KissMeData/004150/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184300,59077450,2345,2345,2345,2345,1380
20241007,184200,59077450,2345,2345,2345,2345,0
20241007,184100,59077450,2345,2345,2345,2345,0
20241007,184000,59077450,2345,2345,2345,2345,0
20241007,183900,59077450,2345,2345,2345,2345,0
20241007,183800,59077450,2345,2345,2345,2345,0
20241007,183700,59077450,2345,2345,2345,2345,0
20241007,183600,59077450,2345,2345,2345,2345,0
20241007,183500,59077450,2345,2345,2345,2345,0
20241007,183400,59077450,2345,2345,2345,2345,0
20241007,183300,59077450,2345,2345,2345,2345,0
20241007,183200,59077450,2345,2345,2345,2345,0
20241007,183100,59077450,2345,2345,2345,2345,0
20241007,183000,59077450,2345,2345,2345,2345,0
20241007,182900,59077450,2345,2345,2345,2345,0
20241007,182800,59077450,2345,2345,2345,2345,0
20241007,182700,59077450,2345,2345,2345,2345,0
20241007,182600,59077450,2345,2345,2345,2345,0
20241007,182500,59077450,2345,2345,2345,2345,0
20241007,182400,59077450,2345,2345,2345,2345,0
20241007,182300,59077450,2345,2345,2345,2345,0
20241007,182200,59077450,2345,2345,2345,2345,0
20241007,182100,59077450,2345,2345,2345,2345,0
20241007,182000,59077450,2345,2345,2345,2345,0
20241007,181900,59077450,2345,2345,2345,2345,0
20241007,181800,59077450,2345,2345,2345,2345,0
20241007,181700,59077450,2345,2345,2345,2345,0
20241007,181600,59077450,2345,2345,2345,2345,0
20241007,181500,59077450,2345,2345,2345,2345,0
20241007,181400,59077450,2345,2345,2345,2345,0
20241007,181300,59077450,2345,2345,2345,2345,1380
20241007,181200,59077450,2345,2345,2345,2345,0
20241007,181100,59077450,2345,2345,2345,2345,0
20241007,181000,59077450,2345,2345,2345,2345,0
20241007,180900,59077450,2345,2345,2345,2345,0
20241007,180800,59077450,2345,2345,2345,2345,0
20241007,180700,59077450,2345,2345,2345,2345,0
20241007,180600,59077450,2345,2345,2345,2345,0
20241007,180500,59077450,2345,2345,2345,2345,0
20241007,180400,59077450,2345,2345,2345,2345,0
20241007,180300,59077450,2345,2345,2345,2345,0
20241007,180200,59077450,2345,2345,2345,2345,0
20241007,180100,59077450,2345,2345,2345,2345,0
20241007,180000,59077450,2345,2345,2345,2345,0
20241007,175900,59077450,2345,2345,2345,2345,0
20241007,175800,59077450,2345,2345,2345,2345,0
20241007,175700,59077450,2345,2345,2345,2345,0
20241007,175600,59077450,2345,2345,2345,2345,0
20241007,175500,59077450,2345,2345,2345,2345,0
20241007,175400,59077450,2345,2345,2345,2345,0
20241007,175300,59077450,2345,2345,2345,2345,0
20241007,175200,59077450,2345,2345,2345,2345,0
20241007,175100,59077450,2345,2345,2345,2345,0
20241007,175000,59077450,2345,2345,2345,2345,0
20241007,174900,59077450,2345,2345,2345,2345,0
20241007,174800,59077450,2345,2345,2345,2345,0
20241007,174700,59077450,2345,2345,2345,2345,0
20241007,174600,59077450,2345,2345,2345,2345,0
20241007,174500,59077450,2345,2345,2345,2345,0
20241007,174400,59077450,2345,2345,2345,2345,0
20241007,174300,59077450,2345,2345,2345,2345,1380
20241007,174200,59077450,2345,2345,2345,2345,0
20241007,174100,59077450,2345,2345,2345,2345,0
20241007,174000,59077450,2345,2345,2345,2345,0
20241007,173900,59077450,2345,2345,2345,2345,0
20241007,173800,59077450,2345,2345,2345,2345,0
20241007,173700,59077450,2345,2345,2345,2345,0
20241007,173600,59077450,2345,2345,2345,2345,0
20241007,173500,59077450,2345,2345,2345,2345,0
20241007,173400,59077450,2345,2345,2345,2345,0
20241007,173300,59077450,2345,2345,2345,2345,0
20241007,173200,59077450,2345,2345,2345,2345,0
20241007,173100,59077450,2345,2345,2345,2345,0
20241007,173000,59077450,2345,2345,2345,2345,0
20241007,172900,59077450,2345,2345,2345,2345,0
20241007,172800,59077450,2345,2345,2345,2345,0
20241007,172700,59077450,2345,2345,2345,2345,0
20241007,172600,59077450,2345,2345,2345,2345,0
20241007,172500,59077450,2345,2345,2345,2345,0
20241007,172400,59077450,2345,2345,2345,2345,0
20241007,172300,59077450,2345,2345,2345,2345,0
20241007,172200,59077450,2345,2345,2345,2345,0
20241007,172100,59077450,2345,2345,2345,2345,0
20241007,172000,59077450,2345,2345,2345,2345,0
20241007,171900,59077450,2345,2345,2345,2345,0
20241007,171800,59077450,2345,2345,2345,2345,0
20241007,171700,59077450,2345,2345,2345,2345,0
20241007,171600,59077450,2345,2345,2345,2345,0
20241007,171500,59077450,2345,2345,2345,2345,0
20241007,171400,59077450,2345,2345,2345,2345,0
20241007,171300,59077450,2345,2345,2345,2345,1380
20241007,171200,59077450,2345,2345,2345,2345,0
20241007,171100,59077450,2345,2345,2345,2345,0
20241007,171000,59077450,2345,2345,2345,2345,0
20241007,170900,59077450,2345,2345,2345,2345,0
20241007,170800,59077450,2345,2345,2345,2345,0
20241007,170700,59077450,2345,2345,2345,2345,0
20241007,170600,59077450,2345,2345,2345,2345,0
20241007,170500,59077450,2345,2345,2345,2345,0
20241007,170400,59077450,2345,2345,2345,2345,0
20241007,170300,59077450,2345,2345,2345,2345,0
20241007,170200,59077450,2345,2345,2345,2345,0
20241007,170100,59077450,2345,2345,2345,2345,0
20241007,170000,59077450,2345,2345,2345,2345,0
20241007,165900,59077450,2345,2345,2345,2345,0
20241007,165800,59077450,2345,2345,2345,2345,0
20241007,165700,59077450,2345,2345,2345,2345,0
20241007,165600,59077450,2345,2345,2345,2345,0
20241007,165500,59077450,2345,2345,2345,2345,0
20241007,165400,59077450,2345,2345,2345,2345,0
20241007,165300,59077450,2345,2345,2345,2345,0
20241007,165200,59077450,2345,2345,2345,2345,0
20241007,165100,59077450,2345,2345,2345,2345,0
20241007,165000,59077450,2345,2345,2345,2345,0
20241007,164900,59077450,2345,2345,2345,2345,0
20241007,164800,59077450,2345,2345,2345,2345,0
20241007,164700,59077450,2345,2345,2345,2345,0
20241007,164600,59077450,2345,2345,2345,2345,0
20241007,164500,59077450,2345,2345,2345,2345,0
20241007,164400,59077450,2345,2345,2345,2345,0
20241007,164300,59077450,2345,2345,2345,2345,1380
20241007,164200,59077450,2345,2345,2345,2345,0
20241007,164100,59077450,2345,2345,2345,2345,0
20241007,164000,59077450,2345,2345,2345,2345,0
20241007,163900,59077450,2345,2345,2345,2345,0
20241007,163800,59077450,2345,2345,2345,2345,0
20241007,163700,59077450,2345,2345,2345,2345,0
20241007,163600,59077450,2345,2345,2345,2345,0
20241007,163500,59077450,2345,2345,2345,2345,0
20241007,163400,59077450,2345,2345,2345,2345,0
20241007,163300,59077450,2345,2345,2345,2345,0
20241007,163200,59077450,2345,2345,2345,2345,0
20241007,163100,59077450,2345,2345,2345,2345,0
20241007,163000,59077450,2345,2345,2345,2345,0
20241007,162900,59077450,2345,2345,2345,2345,0
20241007,162800,59077450,2345,2345,2345,2345,0
20241007,162700,59077450,2345,2345,2345,2345,0
20241007,162600,59077450,2345,2345,2345,2345,0
20241007,162500,59077450,2345,2345,2345,2345,0
20241007,162400,59077450,2345,2345,2345,2345,0
20241007,162300,59077450,2345,2345,2345,2345,0
20241007,162200,59077450,2345,2345,2345,2345,0
20241007,162100,59077450,2345,2345,2345,2345,0
20241007,162000,59077450,2345,2345,2345,2345,0
20241007,161900,59077450,2345,2345,2345,2345,0
20241007,161800,59077450,2345,2345,2345,2345,0
20241007,161700,59077450,2345,2345,2345,2345,0
20241007,161600,59077450,2345,2345,2345,2345,0
20241007,161500,59077450,2345,2345,2345,2345,0
20241007,161400,59077450,2345,2345,2345,2345,0
20241007,161300,59077450,2345,2345,2345,2345,1380
20241007,161200,59077450,2345,2345,2345,2345,0
20241007,161100,59077450,2345,2345,2345,2345,0
20241007,161000,59077450,2345,2345,2345,2345,0
20241007,160900,59077450,2345,2345,2345,2345,0
20241007,160800,59077450,2345,2345,2345,2345,0
20241007,160700,59077450,2345,2345,2345,2345,0
20241007,160600,59077450,2345,2345,2345,2345,0
20241007,160500,59077450,2345,2345,2345,2345,0
20241007,160400,59077450,2345,2345,2345,2345,0
20241007,160300,59077450,2345,2345,2345,2345,0
20241007,160200,59077450,2345,2345,2345,2345,0
20241007,160100,59077450,2345,2345,2345,2345,0
20241007,160000,59077450,2345,2345,2345,2345,0
20241007,155900,59077450,2345,2345,2345,2345,0
20241007,155800,59077450,2345,2345,2345,2345,0
20241007,155700,59077450,2345,2345,2345,2345,0
20241007,155600,59077450,2345,2345,2345,2345,0
20241007,155500,59077450,2345,2345,2345,2345,0
20241007,155400,59077450,2345,2345,2345,2345,0
20241007,155300,59077450,2345,2345,2345,2345,0
20241007,155200,59077450,2345,2345,2345,2345,0
20241007,155100,59077450,2345,2345,2345,2345,0
20241007,155000,59077450,2345,2345,2345,2345,0
20241007,154900,59077450,2345,2345,2345,2345,0
20241007,154800,59077450,2345,2345,2345,2345,0
20241007,154700,59077450,2345,2345,2345,2345,0
20241007,154600,59077450,2345,2345,2345,2345,0
20241007,154500,59077450,2345,2345,2345,2345,0
20241007,154400,59077450,2345,2345,2345,2345,0
20241007,154300,59077450,2345,2345,2345,2345,1380
20241007,154200,59077450,2345,2345,2345,2345,0
20241007,154100,59077450,2345,2345,2345,2345,0
20241007,154000,59077450,2345,2345,2345,2345,0
20241007,153900,59077450,2345,2345,2345,2345,0
20241007,153800,59077450,2345,2345,2345,2345,0
20241007,153700,59077450,2345,2345,2345,2345,0
20241007,153600,59077450,2345,2345,2345,2345,0
20241007,153500,59077450,2345,2345,2345,2345,0
20241007,153400,59077450,2345,2345,2345,2345,0
20241007,153300,59077450,2345,2345,2345,2345,0
20241007,153200,59077450,2345,2345,2345,2345,0
20241007,153100,59077450,2345,2345,2345,2345,0
20241007,153000,59077450,2345,2345,2345,2345,1380
20241007,152900,55841350,2340,2340,2340,2340,0
20241007,152800,55841350,2340,2340,2340,2340,0
20241007,152700,55841350,2340,2340,2340,2340,0
20241007,152600,55841350,2340,2340,2340,2340,0
20241007,152500,55841350,2340,2340,2340,2340,0
20241007,152400,55841350,2340,2340,2340,2340,0
20241007,152300,55841350,2340,2340,2340,2340,0
20241007,152200,55841350,2340,2340,2340,2340,0
20241007,152100,55841350,2340,2340,2340,2340,0
20241007,152000,55841350,2340,2340,2340,2340,0
20241007,151900,55841350,2340,2340,2340,2340,0
20241007,151800,55841350,2340,2340,2340,2340,577
20241007,151700,54491170,2345,2345,2345,2345,0
20241007,151600,54491170,2345,2345,2345,2345,0
20241007,151500,54491170,2345,2345,2345,2345,0
20241007,151400,54491170,2345,2345,2345,2345,0
20241007,151300,54491170,2345,2345,2345,2345,0
20241007,151200,54491170,2345,2345,2345,2345,0
20241007,151100,54491170,2345,2345,2345,2345,0
20241007,151000,54491170,2345,2340,2345,2340,426
20241007,150900,53494320,2340,2340,2340,2340,0
20241007,150800,53494320,2340,2340,2340,2340,0
20241007,150700,53494320,2340,2340,2340,2340,0
20241007,150600,53494320,2340,2340,2340,2340,0
20241007,150500,53494320,2340,2340,2340,2340,100
20241007,150400,53260320,2340,2340,2340,2340,0
20241007,150300,53260320,2340,2340,2340,2340,0
20241007,150200,53260320,2340,2340,2340,2340,0
20241007,150100,53260320,2340,2340,2340,2340,426
20241007,150000,52263480,2340,2340,2340,2340,2
20241007,145900,52258800,2335,2335,2335,2335,1
20241007,145800,52256465,2340,2340,2340,2340,31
20241007,145700,52183925,2345,2345,2345,2345,0
20241007,145600,52183925,2345,2345,2345,2345,1
20241007,145500,52181580,2345,2345,2345,2345,0
20241007,145400,52181580,2345,2340,2345,2340,81
20241007,145300,51991755,2330,2330,2330,2330,0
20241007,145200,51991755,2330,2330,2330,2330,728
20241007,145100,50295515,2335,2335,2335,2335,57
20241007,145000,50162420,2335,2340,2340,2335,1061
20241007,144900,47684930,2345,2345,2345,2345,0
20241007,144800,47684930,2345,2345,2345,2345,0
20241007,144700,47684930,2345,2345,2345,2345,0
20241007,144600,47684930,2345,2345,2345,2345,0
20241007,144500,47684930,2345,2345,2345,2345,0
20241007,144400,47684930,2345,2345,2345,2345,0
20241007,144300,47684930,2345,2345,2345,2345,0
20241007,144200,47684930,2345,2345,2345,2345,0
20241007,144100,47684930,2345,2345,2345,2345,0
20241007,144000,47684930,2345,2345,2345,2345,0
20241007,143900,47684930,2345,2345,2345,2345,0
20241007,143800,47684930,2345,2345,2345,2345,0
20241007,143700,47684930,2345,2345,2345,2345,0
20241007,143600,47684930,2345,2345,2345,2345,0
20241007,143500,47684930,2345,2345,2345,2345,0
20241007,143400,47684930,2345,2345,2345,2345,12
20241007,143300,47656790,2345,2345,2345,2345,0
20241007,143200,47656790,2345,2345,2345,2345,0
20241007,143100,47656790,2345,2345,2345,2345,0
20241007,143000,47656790,2345,2335,2345,2335,3983
20241007,142900,38341560,2335,2340,2340,2335,5
20241007,142800,38329865,2340,2340,2340,2340,0
20241007,142700,38329865,2340,2340,2340,2340,0
20241007,142600,38329865,2340,2340,2340,2340,0
20241007,142500,38329865,2340,2340,2340,2340,0
20241007,142400,38329865,2340,2330,2340,2330,3
20241007,142300,38322865,2340,2340,2340,2340,0
20241007,142200,38322865,2340,2330,2340,2330,3
20241007,142100,38315865,2340,2340,2340,2340,0
20241007,142000,38315865,2340,2340,2340,2340,0
20241007,141900,38315865,2340,2340,2340,2340,0
20241007,141800,38315865,2340,2340,2340,2340,0
20241007,141700,38315865,2340,2340,2340,2340,0
20241007,141600,38315865,2340,2340,2340,2340,0
20241007,141500,38315865,2340,2335,2340,2335,465
20241007,141400,37230085,2335,2335,2335,2335,0
20241007,141300,37230085,2335,2335,2335,2335,0
20241007,141200,37230085,2335,2335,2335,2335,0
20241007,141100,37230085,2335,2335,2335,2335,536
20241007,141000,35978525,2335,2335,2335,2335,1471
20241007,140900,32543740,2335,2335,2335,2335,0
20241007,140800,32543740,2335,2335,2335,2335,3
20241007,140700,32536735,2335,2335,2335,2335,1
20241007,140600,32534400,2335,2335,2335,2335,0
20241007,140500,32534400,2335,2335,2335,2335,0
20241007,140400,32534400,2335,2335,2335,2335,0
20241007,140300,32534400,2335,2335,2335,2335,0
20241007,140200,32534400,2335,2335,2335,2335,0
20241007,140100,32534400,2335,2335,2335,2335,0
20241007,140000,32534400,2335,2335,2335,2335,0
20241007,135900,32534400,2335,2335,2335,2335,0
20241007,135800,32534400,2335,2335,2335,2335,0
20241007,135700,32534400,2335,2335,2335,2335,0
20241007,135600,32534400,2335,2330,2335,2330,708
20241007,135500,30884755,2335,2335,2335,2335,0
20241007,135400,30884755,2335,2335,2335,2335,1
20241007,135300,30882420,2330,2330,2330,2330,0
20241007,135200,30882420,2330,2330,2330,2330,0
20241007,135100,30882420,2330,2330,2330,2330,0
20241007,135000,30882420,2330,2330,2330,2330,0
20241007,134900,30882420,2330,2335,2335,2330,2
20241007,134800,30877755,2335,2330,2335,2330,3
20241007,134700,30870755,2330,2330,2330,2330,2
20241007,134600,30866095,2335,2335,2335,2335,0
20241007,134500,30866095,2335,2335,2335,2335,0
20241007,134400,30866095,2335,2335,2335,2335,0
20241007,134300,30866095,2335,2335,2335,2335,0
20241007,134200,30866095,2335,2335,2335,2335,0
20241007,134100,30866095,2335,2335,2335,2335,0
20241007,134000,30866095,2335,2335,2335,2335,0
20241007,133900,30866095,2335,2335,2335,2335,0
20241007,133800,30866095,2335,2335,2335,2335,0
20241007,133700,30866095,2335,2335,2335,2335,0
20241007,133600,30866095,2335,2335,2335,2335,0
20241007,133500,30866095,2335,2335,2335,2335,0
20241007,133400,30866095,2335,2335,2335,2335,0
20241007,133300,30866095,2335,2335,2335,2335,0
20241007,133200,30866095,2335,2335,2335,2335,0
20241007,133100,30866095,2335,2335,2335,2335,1
20241007,133000,30863760,2335,2335,2335,2335,0
20241007,132900,30863760,2335,2335,2335,2335,0
20241007,132800,30863760,2335,2335,2335,2335,0
20241007,132700,30863760,2335,2335,2335,2335,0
20241007,132600,30863760,2335,2335,2335,2335,0
20241007,132500,30863760,2335,2335,2335,2335,1
20241007,132400,30861425,2330,2330,2330,2330,0
20241007,132300,30861425,2330,2330,2330,2330,0
20241007,132200,30861425,2330,2330,2330,2330,40
20241007,132100,30768225,2335,2335,2335,2335,0
20241007,132000,30768225,2335,2335,2335,2335,1
20241007,131900,30765890,2335,2335,2335,2335,0
20241007,131800,30765890,2335,2335,2335,2335,0
20241007,131700,30765890,2335,2335,2335,2335,0
20241007,131600,30765890,2335,2335,2335,2335,0
20241007,131500,30765890,2335,2335,2335,2335,14
20241007,131400,30733200,2330,2330,2330,2330,1
20241007,131300,30730870,2335,2335,2335,2335,0
20241007,131200,30730870,2335,2335,2335,2330,5
20241007,131100,30719200,2330,2335,2340,2330,818
20241007,131000,28809175,2335,2335,2335,2335,0
20241007,130900,28809175,2335,2335,2335,2335,0
20241007,130800,28809175,2335,2335,2335,2335,0
20241007,130700,28809175,2335,2335,2335,2335,0
20241007,130600,28809175,2335,2335,2335,2335,0
20241007,130500,28809175,2335,2335,2335,2335,0
20241007,130400,28809175,2335,2335,2335,2335,0
20241007,130300,28809175,2335,2335,2335,2335,0
20241007,130200,28809175,2335,2335,2335,2335,0
20241007,130100,28809175,2335,2335,2335,2335,0
20241007,130000,28809175,2335,2335,2335,2335,0
20241007,125900,28809175,2335,2335,2335,2335,5
20241007,125800,28797500,2335,2335,2335,2335,0
20241007,125700,28797500,2335,2335,2335,2335,1
20241007,125600,28795165,2335,2335,2335,2335,0
20241007,125500,28795165,2335,2335,2335,2335,0
20241007,125400,28795165,2335,2335,2335,2335,0
20241007,125300,28795165,2335,2335,2335,2335,0
20241007,125200,28795165,2335,2335,2335,2335,300
20241007,125100,28094665,2335,2335,2335,2335,0
20241007,125000,28094665,2335,2335,2335,2335,0
20241007,124900,28094665,2335,2335,2335,2335,0
20241007,124800,28094665,2335,2335,2335,2335,0
20241007,124700,28094665,2335,2335,2335,2335,0
20241007,124600,28094665,2335,2335,2335,2335,0
20241007,124500,28094665,2335,2335,2335,2335,0
20241007,124400,28094665,2335,2335,2335,2335,0
20241007,124300,28094665,2335,2335,2335,2335,0
20241007,124200,28094665,2335,2335,2335,2335,0
20241007,124100,28094665,2335,2335,2335,2335,1
20241007,124000,28092330,2330,2330,2330,2330,0
20241007,123900,28092330,2330,2330,2330,2330,1
20241007,123800,28090000,2335,2335,2335,2335,0
20241007,123700,28090000,2335,2330,2335,2330,2
20241007,123600,28085335,2335,2330,2335,2330,2
20241007,123500,28080670,2335,2330,2335,2330,2
20241007,123400,28076005,2335,2335,2335,2335,0
20241007,123300,28076005,2335,2335,2335,2335,0
20241007,123200,28076005,2335,2335,2335,2335,0
20241007,123100,28076005,2335,2335,2335,2335,0
20241007,123000,28076005,2335,2335,2335,2335,0
20241007,122900,28076005,2335,2335,2335,2335,0
20241007,122800,28076005,2335,2335,2335,2335,0
20241007,122700,28076005,2335,2335,2335,2335,0
20241007,122600,28076005,2335,2335,2335,2335,0
20241007,122500,28076005,2335,2335,2335,2335,0
20241007,122400,28076005,2335,2335,2335,2335,0
20241007,122300,28076005,2335,2335,2335,2335,0
20241007,122200,28076005,2335,2335,2335,2335,30
20241007,122100,28005955,2335,2335,2335,2335,0
20241007,122000,28005955,2335,2335,2335,2335,0
20241007,121900,28005955,2335,2335,2335,2335,0
20241007,121800,28005955,2335,2335,2335,2335,0
20241007,121700,28005955,2335,2335,2335,2335,0
20241007,121600,28005955,2335,2335,2335,2335,100
20241007,121500,27772455,2335,2335,2335,2335,0
20241007,121400,27772455,2335,2335,2335,2335,0
20241007,121300,27772455,2335,2335,2335,2335,0
20241007,121200,27772455,2335,2335,2335,2335,0
20241007,121100,27772455,2335,2335,2335,2335,0
20241007,121000,27772455,2335,2335,2335,2335,0
20241007,120900,27772455,2335,2335,2335,2335,0
20241007,120800,27772455,2335,2335,2335,2335,0
20241007,120700,27772455,2335,2335,2335,2335,0
20241007,120600,27772455,2335,2335,2335,2335,0
20241007,120500,27772455,2335,2335,2335,2335,4
20241007,120400,27763115,2335,2330,2335,2330,14
20241007,120300,27730430,2330,2330,2330,2330,0
20241007,120200,27730430,2330,2330,2330,2330,0
20241007,120100,27730430,2330,2330,2330,2330,1
20241007,120000,27728100,2330,2335,2335,2330,2
20241007,115900,27723435,2330,2330,2330,2330,1
20241007,115800,27721105,2335,2335,2335,2335,0
20241007,115700,27721105,2335,2335,2335,2335,0
20241007,115600,27721105,2335,2335,2335,2335,0
20241007,115500,27721105,2335,2335,2335,2335,0
20241007,115400,27721105,2335,2335,2335,2335,0
20241007,115300,27721105,2335,2335,2335,2335,0
20241007,115200,27721105,2335,2335,2335,2335,0
20241007,115100,27721105,2335,2335,2335,2335,0
20241007,115000,27721105,2335,2335,2335,2335,0
20241007,114900,27721105,2335,2335,2335,2335,0
20241007,114800,27721105,2335,2335,2335,2335,0
20241007,114700,27721105,2335,2335,2335,2335,0
20241007,114600,27721105,2335,2335,2335,2335,0
20241007,114500,27721105,2335,2335,2335,2335,0
20241007,114400,27721105,2335,2335,2335,2335,0
20241007,114300,27721105,2335,2335,2335,2335,0
20241007,114200,27721105,2335,2335,2335,2335,0
20241007,114100,27721105,2335,2335,2335,2335,0
20241007,114000,27721105,2335,2335,2335,2335,0
20241007,113900,27721105,2335,2335,2335,2335,1
20241007,113800,27718770,2330,2330,2330,2330,0
20241007,113700,27718770,2330,2330,2330,2330,984
20241007,113600,25426050,2330,2330,2330,2330,0
20241007,113500,25426050,2330,2330,2330,2330,40
20241007,113400,25332850,2330,2330,2330,2330,0
20241007,113300,25332850,2330,2330,2330,2330,0
20241007,113200,25332850,2330,2330,2330,2330,0
20241007,113100,25332850,2330,2330,2330,2330,0
20241007,113000,25332850,2330,2330,2330,2330,1
20241007,112900,25330520,2330,2330,2330,2330,1
20241007,112800,25328190,2335,2335,2335,2335,0
20241007,112700,25328190,2335,2335,2335,2335,1
20241007,112600,25325855,2335,2330,2335,2330,2
20241007,112500,25321190,2330,2330,2330,2330,0
20241007,112400,25321190,2330,2330,2330,2330,2
20241007,112300,25316530,2335,2335,2335,2335,0
20241007,112200,25316530,2335,2335,2335,2335,0
20241007,112100,25316530,2335,2335,2335,2330,5
20241007,112000,25304870,2335,2335,2335,2335,0
20241007,111900,25304870,2335,2335,2335,2335,0
20241007,111800,25304870,2335,2335,2335,2335,0
20241007,111700,25304870,2335,2335,2335,2335,0
20241007,111600,25304870,2335,2335,2335,2335,0
20241007,111500,25304870,2335,2335,2335,2335,204
20241007,111400,24828530,2335,2335,2335,2335,0
20241007,111300,24828530,2335,2335,2335,2335,0
20241007,111200,24828530,2335,2335,2335,2335,5
20241007,111100,24816855,2340,2335,2340,2335,1004
20241007,111000,22472500,2335,2335,2335,2335,0
20241007,110900,22472500,2335,2335,2335,2335,1
20241007,110800,22470165,2335,2335,2335,2335,0
20241007,110700,22470165,2335,2335,2335,2335,0
20241007,110600,22470165,2335,2335,2335,2335,1
20241007,110500,22467830,2330,2330,2330,2330,1409
20241007,110400,19184860,2330,2330,2330,2330,0
20241007,110300,19184860,2330,2330,2330,2330,0
20241007,110200,19184860,2330,2330,2330,2330,20
20241007,110100,19138260,2330,2330,2330,2330,0
20241007,110000,19138260,2330,2330,2330,2330,0
20241007,105900,19138260,2330,2330,2330,2330,0
20241007,105800,19138260,2330,2330,2330,2330,0
20241007,105700,19138260,2330,2330,2330,2330,0
20241007,105600,19138260,2330,2330,2330,2330,0
20241007,105500,19138260,2330,2330,2330,2330,0
20241007,105400,19138260,2330,2330,2330,2330,0
20241007,105300,19138260,2330,2330,2330,2330,0
20241007,105200,19138260,2330,2325,2330,2325,2
20241007,105100,19133605,2325,2325,2325,2325,2
20241007,105000,19128955,2330,2330,2330,2330,40
20241007,104900,19035755,2330,2325,2330,2325,2
20241007,104800,19031100,2330,2325,2330,2325,3
20241007,104700,19024120,2330,2330,2330,2330,0
20241007,104600,19024120,2330,2330,2330,2330,0
20241007,104500,19024120,2330,2330,2330,2330,0
20241007,104400,19024120,2330,2330,2330,2330,0
20241007,104300,19024120,2330,2330,2330,2330,0
20241007,104200,19024120,2330,2330,2330,2330,0
20241007,104100,19024120,2330,2330,2330,2330,0
20241007,104000,19024120,2330,2330,2330,2330,2
20241007,103900,19019460,2330,2330,2330,2330,0
20241007,103800,19019460,2330,2330,2330,2330,0
20241007,103700,19019460,2330,2330,2330,2330,0
20241007,103600,19019460,2330,2330,2330,2330,0
20241007,103500,19019460,2330,2330,2330,2330,1
20241007,103400,19017130,2330,2330,2330,2330,0
20241007,103300,19017130,2330,2330,2330,2330,0
20241007,103200,19017130,2330,2330,2330,2330,0
20241007,103100,19017130,2330,2330,2330,2330,0
20241007,103000,19017130,2330,2330,2330,2330,0
20241007,102900,19017130,2330,2330,2330,2330,4
20241007,102800,19007810,2330,2330,2330,2330,0
20241007,102700,19007810,2330,2330,2330,2330,0
20241007,102600,19007810,2330,2330,2330,2330,0
20241007,102500,19007810,2330,2330,2330,2330,0
20241007,102400,19007810,2330,2330,2330,2330,0
20241007,102300,19007810,2330,2330,2330,2330,0
20241007,102200,19007810,2330,2330,2330,2330,0
20241007,102100,19007810,2330,2330,2330,2330,0
20241007,102000,19007810,2330,2330,2330,2330,0
20241007,101900,19007810,2330,2330,2330,2330,0
20241007,101800,19007810,2330,2330,2330,2330,0
20241007,101700,19007810,2330,2330,2330,2330,0
20241007,101600,19007810,2330,2330,2330,2330,0
20241007,101500,19007810,2330,2330,2330,2330,0
20241007,101400,19007810,2330,2330,2330,2330,0
20241007,101300,19007810,2330,2330,2330,2330,0
20241007,101200,19007810,2330,2330,2330,2330,0
20241007,101100,19007810,2330,2330,2330,2330,0
20241007,101000,19007810,2330,2330,2330,2330,0
20241007,100900,19007810,2330,2330,2330,2330,18
20241007,100800,18965870,2330,2330,2330,2330,20
20241007,100700,18919270,2330,2330,2330,2330,111
20241007,100600,18660640,2330,2330,2330,2330,18
20241007,100500,18618700,2330,2330,2330,2330,0
20241007,100400,18618700,2330,2330,2330,2330,10
20241007,100300,18595400,2330,2330,2330,2330,0
20241007,100200,18595400,2330,2330,2330,2330,0
20241007,100100,18595400,2330,2330,2330,2330,2
20241007,100000,18590740,2325,2325,2325,2325,2
20241007,095900,18586090,2330,2330,2330,2330,1
20241007,095800,18583760,2330,2330,2330,2330,0
20241007,095700,18583760,2330,2330,2330,2330,0
20241007,095600,18583760,2330,2330,2330,2330,0
20241007,095500,18583760,2330,2330,2330,2330,50
20241007,095400,18467260,2325,2325,2325,2325,5
20241007,095300,18455635,2330,2330,2330,2330,0
20241007,095200,18455635,2330,2330,2330,2330,0
20241007,095100,18455635,2330,2330,2330,2330,1
20241007,095000,18453305,2325,2325,2325,2325,1000
20241007,094900,16128305,2325,2325,2325,2325,73
20241007,094800,15958580,2320,2320,2320,2320,1
20241007,094700,15956260,2325,2325,2325,2325,1
20241007,094600,15953935,2325,2325,2325,2325,44
20241007,094500,15851635,2320,2320,2320,2320,0
20241007,094400,15851635,2320,2320,2320,2320,163
20241007,094300,15473475,2320,2320,2320,2320,50
20241007,094200,15357475,2320,2320,2320,2320,1000
20241007,094100,13037475,2320,2320,2320,2320,5
20241007,094000,13025875,2320,2320,2320,2320,0
20241007,093900,13025875,2320,2320,2320,2320,0
20241007,093800,13025875,2320,2320,2320,2320,2
20241007,093700,13021235,2320,2320,2320,2320,0
20241007,093600,13021235,2320,2320,2320,2320,0
20241007,093500,13021235,2320,2315,2320,2315,2
20241007,093400,13016600,2320,2320,2320,2320,41
20241007,093300,12921480,2320,2325,2325,2320,40
20241007,093200,12828655,2325,2325,2325,2325,0
20241007,093100,12828655,2325,2325,2325,2325,0
20241007,093000,12828655,2325,2325,2325,2325,4
20241007,092900,12819355,2325,2325,2325,2325,0
20241007,092800,12819355,2325,2325,2325,2325,0
20241007,092700,12819355,2325,2325,2325,2325,2
20241007,092600,12814705,2325,2330,2335,2315,5007
20241007,092500,1207070,2335,2335,2335,2335,0
20241007,092400,1207070,2335,2335,2335,2335,0
20241007,092300,1207070,2335,2335,2335,2335,0
20241007,092200,1207070,2335,2335,2335,2335,0
20241007,092100,1207070,2335,2335,2335,2335,0
20241007,092000,1207070,2335,2335,2335,2335,0
20241007,091900,1207070,2335,2335,2335,2335,0
20241007,091800,1207070,2335,2335,2335,2335,0
20241007,091700,1207070,2335,2335,2335,2335,0
20241007,091600,1207070,2335,2335,2335,2335,0
20241007,091500,1207070,2335,2335,2335,2335,0
20241007,091400,1207070,2335,2335,2335,2335,0
20241007,091300,1207070,2335,2335,2335,2335,0
20241007,091200,1207070,2335,2335,2335,2335,0
20241007,091100,1207070,2335,2335,2335,2335,0
20241007,091000,1207070,2335,2335,2335,2335,3
20241007,090900,1200065,2325,2325,2325,2325,140
20241007,090800,874565,2330,2330,2330,2330,0
20241007,090700,874565,2330,2330,2330,2330,5
20241007,090600,862915,2330,2330,2330,2330,58
20241007,090500,727775,2330,2330,2330,2330,1
20241007,090400,725445,2335,2335,2335,2335,0
20241007,090300,725445,2335,2335,2335,2335,29
20241007,090200,657730,2340,2340,2340,2340,18
20241007,090100,615610,2345,2345,2345,2345,18
20241007,090000,573400,2350,2350,2350,2350,244