KissMeData/014100/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190300,23956210,2265,2265,2265,2265,408
20241007,190200,23956210,2265,2265,2265,2265,0
20241007,190100,23956210,2265,2265,2265,2265,0
20241007,190000,23956210,2265,2265,2265,2265,0
20241007,185900,23956210,2265,2265,2265,2265,0
20241007,185800,23956210,2265,2265,2265,2265,0
20241007,185700,23956210,2265,2265,2265,2265,0
20241007,185600,23956210,2265,2265,2265,2265,0
20241007,185500,23956210,2265,2265,2265,2265,0
20241007,185400,23956210,2265,2265,2265,2265,0
20241007,185300,23956210,2265,2265,2265,2265,0
20241007,185200,23956210,2265,2265,2265,2265,0
20241007,185100,23956210,2265,2265,2265,2265,0
20241007,185000,23956210,2265,2265,2265,2265,0
20241007,184900,23956210,2265,2265,2265,2265,0
20241007,184800,23956210,2265,2265,2265,2265,0
20241007,184700,23956210,2265,2265,2265,2265,0
20241007,184600,23956210,2265,2265,2265,2265,0
20241007,184500,23956210,2265,2265,2265,2265,0
20241007,184400,23956210,2265,2265,2265,2265,0
20241007,184300,23956210,2265,2265,2265,2265,0
20241007,184200,23956210,2265,2265,2265,2265,0
20241007,184100,23956210,2265,2265,2265,2265,0
20241007,184000,23956210,2265,2265,2265,2265,0
20241007,183900,23956210,2265,2265,2265,2265,0
20241007,183800,23956210,2265,2265,2265,2265,0
20241007,183700,23956210,2265,2265,2265,2265,0
20241007,183600,23956210,2265,2265,2265,2265,0
20241007,183500,23956210,2265,2265,2265,2265,0
20241007,183400,23956210,2265,2265,2265,2265,0
20241007,183300,23956210,2265,2265,2265,2265,408
20241007,183200,23956210,2265,2265,2265,2265,0
20241007,183100,23956210,2265,2265,2265,2265,0
20241007,183000,23956210,2265,2265,2265,2265,0
20241007,182900,23956210,2265,2265,2265,2265,0
20241007,182800,23956210,2265,2265,2265,2265,0
20241007,182700,23956210,2265,2265,2265,2265,0
20241007,182600,23956210,2265,2265,2265,2265,0
20241007,182500,23956210,2265,2265,2265,2265,0
20241007,182400,23956210,2265,2265,2265,2265,0
20241007,182300,23956210,2265,2265,2265,2265,0
20241007,182200,23956210,2265,2265,2265,2265,0
20241007,182100,23956210,2265,2265,2265,2265,0
20241007,182000,23956210,2265,2265,2265,2265,0
20241007,181900,23956210,2265,2265,2265,2265,0
20241007,181800,23956210,2265,2265,2265,2265,0
20241007,181700,23956210,2265,2265,2265,2265,0
20241007,181600,23956210,2265,2265,2265,2265,0
20241007,181500,23956210,2265,2265,2265,2265,0
20241007,181400,23956210,2265,2265,2265,2265,0
20241007,181300,23956210,2265,2265,2265,2265,0
20241007,181200,23956210,2265,2265,2265,2265,0
20241007,181100,23956210,2265,2265,2265,2265,0
20241007,181000,23956210,2265,2265,2265,2265,0
20241007,180900,23956210,2265,2265,2265,2265,0
20241007,180800,23956210,2265,2265,2265,2265,0
20241007,180700,23956210,2265,2265,2265,2265,0
20241007,180600,23956210,2265,2265,2265,2265,0
20241007,180500,23956210,2265,2265,2265,2265,0
20241007,180400,23956210,2265,2265,2265,2265,0
20241007,180300,23956210,2265,2265,2265,2265,408
20241007,180200,23956210,2265,2265,2265,2265,0
20241007,180100,23956210,2265,2265,2265,2265,0
20241007,180000,23956210,2265,2265,2265,2265,0
20241007,175900,23956210,2265,2265,2265,2265,0
20241007,175800,23956210,2265,2265,2265,2265,0
20241007,175700,23956210,2265,2265,2265,2265,0
20241007,175600,23956210,2265,2265,2265,2265,0
20241007,175500,23956210,2265,2265,2265,2265,0
20241007,175400,23956210,2265,2265,2265,2265,0
20241007,175300,23956210,2265,2265,2265,2265,0
20241007,175200,23956210,2265,2265,2265,2265,0
20241007,175100,23956210,2265,2265,2265,2265,0
20241007,175000,23956210,2265,2265,2265,2265,0
20241007,174900,23956210,2265,2265,2265,2265,0
20241007,174800,23956210,2265,2265,2265,2265,0
20241007,174700,23956210,2265,2265,2265,2265,0
20241007,174600,23956210,2265,2265,2265,2265,0
20241007,174500,23956210,2265,2265,2265,2265,0
20241007,174400,23956210,2265,2265,2265,2265,0
20241007,174300,23956210,2265,2265,2265,2265,0
20241007,174200,23956210,2265,2265,2265,2265,0
20241007,174100,23956210,2265,2265,2265,2265,0
20241007,174000,23956210,2265,2265,2265,2265,0
20241007,173900,23956210,2265,2265,2265,2265,0
20241007,173800,23956210,2265,2265,2265,2265,0
20241007,173700,23956210,2265,2265,2265,2265,0
20241007,173600,23956210,2265,2265,2265,2265,0
20241007,173500,23956210,2265,2265,2265,2265,0
20241007,173400,23956210,2265,2265,2265,2265,0
20241007,173300,23956210,2265,2265,2265,2265,408
20241007,173200,23956210,2265,2265,2265,2265,0
20241007,173100,23956210,2265,2265,2265,2265,0
20241007,173000,23956210,2265,2265,2265,2265,0
20241007,172900,23956210,2265,2265,2265,2265,0
20241007,172800,23956210,2265,2265,2265,2265,0
20241007,172700,23956210,2265,2265,2265,2265,0
20241007,172600,23956210,2265,2265,2265,2265,0
20241007,172500,23956210,2265,2265,2265,2265,0
20241007,172400,23956210,2265,2265,2265,2265,0
20241007,172300,23956210,2265,2265,2265,2265,0
20241007,172200,23956210,2265,2265,2265,2265,0
20241007,172100,23956210,2265,2265,2265,2265,0
20241007,172000,23956210,2265,2265,2265,2265,0
20241007,171900,23956210,2265,2265,2265,2265,0
20241007,171800,23956210,2265,2265,2265,2265,0
20241007,171700,23956210,2265,2265,2265,2265,0
20241007,171600,23956210,2265,2265,2265,2265,0
20241007,171500,23956210,2265,2265,2265,2265,0
20241007,171400,23956210,2265,2265,2265,2265,0
20241007,171300,23956210,2265,2265,2265,2265,0
20241007,171200,23956210,2265,2265,2265,2265,0
20241007,171100,23956210,2265,2265,2265,2265,0
20241007,171000,23956210,2265,2265,2265,2265,0
20241007,170900,23956210,2265,2265,2265,2265,0
20241007,170800,23956210,2265,2265,2265,2265,0
20241007,170700,23956210,2265,2265,2265,2265,0
20241007,170600,23956210,2265,2265,2265,2265,0
20241007,170500,23956210,2265,2265,2265,2265,0
20241007,170400,23956210,2265,2265,2265,2265,0
20241007,170300,23956210,2265,2265,2265,2265,408
20241007,170200,23956210,2265,2265,2265,2265,0
20241007,170100,23956210,2265,2265,2265,2265,0
20241007,170000,23956210,2265,2265,2265,2265,0
20241007,165900,23956210,2265,2265,2265,2265,0
20241007,165800,23956210,2265,2265,2265,2265,0
20241007,165700,23956210,2265,2265,2265,2265,0
20241007,165600,23956210,2265,2265,2265,2265,0
20241007,165500,23956210,2265,2265,2265,2265,0
20241007,165400,23956210,2265,2265,2265,2265,0
20241007,165300,23956210,2265,2265,2265,2265,0
20241007,165200,23956210,2265,2265,2265,2265,0
20241007,165100,23956210,2265,2265,2265,2265,0
20241007,165000,23956210,2265,2265,2265,2265,0
20241007,164900,23956210,2265,2265,2265,2265,0
20241007,164800,23956210,2265,2265,2265,2265,0
20241007,164700,23956210,2265,2265,2265,2265,0
20241007,164600,23956210,2265,2265,2265,2265,0
20241007,164500,23956210,2265,2265,2265,2265,0
20241007,164400,23956210,2265,2265,2265,2265,0
20241007,164300,23956210,2265,2265,2265,2265,0
20241007,164200,23956210,2265,2265,2265,2265,0
20241007,164100,23956210,2265,2265,2265,2265,0
20241007,164000,23956210,2265,2265,2265,2265,0
20241007,163900,23956210,2265,2265,2265,2265,0
20241007,163800,23956210,2265,2265,2265,2265,0
20241007,163700,23956210,2265,2265,2265,2265,0
20241007,163600,23956210,2265,2265,2265,2265,0
20241007,163500,23956210,2265,2265,2265,2265,0
20241007,163400,23956210,2265,2265,2265,2265,0
20241007,163300,23956210,2265,2265,2265,2265,408
20241007,163200,23956210,2265,2265,2265,2265,0
20241007,163100,23956210,2265,2265,2265,2265,0
20241007,163000,23956210,2265,2265,2265,2265,0
20241007,162900,23956210,2265,2265,2265,2265,0
20241007,162800,23956210,2265,2265,2265,2265,0
20241007,162700,23956210,2265,2265,2265,2265,0
20241007,162600,23956210,2265,2265,2265,2265,0
20241007,162500,23956210,2265,2265,2265,2265,0
20241007,162400,23956210,2265,2265,2265,2265,0
20241007,162300,23956210,2265,2265,2265,2265,0
20241007,162200,23956210,2265,2265,2265,2265,0
20241007,162100,23956210,2265,2265,2265,2265,0
20241007,162000,23956210,2265,2265,2265,2265,0
20241007,161900,23956210,2265,2265,2265,2265,0
20241007,161800,23956210,2265,2265,2265,2265,0
20241007,161700,23956210,2265,2265,2265,2265,0
20241007,161600,23956210,2265,2265,2265,2265,0
20241007,161500,23956210,2265,2265,2265,2265,0
20241007,161400,23956210,2265,2265,2265,2265,0
20241007,161300,23956210,2265,2265,2265,2265,0
20241007,161200,23956210,2265,2265,2265,2265,0
20241007,161100,23956210,2265,2265,2265,2265,0
20241007,161000,23956210,2265,2265,2265,2265,0
20241007,160900,23956210,2265,2265,2265,2265,0
20241007,160800,23956210,2265,2265,2265,2265,0
20241007,160700,23956210,2265,2265,2265,2265,0
20241007,160600,23956210,2265,2265,2265,2265,0
20241007,160500,23956210,2265,2265,2265,2265,0
20241007,160400,23956210,2265,2265,2265,2265,0
20241007,160300,23956210,2265,2265,2265,2265,408
20241007,160200,23956210,2265,2265,2265,2265,0
20241007,160100,23956210,2265,2265,2265,2265,0
20241007,160000,23956210,2265,2265,2265,2265,0
20241007,155900,23956210,2265,2265,2265,2265,0
20241007,155800,23956210,2265,2265,2265,2265,0
20241007,155700,23956210,2265,2265,2265,2265,0
20241007,155600,23956210,2265,2265,2265,2265,0
20241007,155500,23956210,2265,2265,2265,2265,0
20241007,155400,23956210,2265,2265,2265,2265,0
20241007,155300,23956210,2265,2265,2265,2265,0
20241007,155200,23956210,2265,2265,2265,2265,0
20241007,155100,23956210,2265,2265,2265,2265,0
20241007,155000,23956210,2265,2265,2265,2265,0
20241007,154900,23956210,2265,2265,2265,2265,0
20241007,154800,23956210,2265,2265,2265,2265,0
20241007,154700,23956210,2265,2265,2265,2265,0
20241007,154600,23956210,2265,2265,2265,2265,0
20241007,154500,23956210,2265,2265,2265,2265,0
20241007,154400,23956210,2265,2265,2265,2265,0
20241007,154300,23956210,2265,2265,2265,2265,0
20241007,154200,23956210,2265,2265,2265,2265,0
20241007,154100,23956210,2265,2265,2265,2265,0
20241007,154000,23956210,2265,2265,2265,2265,0
20241007,153900,23956210,2265,2265,2265,2265,0
20241007,153800,23956210,2265,2265,2265,2265,0
20241007,153700,23956210,2265,2265,2265,2265,0
20241007,153600,23956210,2265,2265,2265,2265,0
20241007,153500,23956210,2265,2265,2265,2265,0
20241007,153400,23956210,2265,2265,2265,2265,0
20241007,153300,23956210,2265,2265,2265,2265,408
20241007,153200,23956210,2265,2265,2265,2265,0
20241007,153100,23956210,2265,2265,2265,2265,0
20241007,153000,23956210,2265,2265,2265,2265,408
20241007,152900,23032090,2250,2250,2250,2250,0
20241007,152800,23032090,2250,2250,2250,2250,0
20241007,152700,23032090,2250,2250,2250,2250,0
20241007,152600,23032090,2250,2250,2250,2250,0
20241007,152500,23032090,2250,2250,2250,2250,0
20241007,152400,23032090,2250,2250,2250,2250,0
20241007,152300,23032090,2250,2250,2250,2250,0
20241007,152200,23032090,2250,2250,2250,2250,0
20241007,152100,23032090,2250,2250,2250,2250,0
20241007,152000,23032090,2250,2250,2250,2250,0
20241007,151900,23032090,2250,2245,2250,2230,505
20241007,151800,21901875,2255,2255,2255,2255,1
20241007,151700,21899620,2250,2250,2250,2250,0
20241007,151600,21899620,2250,2250,2250,2250,1
20241007,151500,21897370,2245,2245,2245,2245,0
20241007,151400,21897370,2245,2245,2245,2245,0
20241007,151300,21897370,2245,2245,2245,2245,3
20241007,151200,21890635,2245,2245,2245,2245,0
20241007,151100,21890635,2245,2240,2245,2240,168
20241007,151000,21514310,2240,2240,2240,2240,0
20241007,150900,21514310,2240,2235,2240,2235,5
20241007,150800,21503130,2225,2225,2225,2225,0
20241007,150700,21503130,2225,2225,2225,2225,0
20241007,150600,21503130,2225,2230,2230,2225,580
20241007,150500,20212480,2225,2225,2225,2225,0
20241007,150400,20212480,2225,2225,2225,2225,0
20241007,150300,20212480,2225,2225,2225,2225,0
20241007,150200,20212480,2225,2225,2225,2225,312
20241007,150100,19518280,2225,2225,2225,2225,0
20241007,150000,19518280,2225,2225,2225,2225,225
20241007,145900,19017655,2225,2225,2225,2225,10
20241007,145800,18995405,2240,2240,2240,2240,0
20241007,145700,18995405,2240,2240,2240,2240,0
20241007,145600,18995405,2240,2240,2240,2240,0
20241007,145500,18995405,2240,2240,2240,2240,0
20241007,145400,18995405,2240,2240,2240,2240,0
20241007,145300,18995405,2240,2240,2240,2240,0
20241007,145200,18995405,2240,2240,2240,2240,0
20241007,145100,18995405,2240,2240,2240,2240,0
20241007,145000,18995405,2240,2240,2240,2240,0
20241007,144900,18995405,2240,2240,2240,2240,0
20241007,144800,18995405,2240,2240,2240,2240,0
20241007,144700,18995405,2240,2240,2240,2240,0
20241007,144600,18995405,2240,2240,2240,2240,0
20241007,144500,18995405,2240,2240,2240,2240,0
20241007,144400,18995405,2240,2240,2240,2240,0
20241007,144300,18995405,2240,2240,2240,2240,10
20241007,144200,18973005,2235,2235,2235,2235,0
20241007,144100,18973005,2235,2235,2235,2235,95
20241007,144000,18760680,2235,2235,2235,2235,0
20241007,143900,18760680,2235,2235,2235,2235,0
20241007,143800,18760680,2235,2240,2240,2235,20
20241007,143700,18715930,2235,2235,2235,2235,0
20241007,143600,18715930,2235,2235,2235,2235,0
20241007,143500,18715930,2235,2235,2235,2235,0
20241007,143400,18715930,2235,2235,2235,2235,0
20241007,143300,18715930,2235,2235,2235,2235,0
20241007,143200,18715930,2235,2235,2235,2235,0
20241007,143100,18715930,2235,2235,2235,2235,0
20241007,143000,18715930,2235,2235,2235,2235,0
20241007,142900,18715930,2235,2235,2235,2235,0
20241007,142800,18715930,2235,2235,2235,2235,0
20241007,142700,18715930,2235,2235,2235,2235,0
20241007,142600,18715930,2235,2235,2235,2235,0
20241007,142500,18715930,2235,2235,2235,2235,18
20241007,142400,18675700,2235,2235,2235,2235,0
20241007,142300,18675700,2235,2235,2235,2235,0
20241007,142200,18675700,2235,2235,2235,2235,0
20241007,142100,18675700,2235,2235,2235,2235,0
20241007,142000,18675700,2235,2235,2235,2235,0
20241007,141900,18675700,2235,2235,2235,2235,0
20241007,141800,18675700,2235,2235,2235,2235,0
20241007,141700,18675700,2235,2235,2235,2235,0
20241007,141600,18675700,2235,2235,2235,2235,0
20241007,141500,18675700,2235,2235,2235,2235,0
20241007,141400,18675700,2235,2235,2235,2235,0
20241007,141300,18675700,2235,2235,2235,2235,0
20241007,141200,18675700,2235,2235,2235,2235,0
20241007,141100,18675700,2235,2235,2235,2235,0
20241007,141000,18675700,2235,2235,2235,2235,0
20241007,140900,18675700,2235,2235,2235,2235,0
20241007,140800,18675700,2235,2235,2235,2235,0
20241007,140700,18675700,2235,2235,2235,2235,0
20241007,140600,18675700,2235,2235,2235,2235,0
20241007,140500,18675700,2235,2225,2235,2225,165
20241007,140400,18308555,2225,2225,2225,2225,0
20241007,140300,18308555,2225,2225,2225,2225,0
20241007,140200,18308555,2225,2225,2225,2225,0
20241007,140100,18308555,2225,2225,2225,2225,0
20241007,140000,18308555,2225,2225,2225,2225,0
20241007,135900,18308555,2225,2225,2225,2225,0
20241007,135800,18308555,2225,2225,2225,2225,0
20241007,135700,18308555,2225,2225,2225,2225,0
20241007,135600,18308555,2225,2225,2225,2225,0
20241007,135500,18308555,2225,2225,2225,2225,0
20241007,135400,18308555,2225,2225,2225,2225,0
20241007,135300,18308555,2225,2225,2225,2225,0
20241007,135200,18308555,2225,2225,2225,2225,0
20241007,135100,18308555,2225,2225,2225,2225,0
20241007,135000,18308555,2225,2225,2225,2225,0
20241007,134900,18308555,2225,2225,2225,2225,0
20241007,134800,18308555,2225,2225,2225,2225,0
20241007,134700,18308555,2225,2225,2225,2225,0
20241007,134600,18308555,2225,2225,2225,2225,0
20241007,134500,18308555,2225,2225,2225,2225,50
20241007,134400,18197305,2225,2225,2225,2225,0
20241007,134300,18197305,2225,2225,2225,2225,2
20241007,134200,18192855,2220,2220,2220,2220,0
20241007,134100,18192855,2220,2220,2220,2220,0
20241007,134000,18192855,2220,2220,2220,2220,0
20241007,133900,18192855,2220,2220,2220,2220,0
20241007,133800,18192855,2220,2220,2220,2220,0
20241007,133700,18192855,2220,2220,2220,2220,0
20241007,133600,18192855,2220,2220,2220,2220,0
20241007,133500,18192855,2220,2220,2220,2220,0
20241007,133400,18192855,2220,2220,2220,2220,0
20241007,133300,18192855,2220,2220,2220,2220,0
20241007,133200,18192855,2220,2220,2220,2220,0
20241007,133100,18192855,2220,2220,2220,2220,0
20241007,133000,18192855,2220,2220,2220,2220,0
20241007,132900,18192855,2220,2220,2220,2220,0
20241007,132800,18192855,2220,2220,2220,2220,1
20241007,132700,18190635,2220,2220,2220,2220,0
20241007,132600,18190635,2220,2220,2220,2220,0
20241007,132500,18190635,2220,2220,2220,2220,0
20241007,132400,18190635,2220,2220,2220,2220,0
20241007,132300,18190635,2220,2220,2220,2220,0
20241007,132200,18190635,2220,2220,2220,2220,0
20241007,132100,18190635,2220,2235,2235,2220,700
20241007,132000,16631885,2230,2230,2230,2230,0
20241007,131900,16631885,2230,2230,2230,2230,0
20241007,131800,16631885,2230,2230,2230,2230,0
20241007,131700,16631885,2230,2230,2230,2230,0
20241007,131600,16631885,2230,2230,2230,2230,0
20241007,131500,16631885,2230,2230,2230,2230,17
20241007,131400,16593975,2240,2240,2240,2240,0
20241007,131300,16593975,2240,2240,2240,2240,0
20241007,131200,16593975,2240,2240,2240,2240,0
20241007,131100,16593975,2240,2240,2240,2240,0
20241007,131000,16593975,2240,2240,2240,2240,0
20241007,130900,16593975,2240,2240,2240,2240,0
20241007,130800,16593975,2240,2240,2240,2240,0
20241007,130700,16593975,2240,2240,2240,2240,0
20241007,130600,16593975,2240,2240,2240,2240,0
20241007,130500,16593975,2240,2240,2240,2240,0
20241007,130400,16593975,2240,2240,2240,2240,0
20241007,130300,16593975,2240,2240,2240,2240,0
20241007,130200,16593975,2240,2240,2240,2240,0
20241007,130100,16593975,2240,2240,2240,2240,0
20241007,130000,16593975,2240,2240,2240,2240,0
20241007,125900,16593975,2240,2240,2240,2240,0
20241007,125800,16593975,2240,2240,2240,2240,0
20241007,125700,16593975,2240,2240,2240,2240,0
20241007,125600,16593975,2240,2235,2240,2235,5
20241007,125500,16582785,2220,2220,2220,2220,0
20241007,125400,16582785,2220,2220,2220,2220,0
20241007,125300,16582785,2220,2220,2220,2220,0
20241007,125200,16582785,2220,2220,2220,2220,0
20241007,125100,16582785,2220,2220,2220,2220,0
20241007,125000,16582785,2220,2225,2225,2215,1056
20241007,124900,14238430,2245,2245,2245,2245,0
20241007,124800,14238430,2245,2245,2245,2245,0
20241007,124700,14238430,2245,2245,2245,2245,0
20241007,124600,14238430,2245,2245,2245,2245,0
20241007,124500,14238430,2245,2245,2245,2245,0
20241007,124400,14238430,2245,2245,2245,2245,0
20241007,124300,14238430,2245,2245,2245,2245,0
20241007,124200,14238430,2245,2245,2245,2245,222
20241007,124100,13740040,2235,2235,2235,2235,0
20241007,124000,13740040,2235,2235,2235,2235,0
20241007,123900,13740040,2235,2235,2235,2235,0
20241007,123800,13740040,2235,2235,2235,2235,0
20241007,123700,13740040,2235,2235,2235,2235,0
20241007,123600,13740040,2235,2235,2235,2235,0
20241007,123500,13740040,2235,2235,2235,2235,0
20241007,123400,13740040,2235,2235,2235,2235,0
20241007,123300,13740040,2235,2235,2235,2235,0
20241007,123200,13740040,2235,2235,2235,2235,0
20241007,123100,13740040,2235,2235,2235,2235,0
20241007,123000,13740040,2235,2235,2235,2235,0
20241007,122900,13740040,2235,2235,2235,2235,0
20241007,122800,13740040,2235,2235,2235,2235,0
20241007,122700,13740040,2235,2235,2235,2235,0
20241007,122600,13740040,2235,2235,2235,2235,0
20241007,122500,13740040,2235,2235,2235,2235,0
20241007,122400,13740040,2235,2235,2235,2235,0
20241007,122300,13740040,2235,2235,2235,2235,0
20241007,122200,13740040,2235,2235,2235,2235,0
20241007,122100,13740040,2235,2235,2235,2235,390
20241007,122000,12868390,2225,2225,2225,2225,0
20241007,121900,12868390,2225,2225,2225,2225,0
20241007,121800,12868390,2225,2225,2225,2225,0
20241007,121700,12868390,2225,2225,2225,2225,0
20241007,121600,12868390,2225,2225,2225,2225,0
20241007,121500,12868390,2225,2225,2225,2225,0
20241007,121400,12868390,2225,2225,2225,2225,0
20241007,121300,12868390,2225,2225,2225,2225,0
20241007,121200,12868390,2225,2225,2225,2225,0
20241007,121100,12868390,2225,2225,2225,2225,0
20241007,121000,12868390,2225,2225,2225,2225,0
20241007,120900,12868390,2225,2225,2225,2225,0
20241007,120800,12868390,2225,2225,2225,2225,0
20241007,120700,12868390,2225,2225,2225,2225,0
20241007,120600,12868390,2225,2225,2225,2225,0
20241007,120500,12868390,2225,2225,2225,2225,0
20241007,120400,12868390,2225,2225,2225,2225,0
20241007,120300,12868390,2225,2225,2225,2225,0
20241007,120200,12868390,2225,2225,2225,2225,0
20241007,120100,12868390,2225,2225,2225,2225,0
20241007,120000,12868390,2225,2225,2225,2225,0
20241007,115900,12868390,2225,2225,2225,2225,0
20241007,115800,12868390,2225,2225,2225,2225,0
20241007,115700,12868390,2225,2225,2225,2225,0
20241007,115600,12868390,2225,2225,2225,2225,0
20241007,115500,12868390,2225,2225,2225,2225,0
20241007,115400,12868390,2225,2225,2225,2225,0
20241007,115300,12868390,2225,2225,2225,2225,1
20241007,115200,12866165,2225,2225,2225,2225,0
20241007,115100,12866165,2225,2225,2225,2225,0
20241007,115000,12866165,2225,2225,2225,2225,0
20241007,114900,12866165,2225,2225,2225,2225,0
20241007,114800,12866165,2225,2225,2225,2225,0
20241007,114700,12866165,2225,2225,2225,2225,0
20241007,114600,12866165,2225,2230,2230,2225,2
20241007,114500,12861710,2225,2225,2225,2225,0
20241007,114400,12861710,2225,2225,2225,2225,0
20241007,114300,12861710,2225,2225,2225,2225,0
20241007,114200,12861710,2225,2225,2225,2225,0
20241007,114100,12861710,2225,2225,2225,2225,0
20241007,114000,12861710,2225,2225,2225,2225,0
20241007,113900,12861710,2225,2225,2225,2225,0
20241007,113800,12861710,2225,2225,2225,2225,0
20241007,113700,12861710,2225,2225,2225,2225,0
20241007,113600,12861710,2225,2225,2225,2225,0
20241007,113500,12861710,2225,2225,2225,2225,0
20241007,113400,12861710,2225,2225,2225,2225,0
20241007,113300,12861710,2225,2225,2225,2225,0
20241007,113200,12861710,2225,2225,2225,2225,166
20241007,113100,12492360,2225,2225,2225,2225,0
20241007,113000,12492360,2225,2225,2225,2225,0
20241007,112900,12492360,2225,2225,2225,2225,369
20241007,112800,11671335,2225,2235,2235,2225,2272
20241007,112700,6612795,2230,2230,2230,2230,0
20241007,112600,6612795,2230,2230,2230,2230,0
20241007,112500,6612795,2230,2230,2230,2230,0
20241007,112400,6612795,2230,2230,2230,2230,0
20241007,112300,6612795,2230,2230,2230,2230,0
20241007,112200,6612795,2230,2230,2230,2230,0
20241007,112100,6612795,2230,2230,2230,2230,0
20241007,112000,6612795,2230,2230,2230,2230,0
20241007,111900,6612795,2230,2230,2230,2230,0
20241007,111800,6612795,2230,2230,2230,2230,0
20241007,111700,6612795,2230,2230,2230,2230,0
20241007,111600,6612795,2230,2230,2230,2230,0
20241007,111500,6612795,2230,2230,2230,2230,22
20241007,111400,6563735,2230,2230,2230,2230,0
20241007,111300,6563735,2230,2230,2230,2230,0
20241007,111200,6563735,2230,2230,2230,2230,0
20241007,111100,6563735,2230,2245,2250,2230,23
20241007,111000,6512105,2250,2250,2250,2250,0
20241007,110900,6512105,2250,2250,2250,2250,0
20241007,110800,6512105,2250,2250,2250,2250,0
20241007,110700,6512105,2250,2250,2250,2250,0
20241007,110600,6512105,2250,2250,2250,2250,0
20241007,110500,6512105,2250,2250,2250,2250,0
20241007,110400,6512105,2250,2250,2250,2250,0
20241007,110300,6512105,2250,2250,2250,2250,0
20241007,110200,6512105,2250,2250,2250,2250,0
20241007,110100,6512105,2250,2250,2250,2250,0
20241007,110000,6512105,2250,2250,2250,2250,101
20241007,105900,6284855,2250,2250,2250,2250,0
20241007,105800,6284855,2250,2250,2250,2250,0
20241007,105700,6284855,2250,2250,2250,2250,0
20241007,105600,6284855,2250,2250,2250,2250,0
20241007,105500,6284855,2250,2250,2250,2250,0
20241007,105400,6284855,2250,2250,2250,2250,0
20241007,105300,6284855,2250,2250,2250,2250,0
20241007,105200,6284855,2250,2250,2250,2250,0
20241007,105100,6284855,2250,2250,2250,2250,0
20241007,105000,6284855,2250,2250,2250,2250,0
20241007,104900,6284855,2250,2250,2250,2250,0
20241007,104800,6284855,2250,2250,2250,2250,0
20241007,104700,6284855,2250,2250,2250,2250,0
20241007,104600,6284855,2250,2250,2250,2250,0
20241007,104500,6284855,2250,2250,2250,2250,0
20241007,104400,6284855,2250,2250,2250,2250,0
20241007,104300,6284855,2250,2250,2250,2250,0
20241007,104200,6284855,2250,2250,2250,2250,0
20241007,104100,6284855,2250,2250,2250,2250,0
20241007,104000,6284855,2250,2250,2250,2250,0
20241007,103900,6284855,2250,2250,2250,2250,0
20241007,103800,6284855,2250,2250,2250,2250,0
20241007,103700,6284855,2250,2250,2250,2250,0
20241007,103600,6284855,2250,2250,2250,2250,0
20241007,103500,6284855,2250,2250,2250,2250,0
20241007,103400,6284855,2250,2250,2250,2250,0
20241007,103300,6284855,2250,2250,2250,2250,0
20241007,103200,6284855,2250,2250,2265,2250,6
20241007,103100,6271315,2230,2230,2230,2230,0
20241007,103000,6271315,2230,2230,2230,2230,0
20241007,102900,6271315,2230,2230,2230,2230,0
20241007,102800,6271315,2230,2230,2230,2230,0
20241007,102700,6271315,2230,2235,2235,2230,226
20241007,102600,5767235,2240,2240,2240,2240,0
20241007,102500,5767235,2240,2240,2240,2240,0
20241007,102400,5767235,2240,2240,2240,2240,0
20241007,102300,5767235,2240,2240,2240,2240,0
20241007,102200,5767235,2240,2240,2240,2240,0
20241007,102100,5767235,2240,2240,2240,2240,0
20241007,102000,5767235,2240,2240,2240,2240,0
20241007,101900,5767235,2240,2240,2240,2240,0
20241007,101800,5767235,2240,2240,2240,2240,0
20241007,101700,5767235,2240,2240,2240,2240,0
20241007,101600,5767235,2240,2240,2240,2240,0
20241007,101500,5767235,2240,2240,2240,2240,0
20241007,101400,5767235,2240,2240,2240,2240,0
20241007,101300,5767235,2240,2240,2240,2240,0
20241007,101200,5767235,2240,2240,2240,2240,12
20241007,101100,5740355,2240,2240,2240,2240,0
20241007,101000,5740355,2240,2240,2240,2240,0
20241007,100900,5740355,2240,2240,2240,2240,0
20241007,100800,5740355,2240,2240,2240,2240,0
20241007,100700,5740355,2240,2240,2240,2240,0
20241007,100600,5740355,2240,2240,2240,2240,0
20241007,100500,5740355,2240,2240,2240,2240,0
20241007,100400,5740355,2240,2240,2240,2240,0
20241007,100300,5740355,2240,2240,2240,2240,0
20241007,100200,5740355,2240,2240,2240,2240,0
20241007,100100,5740355,2240,2240,2240,2240,0
20241007,100000,5740355,2240,2240,2240,2240,0
20241007,095900,5740355,2240,2240,2240,2240,0
20241007,095800,5740355,2240,2240,2240,2240,0
20241007,095700,5740355,2240,2240,2240,2240,0
20241007,095600,5740355,2240,2240,2240,2240,0
20241007,095500,5740355,2240,2240,2240,2240,0
20241007,095400,5740355,2240,2240,2240,2240,0
20241007,095300,5740355,2240,2240,2240,2240,0
20241007,095200,5740355,2240,2240,2240,2240,0
20241007,095100,5740355,2240,2240,2240,2240,0
20241007,095000,5740355,2240,2240,2240,2240,0
20241007,094900,5740355,2240,2240,2240,2240,0
20241007,094800,5740355,2240,2240,2240,2240,0
20241007,094700,5740355,2240,2240,2240,2240,0
20241007,094600,5740355,2240,2240,2240,2240,0
20241007,094500,5740355,2240,2230,2240,2230,170
20241007,094400,5361080,2230,2230,2230,2230,0
20241007,094300,5361080,2230,2230,2230,2230,0
20241007,094200,5361080,2230,2230,2230,2230,0
20241007,094100,5361080,2230,2230,2230,2230,50
20241007,094000,5249580,2230,2230,2230,2230,0
20241007,093900,5249580,2230,2230,2230,2230,0
20241007,093800,5249580,2230,2230,2230,2230,0
20241007,093700,5249580,2230,2230,2230,2230,0
20241007,093600,5249580,2230,2230,2230,2230,0
20241007,093500,5249580,2230,2230,2230,2230,0
20241007,093400,5249580,2230,2230,2230,2230,0
20241007,093300,5249580,2230,2230,2230,2230,0
20241007,093200,5249580,2230,2230,2230,2230,0
20241007,093100,5249580,2230,2230,2230,2230,0
20241007,093000,5249580,2230,2230,2230,2230,0
20241007,092900,5249580,2230,2230,2230,2230,86
20241007,092800,5057800,2235,2235,2235,2235,0
20241007,092700,5057800,2235,2235,2235,2235,0
20241007,092600,5057800,2235,2235,2235,2235,0
20241007,092500,5057800,2235,2235,2235,2235,0
20241007,092400,5057800,2235,2235,2235,2235,0
20241007,092300,5057800,2235,2235,2235,2235,0
20241007,092200,5057800,2235,2235,2235,2235,0
20241007,092100,5057800,2235,2235,2235,2235,30
20241007,092000,4990750,2235,2235,2235,2235,0
20241007,091900,4990750,2235,2235,2235,2235,0
20241007,091800,4990750,2235,2235,2235,2235,0
20241007,091700,4990750,2235,2235,2235,2235,0
20241007,091600,4990750,2235,2235,2235,2235,0
20241007,091500,4990750,2235,2235,2235,2235,1
20241007,091400,4988515,2265,2265,2265,2265,0
20241007,091300,4988515,2265,2265,2265,2265,0
20241007,091200,4988515,2265,2265,2265,2265,0
20241007,091100,4988515,2265,2265,2265,2265,0
20241007,091000,4988515,2265,2265,2265,2265,0
20241007,090900,4988515,2265,2265,2265,2265,0
20241007,090800,4988515,2265,2265,2265,2265,0
20241007,090700,4988515,2265,2265,2265,2265,0
20241007,090600,4988515,2265,2265,2265,2265,0
20241007,090500,4988515,2265,2265,2265,2265,0
20241007,090400,4988515,2265,2265,2265,2265,0
20241007,090300,4988515,2265,2260,2265,2260,85
20241007,090200,4796135,2255,2255,2255,2255,957
20241007,090100,2638100,2320,2320,2320,2320,0
20241007,090000,2638100,2320,2320,2320,2310,1139