4
20241007,142100,48034295,4795,4795,4795,4795,0
20241007,142000,48034295,4795,4795,4795,4795,0
20241007,141900,48034295,4795,4795,4795,4795,0
20241007,141800,48034295,4795,4795,4795,4795,46
20241007,141700,47813725,4795,4795,4795,4795,0
20241007,141600,47813725,4795,4795,4795,4795,0
20241007,141500,47813725,4795,4795,4795,4795,0
20241007,141400,47813725,4795,4795,4795,4795,0
20241007,141300,47813725,4795,4795,4795,4795,0
20241007,141200,47813725,4795,4795,4795,4795,0
20241007,141100,47813725,4795,4795,4795,4795,0
20241007,141000,47813725,4795,4795,4795,4795,0
20241007,140900,47813725,4795,4795,4795,4795,0
20241007,140800,47813725,4795,4795,4795,4795,0
20241007,140700,47813725,4795,4795,4795,4795,0
20241007,140600,47813725,4795,4795,4795,4795,0
20241007,140500,47813725,4795,4795,4795,4795,0
20241007,140400,47813725,4795,4795,4795,4790,32
20241007,140300,47660290,4795,4795,4795,4795,0
20241007,140200,47660290,4795,4795,4795,4795,0
20241007,140100,47660290,4795,4795,4795,4795,4
20241007,140000,47641110,4795,4795,4795,4795,0
20241007,135900,47641110,4795,4795,4795,4795,0
20241007,135800,47641110,4795,4795,4795,4795,0
20241007,135700,47641110,4795,4795,4795,4795,0
20241007,135600,47641110,4795,4795,4795,4795,0
20241007,135500,47641110,4795,4795,4795,4795,0
20241007,135400,47641110,4795,4795,4795,4795,0
20241007,135300,47641110,4795,4795,4795,4795,0
20241007,135200,47641110,4795,4795,4795,4795,0
20241007,135100,47641110,4795,4795,4795,4795,0
20241007,135000,47641110,4795,4795,4795,4795,0
20241007,134900,47641110,4795,4795,4795,4795,1
20241007,134800,47636315,4780,4780,4780,4780,1
20241007,134700,47631535,4765,4765,4765,4765,0
20241007,134600,47631535,4765,4795,4795,4765,80
20241007,134500,47249825,4800,4800,4800,4800,0
20241007,134400,47249825,4800,4800,4800,4800,0
20241007,134300,47249825,4800,4800,4800,4800,0
20241007,134200,47249825,4800,4800,4800,4800,0
20241007,134100,47249825,4800,4800,4800,4800,0
20241007,134000,47249825,4800,4800,4800,4800,0
20241007,133900,47249825,4800,4800,4800,4800,0
20241007,133800,47249825,4800,4800,4800,4800,0
20241007,133700,47249825,4800,4800,4800,4800,0
20241007,133600,47249825,4800,4800,4800,4800,0
20241007,133500,47249825,4800,4800,4800,4800,0
20241007,133400,47249825,4800,4800,4800,4800,0
20241007,133300,47249825,4800,4800,4800,4800,0
20241007,133200,47249825,4800,4790,4800,4790,2
20241007,133100,47240235,4765,4765,4765,4765,0
20241007,133000,47240235,4765,4765,4765,4765,0
20241007,132900,47240235,4765,4765,4765,4765,0
20241007,132800,47240235,4765,4765,4765,4765,0
20241007,132700,47240235,4765,4765,4765,4765,0
20241007,132600,47240235,4765,4765,4765,4765,0
20241007,132500,47240235,4765,4765,4765,4765,0
20241007,132400,47240235,4765,4765,4765,4765,111
20241007,132300,46711320,4765,4765,4765,4765,5
20241007,132200,46687495,4795,4795,4795,4795,0
20241007,132100,46687495,4795,4795,4795,4795,0
20241007,132000,46687495,4795,4795,4795,4795,0
20241007,131900,46687495,4795,4795,4795,4795,0
20241007,131800,46687495,4795,4795,4795,4795,0
20241007,131700,46687495,4795,4795,4795,4795,0
20241007,131600,46687495,4795,4795,4795,4795,0
20241007,131500,46687495,4795,4795,4795,4795,0
20241007,131400,46687495,4795,4795,4795,4795,0
20241007,131300,46687495,4795,4795,4795,4795,0
20241007,131200,46687495,4795,4795,4795,4795,0
20241007,131100,46687495,4795,4795,4795,4795,0
20241007,131000,46687495,4795,4750,4795,4750,100
20241007,130900,46210920,4750,4750,4750,4750,0
20241007,130800,46210920,4750,4750,4750,4750,0
20241007,130700,46210920,4750,4750,4750,4750,0
20241007,130600,46210920,4750,4750,4750,4750,0
20241007,130500,46210920,4750,4750,4750,4750,0
20241007,130400,46210920,4750,4750,4750,4750,0
20241007,130300,46210920,4750,4750,4750,4750,0
20241007,130200,46210920,4750,4750,4750,4750,0
20241007,130100,46210920,4750,4750,4750,4750,0
20241007,130000,46210920,4750,4750,4750,4750,0
20241007,125900,46210920,4750,4750,4750,4750,0
20241007,125800,46210920,4750,4750,4750,4750,0
20241007,125700,46210920,4750,4750,4750,4750,0
20241007,125600,46210920,4750,4750,4750,4750,0
20241007,125500,46210920,4750,4750,4750,4750,0
20241007,125400,46210920,4750,4710,4750,4710,62
20241007,125300,45917945,4705,4705,4705,4705,1
20241007,125200,45913240,4700,4700,4700,4700,0
20241007,125100,45913240,4700,4690,4700,4690,1218
20241007,125000,40195070,4685,4680,4685,4680,1707
20241007,124900,32200110,4680,4680,4680,4680,0
20241007,124800,32200110,4680,4680,4680,4680,0
20241007,124700,32200110,4680,4680,4680,4680,0
20241007,124600,32200110,4680,4680,4680,4680,3
20241007,124500,32186070,4680,4680,4680,4680,0
20241007,124400,32186070,4680,4680,4680,4680,0
20241007,124300,32186070,4680,4680,4680,4680,0
20241007,124200,32186070,4680,4680,4680,4680,0
20241007,124100,32186070,4680,4680,4680,4680,3
20241007,124000,32172030,4680,4680,4680,4680,0
20241007,123900,32172030,4680,4680,4680,4680,3
20241007,123800,32157990,4680,4680,4680,4680,0
20241007,123700,32157990,4680,4680,4680,4680,0
20241007,123600,32157990,4680,4680,4680,4680,0
20241007,123500,32157990,4680,4680,4680,4680,0
20241007,123400,32157990,4680,4680,4680,4680,0
20241007,123300,32157990,4680,4680,4680,4680,0
20241007,123200,32157990,4680,4680,4680,4680,0
20241007,123100,32157990,4680,4680,4680,4680,9
20241007,123000,32115870,4680,4680,4680,4680,5
20241007,122900,32092470,4680,4680,4680,4680,0
20241007,122800,32092470,4680,4680,4680,4680,16
20241007,122700,32017590,4680,4680,4680,4680,0
20241007,122600,32017590,4680,4680,4680,4680,0
20241007,122500,32017590,4680,4680,4680,4680,0
20241007,122400,32017590,4680,4680,4680,4680,0
20241007,122300,32017590,4680,4680,4680,4680,0
20241007,122200,32017590,4680,4680,4680,4680,2
20241007,122100,32008230,4680,4680,4680,4680,1
20241007,122000,32003550,4680,4680,4680,4680,0
20241007,121900,32003550,4680,4680,4680,4680,0
20241007,121800,32003550,4680,4680,4680,4680,0
20241007,121700,32003550,4680,4680,4680,4680,104
20241007,121600,31516830,4675,4675,4675,4675,0
20241007,121500,31516830,4675,4675,4675,4675,0
20241007,121400,31516830,4675,4675,4675,4675,0
20241007,121300,31516830,4675,4675,4675,4675,0
20241007,121200,31516830,4675,4675,4675,4675,0
20241007,121100,31516830,4675,4675,4675,4675,0
20241007,121000,31516830,4675,4675,4675,4675,0
20241007,120900,31516830,4675,4675,4675,4675,0
20241007,120800,31516830,4675,4675,4675,4675,0
20241007,120700,31516830,4675,4675,4675,4675,4
20241007,120600,31498130,4675,4675,4675,4675,0
20241007,120500,31498130,4675,4675,4675,4675,0
20241007,120400,31498130,4675,4675,4675,4675,0
20241007,120300,31498130,4675,4675,4675,4675,0
20241007,120200,31498130,4675,4675,4675,4675,0
20241007,120100,31498130,4675,4675,4675,4675,4
20241007,120000,31479430,4675,4675,4675,4675,0
20241007,115900,31479430,4675,4675,4675,4675,0
20241007,115800,31479430,4675,4675,4675,4675,3
20241007,115700,31465405,4670,4670,4670,4670,0
20241007,115600,31465405,4670,4670,4670,4670,0
20241007,115500,31465405,4670,4670,4670,4670,100
20241007,115400,30998405,4675,4675,4675,4675,0
20241007,115300,30998405,4675,4675,4675,4675,4
20241007,115200,30979705,4675,4675,4675,4675,0
20241007,115100,30979705,4675,4675,4675,4675,0
20241007,115000,30979705,4675,4675,4675,4675,0
20241007,114900,30979705,4675,4675,4675,4675,0
20241007,114800,30979705,4675,4675,4675,4675,0
20241007,114700,30979705,4675,4675,4675,4675,0
20241007,114600,30979705,4675,4675,4675,4675,3
20241007,114500,30965680,4675,4675,4675,4675,0
20241007,114400,30965680,4675,4675,4675,4675,23
20241007,114300,30858155,4675,4675,4675,4675,0
20241007,114200,30858155,4675,4675,4675,4675,0
20241007,114100,30858155,4675,4675,4675,4675,3
20241007,114000,30844130,4675,4675,4675,4675,0
20241007,113900,30844130,4675,4675,4675,4675,171
20241007,113800,30044705,4675,4675,4675,4675,0
20241007,113700,30044705,4675,4680,4680,4675,49
20241007,113600,29815615,4685,4685,4685,4685,11
20241007,113500,29764080,4685,4685,4685,4685,2
20241007,113400,29754710,4685,4685,4685,4685,0
20241007,113300,29754710,4685,4685,4685,4685,0
20241007,113200,29754710,4685,4685,4685,4685,0
20241007,113100,29754710,4685,4685,4685,4685,0
20241007,113000,29754710,4685,4685,4685,4685,0
20241007,112900,29754710,4685,4685,4685,4685,0
20241007,112800,29754710,4685,4685,4685,4685,0
20241007,112700,29754710,4685,4685,4685,4685,7
20241007,112600,29721915,4685,4685,4685,4685,0
20241007,112500,29721915,4685,4685,4685,4685,0
20241007,112400,29721915,4685,4685,4685,4685,4
20241007,112300,29703175,4680,4680,4680,4680,0
20241007,112200,29703175,4680,4680,4680,4680,0
20241007,112100,29703175,4680,4680,4680,4680,0
20241007,112000,29703175,4680,4680,4680,4680,0
20241007,111900,29703175,4680,4680,4680,4680,0
20241007,111800,29703175,4680,4680,4680,4680,0
20241007,111700,29703175,4680,4680,4680,4680,2
20241007,111600,29693815,4665,4665,4665,4665,0
20241007,111500,29693815,4665,4665,4665,4665,0
20241007,111400,29693815,4665,4665,4665,4665,0
20241007,111300,29693815,4665,4665,4665,4665,0
20241007,111200,29693815,4665,4665,4665,4665,0
20241007,111100,29693815,4665,4665,4665,4665,0
20241007,111000,29693815,4665,4665,4665,4665,0
20241007,110900,29693815,4665,4665,4665,4665,0
20241007,110800,29693815,4665,4665,4665,4665,89
20241007,110700,29278630,4665,4685,4685,4665,993
20241007,110600,24643260,4680,4680,4680,4680,0
20241007,110500,24643260,4680,4680,4680,4680,0
20241007,110400,24643260,4680,4680,4680,4680,0
20241007,110300,24643260,4680,4680,4680,4680,0
20241007,110200,24643260,4680,4680,4680,4680,0
20241007,110100,24643260,4680,4680,4680,4680,0
20241007,110000,24643260,4680,4680,4680,4680,0
20241007,105900,24643260,4680,4680,4680,4680,0
20241007,105800,24643260,4680,4680,4680,4680,0
20241007,105700,24643260,4680,4680,4680,4680,3
20241007,105600,24629220,4680,4680,4680,4680,0
20241007,105500,24629220,4680,4680,4680,4680,0
20241007,105400,24629220,4680,4685,4685,4680,1008
20241007,105300,19911765,4690,4690,4690,4690,6
20241007,105200,19883625,4685,4685,4685,4685,0
20241007,105100,19883625,4685,4685,4685,4685,0
20241007,105000,19883625,4685,4685,4685,4685,0
20241007,104900,19883625,4685,4685,4685,4685,0
20241007,104800,19883625,4685,4685,4685,4685,0
20241007,104700,19883625,4685,4685,4685,4685,0
20241007,104600,19883625,4685,4685,4685,4685,0
20241007,104500,19883625,4685,4685,4685,4685,0
20241007,104400,19883625,4685,4685,4685,4685,0
20241007,104300,19883625,4685,4685,4685,4685,0
20241007,104200,19883625,4685,4685,4685,4685,0
20241007,104100,19883625,4685,4685,4685,4685,0
20241007,104000,19883625,4685,4685,4685,4685,70
20241007,103900,19555675,4680,4680,4680,4680,0
20241007,103800,19555675,4680,4680,4680,4680,0
20241007,103700,19555675,4680,4680,4680,4680,0
20241007,103600,19555675,4680,4680,4680,4680,0
20241007,103500,19555675,4680,4680,4680,4680,0
20241007,103400,19555675,4680,4680,4680,4680,0
20241007,103300,19555675,4680,4680,4680,4680,0
20241007,103200,19555675,4680,4680,4680,4680,0
20241007,103100,19555675,4680,4690,4690,4680,27
20241007,103000,19429190,4690,4690,4690,4690,0
20241007,102900,19429190,4690,4690,4690,4690,0
20241007,102800,19429190,4690,4690,4690,4690,4
20241007,102700,19410430,4690,4690,4690,4690,100
20241007,102600,18941430,4690,4690,4690,4690,500
20241007,102500,16596430,4690,4690,4690,4690,0
20241007,102400,16596430,4690,4690,4690,4690,0
20241007,102300,16596430,4690,4690,4690,4690,0
20241007,102200,16596430,4690,4690,4690,4690,8
20241007,102100,16558910,4690,4690,4690,4690,0
20241007,102000,16558910,4690,4690,4690,4690,0
20241007,101900,16558910,4690,4690,4690,4690,0
20241007,101800,16558910,4690,4690,4690,4690,0
20241007,101700,16558910,4690,4690,4690,4690,0
20241007,101600,16558910,4690,4690,4690,4690,0
20241007,101500,16558910,4690,4690,4690,4690,0
20241007,101400,16558910,4690,4690,4690,4690,0
20241007,101300,16558910,4690,4690,4690,4690,4
20241007,101200,16540150,4690,4690,4690,4690,0
20241007,101100,16540150,4690,4690,4690,4690,0
20241007,101000,16540150,4690,4690,4690,4690,0
20241007,100900,16540150,4690,4690,4690,4690,0
20241007,100800,16540150,4690,4690,4690,4690,4
20241007,100700,16521390,4690,4690,4690,4690,0
20241007,100600,16521390,4690,4690,4690,4690,1
20241007,100500,16516700,4690,4690,4690,4690,500
20241007,100400,14171700,4690,4690,4690,4690,16
20241007,100300,14096660,4690,4690,4690,4690,4
20241007,100200,14077900,4690,4690,4690,4690,0
20241007,100100,14077900,4690,4690,4690,4690,0
20241007,100000,14077900,4690,4690,4690,4690,0
20241007,095900,14077900,4690,4690,4690,4690,0
20241007,095800,14077900,4690,4690,4690,4690,0
20241007,095700,14077900,4690,4690,4690,4690,3
20241007,095600,14063830,4690,4690,4690,4690,0
20241007,095500,14063830,4690,4690,4690,4690,218
20241007,095400,13041410,4690,4690,4690,4690,0
20241007,095300,13041410,4690,4690,4690,4690,0
20241007,095200,13041410,4690,4690,4690,4690,0
20241007,095100,13041410,4690,4690,4690,4690,0
20241007,095000,13041410,4690,4690,4690,4690,0
20241007,094900,13041410,4690,4690,4690,4690,0
20241007,094800,13041410,4690,4690,4690,4690,0
20241007,094700,13041410,4690,4690,4690,4690,0
20241007,094600,13041410,4690,4690,4690,4690,3
20241007,094500,13027340,4690,4690,4690,4690,0
20241007,094400,13027340,4690,4690,4690,4690,12
20241007,094300,12971060,4690,4690,4690,4690,3
20241007,094200,12956990,4690,4690,4690,4690,3
20241007,094100,12942920,4690,4690,4690,4690,3
20241007,094000,12928850,4695,4695,4695,4695,0
20241007,093900,12928850,4695,4695,4695,4695,0
20241007,093800,12928850,4695,4695,4695,4695,0
20241007,093700,12928850,4695,4695,4695,4695,0
20241007,093600,12928850,4695,4695,4695,4695,0
20241007,093500,12928850,4695,4695,4695,4695,0
20241007,093400,12928850,4695,4695,4695,4695,0
20241007,093300,12928850,4695,4695,4695,4695,0
20241007,093200,12928850,4695,4695,4695,4695,0
20241007,093100,12928850,4695,4695,4695,4695,0
20241007,093000,12928850,4695,4695,4695,4695,0
20241007,092900,12928850,4695,4695,4695,4695,0
20241007,092800,12928850,4695,4695,4695,4695,0
20241007,092700,12928850,4695,4695,4695,4695,0
20241007,092600,12928850,4695,4695,4695,4695,0
20241007,092500,12928850,4695,4695,4695,4695,0
20241007,092400,12928850,4695,4695,4695,4695,4
20241007,092300,12910070,4695,4695,4695,4695,0
20241007,092200,12910070,4695,4695,4695,4695,0
20241007,092100,12910070,4695,4695,4695,4695,10
20241007,092000,12863120,4660,4660,4660,4660,0
20241007,091900,12863120,4660,4660,4660,4660,0
20241007,091800,12863120,4660,4685,4685,4660,800
20241007,091700,9125490,4685,4685,4685,4685,0
20241007,091600,9125490,4685,4685,4685,4685,1
20241007,091500,9120805,4685,4685,4685,4685,0
20241007,091400,9120805,4685,4685,4685,4685,0
20241007,091300,9120805,4685,4685,4685,4685,0
20241007,091200,9120805,4685,4685,4685,4685,0
20241007,091100,9120805,4685,4685,4685,4685,600
20241007,091000,6309805,4685,4685,4685,4685,0
20241007,090900,6309805,4685,4685,4685,4685,1
20241007,090800,6305120,4685,4685,4685,4685,200
20241007,090700,5368120,4690,4690,4690,4690,0
20241007,090600,5368120,4690,4685,4690,4685,128
20241007,090500,4768370,4695,4695,4695,4695,0
20241007,090400,4768370,4695,4695,4695,4695,0
20241007,090300,4768370,4695,4695,4695,4695,0
20241007,090200,4768370,4695,4695,4695,4695,0
20241007,090100,4768370,4695,4695,4695,4695,841
20241007,090000,819875,4685,4685,4685,4685,175