KissMeData/006090/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184900,220967850,8840,8840,8840,8840,327
20241007,184800,220967850,8840,8840,8840,8840,0
20241007,184700,220967850,8840,8840,8840,8840,0
20241007,184600,220967850,8840,8840,8840,8840,0
20241007,184500,220967850,8840,8840,8840,8840,0
20241007,184400,220967850,8840,8840,8840,8840,0
20241007,184300,220967850,8840,8840,8840,8840,0
20241007,184200,220967850,8840,8840,8840,8840,0
20241007,184100,220967850,8840,8840,8840,8840,0
20241007,184000,220967850,8840,8840,8840,8840,0
20241007,183900,220967850,8840,8840,8840,8840,0
20241007,183800,220967850,8840,8840,8840,8840,0
20241007,183700,220967850,8840,8840,8840,8840,0
20241007,183600,220967850,8840,8840,8840,8840,0
20241007,183500,220967850,8840,8840,8840,8840,0
20241007,183400,220967850,8840,8840,8840,8840,0
20241007,183300,220967850,8840,8840,8840,8840,0
20241007,183200,220967850,8840,8840,8840,8840,0
20241007,183100,220967850,8840,8840,8840,8840,0
20241007,183000,220967850,8840,8840,8840,8840,0
20241007,182900,220967850,8840,8840,8840,8840,0
20241007,182800,220967850,8840,8840,8840,8840,0
20241007,182700,220967850,8840,8840,8840,8840,0
20241007,182600,220967850,8840,8840,8840,8840,0
20241007,182500,220967850,8840,8840,8840,8840,0
20241007,182400,220967850,8840,8840,8840,8840,0
20241007,182300,220967850,8840,8840,8840,8840,0
20241007,182200,220967850,8840,8840,8840,8840,0
20241007,182100,220967850,8840,8840,8840,8840,0
20241007,182000,220967850,8840,8840,8840,8840,0
20241007,181900,220967850,8840,8840,8840,8840,327
20241007,181800,220967850,8840,8840,8840,8840,0
20241007,181700,220967850,8840,8840,8840,8840,0
20241007,181600,220967850,8840,8840,8840,8840,0
20241007,181500,220967850,8840,8840,8840,8840,0
20241007,181400,220967850,8840,8840,8840,8840,0
20241007,181300,220967850,8840,8840,8840,8840,0
20241007,181200,220967850,8840,8840,8840,8840,0
20241007,181100,220967850,8840,8840,8840,8840,0
20241007,181000,220967850,8840,8840,8840,8840,0
20241007,180900,220967850,8840,8840,8840,8840,0
20241007,180800,220967850,8840,8840,8840,8840,0
20241007,180700,220967850,8840,8840,8840,8840,0
20241007,180600,220967850,8840,8840,8840,8840,0
20241007,180500,220967850,8840,8840,8840,8840,0
20241007,180400,220967850,8840,8840,8840,8840,0
20241007,180300,220967850,8840,8840,8840,8840,0
20241007,180200,220967850,8840,8840,8840,8840,0
20241007,180100,220967850,8840,8840,8840,8840,0
20241007,180000,220967850,8840,8840,8840,8840,0
20241007,175900,220967850,8840,8840,8840,8840,0
20241007,175800,220967850,8840,8840,8840,8840,0
20241007,175700,220967850,8840,8840,8840,8840,0
20241007,175600,220967850,8840,8840,8840,8840,0
20241007,175500,220967850,8840,8840,8840,8840,0
20241007,175400,220967850,8840,8840,8840,8840,0
20241007,175300,220967850,8840,8840,8840,8840,0
20241007,175200,220967850,8840,8840,8840,8840,0
20241007,175100,220967850,8840,8840,8840,8840,0
20241007,175000,220967850,8840,8840,8840,8840,0
20241007,174900,220967850,8840,8840,8840,8840,327
20241007,174800,220967850,8840,8840,8840,8840,0
20241007,174700,220967850,8840,8840,8840,8840,0
20241007,174600,220967850,8840,8840,8840,8840,0
20241007,174500,220967850,8840,8840,8840,8840,0
20241007,174400,220967850,8840,8840,8840,8840,0
20241007,174300,220967850,8840,8840,8840,8840,0
20241007,174200,220967850,8840,8840,8840,8840,0
20241007,174100,220967850,8840,8840,8840,8840,0
20241007,174000,220967850,8840,8840,8840,8840,0
20241007,173900,220967850,8840,8840,8840,8840,0
20241007,173800,220967850,8840,8840,8840,8840,0
20241007,173700,220967850,8840,8840,8840,8840,0
20241007,173600,220967850,8840,8840,8840,8840,0
20241007,173500,220967850,8840,8840,8840,8840,0
20241007,173400,220967850,8840,8840,8840,8840,0
20241007,173300,220967850,8840,8840,8840,8840,0
20241007,173200,220967850,8840,8840,8840,8840,0
20241007,173100,220967850,8840,8840,8840,8840,0
20241007,173000,220967850,8840,8840,8840,8840,0
20241007,172900,220967850,8840,8840,8840,8840,0
20241007,172800,220967850,8840,8840,8840,8840,0
20241007,172700,220967850,8840,8840,8840,8840,0
20241007,172600,220967850,8840,8840,8840,8840,0
20241007,172500,220967850,8840,8840,8840,8840,0
20241007,172400,220967850,8840,8840,8840,8840,0
20241007,172300,220967850,8840,8840,8840,8840,0
20241007,172200,220967850,8840,8840,8840,8840,0
20241007,172100,220967850,8840,8840,8840,8840,0
20241007,172000,220967850,8840,8840,8840,8840,0
20241007,171900,220967850,8840,8840,8840,8840,327
20241007,171800,220967850,8840,8840,8840,8840,0
20241007,171700,220967850,8840,8840,8840,8840,0
20241007,171600,220967850,8840,8840,8840,8840,0
20241007,171500,220967850,8840,8840,8840,8840,0
20241007,171400,220967850,8840,8840,8840,8840,0
20241007,171300,220967850,8840,8840,8840,8840,0
20241007,171200,220967850,8840,8840,8840,8840,0
20241007,171100,220967850,8840,8840,8840,8840,0
20241007,171000,220967850,8840,8840,8840,8840,0
20241007,170900,220967850,8840,8840,8840,8840,0
20241007,170800,220967850,8840,8840,8840,8840,0
20241007,170700,220967850,8840,8840,8840,8840,0
20241007,170600,220967850,8840,8840,8840,8840,0
20241007,170500,220967850,8840,8840,8840,8840,0
20241007,170400,220967850,8840,8840,8840,8840,0
20241007,170300,220967850,8840,8840,8840,8840,0
20241007,170200,220967850,8840,8840,8840,8840,0
20241007,170100,220967850,8840,8840,8840,8840,0
20241007,170000,220967850,8840,8840,8840,8840,0
20241007,165900,220967850,8840,8840,8840,8840,0
20241007,165800,220967850,8840,8840,8840,8840,0
20241007,165700,220967850,8840,8840,8840,8840,0
20241007,165600,220967850,8840,8840,8840,8840,0
20241007,165500,220967850,8840,8840,8840,8840,0
20241007,165400,220967850,8840,8840,8840,8840,0
20241007,165300,220967850,8840,8840,8840,8840,0
20241007,165200,220967850,8840,8840,8840,8840,0
20241007,165100,220967850,8840,8840,8840,8840,0
20241007,165000,220967850,8840,8840,8840,8840,0
20241007,164900,220967850,8840,8840,8840,8840,327
20241007,164800,220967850,8840,8840,8840,8840,0
20241007,164700,220967850,8840,8840,8840,8840,0
20241007,164600,220967850,8840,8840,8840,8840,0
20241007,164500,220967850,8840,8840,8840,8840,0
20241007,164400,220967850,8840,8840,8840,8840,0
20241007,164300,220967850,8840,8840,8840,8840,0
20241007,164200,220967850,8840,8840,8840,8840,0
20241007,164100,220967850,8840,8840,8840,8840,0
20241007,164000,220967850,8840,8840,8840,8840,0
20241007,163900,220967850,8840,8840,8840,8840,0
20241007,163800,220967850,8840,8840,8840,8840,0
20241007,163700,220967850,8840,8840,8840,8840,0
20241007,163600,220967850,8840,8840,8840,8840,0
20241007,163500,220967850,8840,8840,8840,8840,0
20241007,163400,220967850,8840,8840,8840,8840,0
20241007,163300,220967850,8840,8840,8840,8840,0
20241007,163200,220967850,8840,8840,8840,8840,0
20241007,163100,220967850,8840,8840,8840,8840,0
20241007,163000,220967850,8840,8840,8840,8840,0
20241007,162900,220967850,8840,8840,8840,8840,0
20241007,162800,220967850,8840,8840,8840,8840,0
20241007,162700,220967850,8840,8840,8840,8840,0
20241007,162600,220967850,8840,8840,8840,8840,0
20241007,162500,220967850,8840,8840,8840,8840,0
20241007,162400,220967850,8840,8840,8840,8840,0
20241007,162300,220967850,8840,8840,8840,8840,0
20241007,162200,220967850,8840,8840,8840,8840,0
20241007,162100,220967850,8840,8840,8840,8840,0
20241007,162000,220967850,8840,8840,8840,8840,0
20241007,161900,220967850,8840,8840,8840,8840,327
20241007,161800,220967850,8840,8840,8840,8840,0
20241007,161700,220967850,8840,8840,8840,8840,0
20241007,161600,220967850,8840,8840,8840,8840,0
20241007,161500,220967850,8840,8840,8840,8840,0
20241007,161400,220967850,8840,8840,8840,8840,0
20241007,161300,220967850,8840,8840,8840,8840,0
20241007,161200,220967850,8840,8840,8840,8840,0
20241007,161100,220967850,8840,8840,8840,8840,0
20241007,161000,220967850,8840,8840,8840,8840,0
20241007,160900,220967850,8840,8840,8840,8840,0
20241007,160800,220967850,8840,8840,8840,8840,0
20241007,160700,220967850,8840,8840,8840,8840,0
20241007,160600,220967850,8840,8840,8840,8840,0
20241007,160500,220967850,8840,8840,8840,8840,0
20241007,160400,220967850,8840,8840,8840,8840,0
20241007,160300,220967850,8840,8840,8840,8840,0
20241007,160200,220967850,8840,8840,8840,8840,0
20241007,160100,220967850,8840,8840,8840,8840,0
20241007,160000,220967850,8840,8840,8840,8840,0
20241007,155900,220967850,8840,8840,8840,8840,0
20241007,155800,220967850,8840,8840,8840,8840,0
20241007,155700,220967850,8840,8840,8840,8840,0
20241007,155600,220967850,8840,8840,8840,8840,0
20241007,155500,220967850,8840,8840,8840,8840,0
20241007,155400,220967850,8840,8840,8840,8840,0
20241007,155300,220967850,8840,8840,8840,8840,0
20241007,155200,220967850,8840,8840,8840,8840,0
20241007,155100,220967850,8840,8840,8840,8840,0
20241007,155000,220967850,8840,8840,8840,8840,0
20241007,154900,220967850,8840,8840,8840,8840,327
20241007,154800,220967850,8840,8840,8840,8840,0
20241007,154700,220967850,8840,8840,8840,8840,0
20241007,154600,220967850,8840,8840,8840,8840,0
20241007,154500,220967850,8840,8840,8840,8840,0
20241007,154400,220967850,8840,8840,8840,8840,0
20241007,154300,220967850,8840,8840,8840,8840,0
20241007,154200,220967850,8840,8840,8840,8840,0
20241007,154100,220967850,8840,8840,8840,8840,0
20241007,154000,220967850,8840,8840,8840,8840,0
20241007,153900,220967850,8840,8840,8840,8840,0
20241007,153800,220967850,8840,8840,8840,8840,0
20241007,153700,220967850,8840,8840,8840,8840,0
20241007,153600,220967850,8840,8840,8840,8840,0
20241007,153500,220967850,8840,8840,8840,8840,0
20241007,153400,220967850,8840,8840,8840,8840,0
20241007,153300,220967850,8840,8840,8840,8840,0
20241007,153200,220967850,8840,8840,8840,8840,0
20241007,153100,220967850,8840,8840,8840,8840,0
20241007,153000,220967850,8840,8840,8840,8840,327
20241007,152900,218077170,8840,8840,8840,8840,0
20241007,152800,218077170,8840,8840,8840,8840,0
20241007,152700,218077170,8840,8840,8840,8840,0
20241007,152600,218077170,8840,8840,8840,8840,0
20241007,152500,218077170,8840,8840,8840,8840,0
20241007,152400,218077170,8840,8840,8840,8840,0
20241007,152300,218077170,8840,8840,8840,8840,0
20241007,152200,218077170,8840,8840,8840,8840,0
20241007,152100,218077170,8840,8840,8840,8840,0
20241007,152000,218077170,8840,8840,8840,8840,0
20241007,151900,218077170,8840,8840,8840,8840,58
20241007,151800,217564450,8840,8840,8840,8840,0
20241007,151700,217564450,8840,8840,8840,8840,0
20241007,151600,217564450,8840,8840,8840,8840,77
20241007,151500,216883770,8850,8870,8880,8850,136
20241007,151400,215677540,8860,8870,8870,8860,50
20241007,151300,215234060,8860,8860,8860,8860,0
20241007,151200,215234060,8860,8860,8860,8860,16
20241007,151100,215092300,8840,8840,8840,8840,0
20241007,151000,215092300,8840,8840,8840,8840,0
20241007,150900,215092300,8840,8840,8840,8840,0
20241007,150800,215092300,8840,8840,8840,8840,0
20241007,150700,215092300,8840,8840,8840,8840,0
20241007,150600,215092300,8840,8840,8840,8840,0
20241007,150500,215092300,8840,8840,8840,8840,0
20241007,150400,215092300,8840,8840,8840,8840,0
20241007,150300,215092300,8840,8840,8840,8840,0
20241007,150200,215092300,8840,8840,8840,8840,0
20241007,150100,215092300,8840,8840,8840,8840,0
20241007,150000,215092300,8840,8860,8860,8840,135
20241007,145900,213897700,8860,8860,8860,8860,22
20241007,145800,213702780,8860,8860,8860,8860,9
20241007,145700,213623040,8860,8860,8860,8860,0
20241007,145600,213623040,8860,8860,8860,8860,0
20241007,145500,213623040,8860,8860,8860,8860,0
20241007,145400,213623040,8860,8860,8860,8860,0
20241007,145300,213623040,8860,8860,8860,8860,16
20241007,145200,213481280,8860,8860,8860,8860,1
20241007,145100,213472420,8860,8860,8860,8860,0
20241007,145000,213472420,8860,8860,8860,8860,0
20241007,144900,213472420,8860,8860,8860,8860,0
20241007,144800,213472420,8860,8860,8860,8860,0
20241007,144700,213472420,8860,8850,8860,8850,282
20241007,144600,210974500,8850,8850,8850,8850,65
20241007,144500,210399250,8850,8850,8850,8850,29
20241007,144400,210142600,8850,8840,8850,8830,736
20241007,144300,203631910,8850,8860,8860,8850,79
20241007,144200,202932690,8860,8860,8860,8860,0
20241007,144100,202932690,8860,8860,8860,8860,0
20241007,144000,202932690,8860,8870,8870,8860,9
20241007,143900,202852870,8870,8880,8880,8870,904
20241007,143800,194834280,8880,8880,8880,8880,3
20241007,143700,194807640,8870,8870,8870,8870,0
20241007,143600,194807640,8870,8870,8870,8870,0
20241007,143500,194807640,8870,8870,8870,8870,0
20241007,143400,194807640,8870,8870,8870,8870,0
20241007,143300,194807640,8870,8870,8870,8870,0
20241007,143200,194807640,8870,8880,8880,8870,9
20241007,143100,194727800,8900,8890,8930,8890,202
20241007,143000,192930530,8890,8890,8890,8890,37
20241007,142900,192601600,8890,8900,8950,8860,312
20241007,142800,189833940,8870,8870,8870,8870,0
20241007,142700,189833940,8870,8870,8870,8870,40
20241007,142600,189479140,8900,8900,8900,8900,0
20241007,142500,189479140,8900,8900,8900,8900,0
20241007,142400,189479140,8900,8900,8900,8900,0
20241007,142300,189479140,8900,8900,8900,8900,100
20241007,142200,188589140,8880,8900,8910,8880,15
20241007,142100,188455710,8920,8920,8920,8920,0
20241007,142000,188455710,8920,8920,8920,8920,0
20241007,141900,188455710,8920,8920,8920,8920,0
20241007,141800,188455710,8920,8920,8920,8920,0
20241007,141700,188455710,8920,8920,8920,8920,0
20241007,141600,188455710,8920,8900,8920,8900,200
20241007,141500,186673710,8880,8880,8880,8880,0
20241007,141400,186673710,8880,8880,8880,8880,18
20241007,141300,186513870,8910,8910,8910,8910,0
20241007,141200,186513870,8910,8910,8910,8910,0
20241007,141100,186513870,8910,8880,8910,8880,5
20241007,141000,186469440,8860,8860,8860,8860,170
20241007,140900,184963240,8860,8880,8880,8860,406
20241007,140800,181365050,8880,8880,8880,8880,63
20241007,140700,180805610,8870,8900,8900,8870,328
20241007,140600,177893250,8870,8870,8870,8870,0
20241007,140500,177893250,8870,8870,8870,8870,0
20241007,140400,177893250,8870,8870,8870,8870,0
20241007,140300,177893250,8870,8870,8870,8870,0
20241007,140200,177893250,8870,8870,8870,8870,0
20241007,140100,177893250,8870,8880,8880,8870,4
20241007,140000,177857750,8900,8900,8900,8900,0
20241007,135900,177857750,8900,8900,8900,8900,0
20241007,135800,177857750,8900,8900,8900,8900,0
20241007,135700,177857750,8900,8900,8900,8900,1
20241007,135600,177848850,8880,8880,8880,8880,2
20241007,135500,177831090,8880,8880,8880,8880,0
20241007,135400,177831090,8880,8880,8880,8880,0
20241007,135300,177831090,8880,8880,8880,8880,2
20241007,135200,177813330,8880,8880,8880,8880,0
20241007,135100,177813330,8880,8880,8880,8880,90
20241007,135000,177014130,8900,8900,8900,8900,0
20241007,134900,177014130,8900,8900,8900,8900,0
20241007,134800,177014130,8900,8900,8900,8900,0
20241007,134700,177014130,8900,8900,8900,8900,0
20241007,134600,177014130,8900,8890,8900,8890,122
20241007,134500,175929540,8890,8890,8890,8890,0
20241007,134400,175929540,8890,8890,8890,8890,0
20241007,134300,175929540,8890,8890,8890,8890,5
20241007,134200,175885090,8890,8890,8890,8890,0
20241007,134100,175885090,8890,8890,8890,8890,2
20241007,134000,175867310,8890,8890,8890,8890,1
20241007,133900,175858420,8890,8890,8890,8890,0
20241007,133800,175858420,8890,8890,8890,8890,0
20241007,133700,175858420,8890,8890,8890,8890,5
20241007,133600,175813970,8880,8880,8880,8880,0
20241007,133500,175813970,8880,8880,8880,8880,0
20241007,133400,175813970,8880,8880,8880,8880,0
20241007,133300,175813970,8880,8880,8880,8880,0
20241007,133200,175813970,8880,8880,8880,8880,61
20241007,133100,175272290,8880,8880,8880,8880,0
20241007,133000,175272290,8880,8880,8880,8880,0
20241007,132900,175272290,8880,8880,8880,8880,0
20241007,132800,175272290,8880,8880,8880,8880,0
20241007,132700,175272290,8880,8880,8880,8880,0
20241007,132600,175272290,8880,8880,8880,8880,49
20241007,132500,174837170,8890,8890,8890,8890,0
20241007,132400,174837170,8890,8890,8890,8890,0
20241007,132300,174837170,8890,8890,8890,8890,0
20241007,132200,174837170,8890,8890,8890,8890,0
20241007,132100,174837170,8890,8890,8890,8890,0
20241007,132000,174837170,8890,8890,8890,8890,38
20241007,131900,174499350,8890,8890,8890,8890,0
20241007,131800,174499350,8890,8890,8890,8890,0
20241007,131700,174499350,8890,8890,8890,8890,0
20241007,131600,174499350,8890,8890,8890,8890,0
20241007,131500,174499350,8890,8890,8890,8890,0
20241007,131400,174499350,8890,8890,8890,8890,50
20241007,131300,174054850,8890,8890,8890,8890,0
20241007,131200,174054850,8890,8890,8890,8890,3
20241007,131100,174028180,8890,8890,8890,8890,0
20241007,131000,174028180,8890,8890,8890,8890,0
20241007,130900,174028180,8890,8890,8890,8890,0
20241007,130800,174028180,8890,8890,8890,8890,0
20241007,130700,174028180,8890,8890,8890,8890,1
20241007,130600,174019290,8890,8890,8890,8890,1
20241007,130500,174010400,8860,8860,8860,8860,76
20241007,130400,173337040,8870,8870,8870,8870,0
20241007,130300,173337040,8870,8870,8870,8870,11
20241007,130200,173239470,8860,8860,8860,8860,0
20241007,130100,173239470,8860,8860,8860,8860,0
20241007,130000,173239470,8860,8860,8860,8860,0
20241007,125900,173239470,8860,8860,8860,8860,0
20241007,125800,173239470,8860,8860,8860,8860,0
20241007,125700,173239470,8860,8860,8860,8860,0
20241007,125600,173239470,8860,8860,8860,8860,0
20241007,125500,173239470,8860,8860,8860,8860,0
20241007,125400,173239470,8860,8860,8860,8860,1
20241007,125300,173230610,8860,8860,8860,8860,1
20241007,125200,173221750,8890,8890,8890,8890,1
20241007,125100,173212860,8860,8860,8860,8860,1
20241007,125000,173204000,8860,8860,8860,8860,0
20241007,124900,173204000,8860,8860,8860,8860,13
20241007,124800,173088820,8860,8860,8860,8860,0
20241007,124700,173088820,8860,8860,8860,8860,0
20241007,124600,173088820,8860,8860,8860,8860,0
20241007,124500,173088820,8860,8880,8890,8860,561
20241007,124400,168104140,8860,8860,8860,8860,0
20241007,124300,168104140,8860,8860,8860,8860,0
20241007,124200,168104140,8860,8860,8860,8860,0
20241007,124100,168104140,8860,8860,8860,8860,0
20241007,124000,168104140,8860,8880,8890,8860,579
20241007,123900,162962270,8860,8860,8860,8860,247
20241007,123800,160773850,8860,8860,8860,8860,0
20241007,123700,160773850,8860,8860,8860,8860,0
20241007,123600,160773850,8860,8860,8860,8860,0
20241007,123500,160773850,8860,8860,8860,8860,0
20241007,123400,160773850,8860,8860,8860,8860,0
20241007,123300,160773850,8860,8860,8860,8860,0
20241007,123200,160773850,8860,8860,8860,8860,0
20241007,123100,160773850,8860,8860,8860,8860,0
20241007,123000,160773850,8860,8860,8860,8860,2
20241007,122900,160756130,8840,8840,8840,8840,0
20241007,122800,160756130,8840,8840,8840,8840,0
20241007,122700,160756130,8840,8840,8840,8840,0
20241007,122600,160756130,8840,8840,8840,8840,0
20241007,122500,160756130,8840,8840,8840,8840,0
20241007,122400,160756130,8840,8840,8840,8840,171
20241007,122300,159244490,8830,8860,8860,8830,247
20241007,122200,157063140,8840,8840,8840,8840,0
20241007,122100,157063140,8840,8840,8840,8840,3
20241007,122000,157036620,8830,8830,8830,8830,0
20241007,121900,157036620,8830,8830,8830,8830,0
20241007,121800,157036620,8830,8830,8830,8830,0
20241007,121700,157036620,8830,8830,8830,8830,0
20241007,121600,157036620,8830,8830,8830,8830,4
20241007,121500,157001300,8830,8830,8830,8830,17
20241007,121400,156851190,8830,8830,8830,8830,19
20241007,121300,156683420,8820,8820,8820,8820,0
20241007,121200,156683420,8820,8820,8820,8820,0
20241007,121100,156683420,8820,8820,8820,8820,2
20241007,121000,156665780,8820,8820,8820,8820,0
20241007,120900,156665780,8820,8830,8830,8820,94
20241007,120800,155836440,8830,8830,8830,8830,0
20241007,120700,155836440,8830,8830,8830,8830,0
20241007,120600,155836440,8830,8830,8830,8830,0
20241007,120500,155836440,8830,8830,8830,8830,0
20241007,120400,155836440,8830,8830,8830,8830,0
20241007,120300,155836440,8830,8830,8830,8830,0
20241007,120200,155836440,8830,8820,8830,8820,18
20241007,120100,155677670,8830,8830,8830,8830,0
20241007,120000,155677670,8830,8830,8830,8830,0
20241007,115900,155677670,8830,8830,8830,8830,46
20241007,115800,155271490,8840,8840,8840,8840,8
20241007,115700,155200770,8850,8850,8850,8850,6
20241007,115600,155147670,8850,8850,8850,8850,0
20241007,115500,155147670,8850,8850,8850,8850,0
20241007,115400,155147670,8850,8850,8850,8850,0
20241007,115300,155147670,8850,8850,8850,8850,0
20241007,115200,155147670,8850,8850,8850,8850,1
20241007,115100,155138820,8850,8850,8850,8850,0
20241007,115000,155138820,8850,8860,8860,8850,3
20241007,114900,155112250,8860,8860,8860,8860,8
20241007,114800,155041370,8860,8860,8860,8860,9
20241007,114700,154961630,8860,8840,8870,8840,353
20241007,114600,151838040,8820,8820,8820,8820,0
20241007,114500,151838040,8820,8840,8840,8820,451
20241007,114400,147856310,8840,8930,8930,8840,1094
20241007,114300,138132780,8930,8860,8930,8850,149
20241007,114200,136812520,8860,8860,8860,8860,2
20241007,114100,136794800,8860,8860,8860,8860,46
20241007,114000,136387240,8860,8860,8860,8860,2
20241007,113900,136369520,8860,8860,8860,8860,30
20241007,113800,136103720,8860,8860,8860,8860,0
20241007,113700,136103720,8860,8860,8860,8860,0
20241007,113600,136103720,8860,8860,8860,8860,5
20241007,113500,136059420,8850,8890,8890,8850,61
20241007,113400,135519050,8890,8890,8890,8890,10
20241007,113300,135430150,8890,8890,8890,8890,1
20241007,113200,135421260,8860,8870,8870,8860,26
20241007,113100,135190890,8870,8870,8870,8870,0
20241007,113000,135190890,8870,8870,8870,8870,0
20241007,112900,135190890,8870,8870,8870,8870,0
20241007,112800,135190890,8870,8870,8870,8870,0
20241007,112700,135190890,8870,8870,8870,8870,1
20241007,112600,135182020,8870,8880,8950,8870,131
20241007,112500,134015280,8870,8870,8870,8870,0
20241007,112400,134015280,8870,8870,8870,8870,2
20241007,112300,133997540,8870,8870,8870,8870,4
20241007,112200,133962060,8870,8870,8870,8870,1
20241007,112100,133953190,8870,8870,8870,8870,0
20241007,112000,133953190,8870,8870,8870,8870,0
20241007,111900,133953190,8870,8870,8870,8870,0
20241007,111800,133953190,8870,8870,8870,8870,0
20241007,111700,133953190,8870,8870,8870,8870,0
20241007,111600,133953190,8870,8870,8870,8870,0
20241007,111500,133953190,8870,8870,8870,8870,1
20241007,111400,133944320,8860,8860,8860,8860,0
20241007,111300,133944320,8860,8860,8860,8860,0
20241007,111200,133944320,8860,8860,8860,8860,0
20241007,111100,133944320,8860,8860,8860,8860,0
20241007,111000,133944320,8860,8860,8860,8860,0
20241007,110900,133944320,8860,8880,8880,8860,137
20241007,110800,132729500,8870,8870,8870,8870,49
20241007,110700,132294870,8870,8870,8870,8870,0
20241007,110600,132294870,8870,8870,8870,8870,0
20241007,110500,132294870,8870,8870,8870,8870,0
20241007,110400,132294870,8870,8840,8870,8840,58
20241007,110300,131782090,8830,8840,8840,8830,14
20241007,110200,131658340,8850,8850,8850,8850,0
20241007,110100,131658340,8850,8860,8860,8850,20
20241007,110000,131481330,8860,8860,8860,8860,4
20241007,105900,131445890,8830,8830,8830,8830,0
20241007,105800,131445890,8830,8830,8830,8830,0
20241007,105700,131445890,8830,8830,8830,8830,0
20241007,105600,131445890,8830,8830,8830,8830,200
20241007,105500,129679890,8850,8850,8850,8850,0
20241007,105400,129679890,8850,8850,8850,8850,0
20241007,105300,129679890,8850,8850,8850,8850,0
20241007,105200,129679890,8850,8840,8850,8840,237
20241007,105100,127582460,8850,8890,8890,8850,238
20241007,105000,125469030,8930,8890,8930,8890,2
20241007,104900,125451210,8930,8880,8930,8880,5
20241007,104800,125406650,8860,8860,8860,8860,2
20241007,104700,125388930,8890,8890,8890,8890,11
20241007,104600,125291140,8930,8930,8930,8930,0
20241007,104500,125291140,8930,8930,8930,8930,0
20241007,104400,125291140,8930,8930,8930,8930,0
20241007,104300,125291140,8930,8930,8930,8930,0
20241007,104200,125291140,8930,8900,8930,8890,21
20241007,104100,125104220,8930,8930,8930,8930,2
20241007,104000,125086360,8930,8930,8930,8930,3
20241007,103900,125059570,8940,8940,8940,8940,0
20241007,103800,125059570,8940,8930,8940,8930,55
20241007,103700,124567880,8930,8930,8930,8930,0
20241007,103600,124567880,8930,8900,8940,8900,41
20241007,103500,124201620,8940,8900,8940,8900,40
20241007,103400,123844210,8870,8870,8870,8870,0
20241007,103300,123844210,8870,8870,8870,8870,12
20241007,103200,123737770,8940,8940,8940,8940,0
20241007,103100,123737770,8940,8940,8940,8940,0
20241007,103000,123737770,8940,8860,8940,8860,170
20241007,102900,122224590,8840,8840,8840,8840,0
20241007,102800,122224590,8840,8840,8840,8840,259
20241007,102700,119935030,8840,8840,8840,8840,0
20241007,102600,119935030,8840,8840,8840,8840,2
20241007,102500,119917350,8840,8840,8840,8840,2
20241007,102400,119899670,8840,8840,8840,8840,108
20241007,102300,118944950,8830,8830,8830,8830,1
20241007,102200,118936120,8840,8840,8840,8840,0
20241007,102100,118936120,8840,8840,8840,8840,10
20241007,102000,118847720,8820,8820,8820,8820,0
20241007,101900,118847720,8820,8820,8820,8820,0
20241007,101800,118847720,8820,8860,8860,8820,87
20241007,101700,118078860,8890,8830,8890,8830,30
20241007,101600,117812580,8820,8820,8820,8820,85
20241007,101500,117062880,8820,8820,8830,8800,855
20241007,101400,109521180,8810,8820,8820,8810,92
20241007,101300,108710630,8820,8850,8850,8820,1156
20241007,101200,98510450,8830,8830,8830,8830,0
20241007,101100,98510450,8830,8830,8830,8830,0
20241007,101000,98510450,8830,8830,8830,8830,0
20241007,100900,98510450,8830,8830,8830,8830,0
20241007,100800,98510450,8830,8860,8860,8830,210
20241007,100700,96652170,8870,8870,8870,8870,0
20241007,100600,96652170,8870,8910,8910,8870,532
20241007,100500,91914550,8890,8920,8950,8890,466
20241007,100400,87762540,8920,8920,8920,8920,1
20241007,100300,87753620,8910,8910,8910,8910,79
20241007,100200,87049730,8880,8900,9000,8880,279
20241007,100100,84553760,8890,8860,8940,8810,636
20241007,100000,78905340,8810,8850,8850,8810,2778
20241007,095900,54388250,8860,8870,8870,8820,1442
20241007,095800,41621750,8870,8900,8900,8870,920
20241007,095700,33441330,8910,8910,8910,8910,0
20241007,095600,33441330,8910,8910,8910,8910,1
20241007,095500,33432420,8910,8910,8910,8910,0
20241007,095400,33432420,8910,8910,8910,8910,0
20241007,095300,33432420,8910,8910,8910,8910,0
20241007,095200,33432420,8910,8910,8930,8900,243
20241007,095100,31268950,8910,8940,8940,8910,1656
20241007,095000,16465990,8940,8940,8940,8940,1
20241007,094900,16457050,8910,8910,8910,8910,48
20241007,094800,16029370,8910,8910,8910,8910,0
20241007,094700,16029370,8910,8920,8920,8910,77
20241007,094600,15343070,8920,8920,8920,8920,0
20241007,094500,15343070,8920,8920,8920,8920,0
20241007,094400,15343070,8920,8920,8920,8920,0
20241007,094300,15343070,8920,8920,8920,8920,0
20241007,094200,15343070,8920,8920,8920,8920,12
20241007,094100,15236030,8940,8940,8940,8940,0
20241007,094000,15236030,8940,8940,8940,8940,0
20241007,093900,15236030,8940,8940,8940,8940,0
20241007,093800,15236030,8940,8940,8940,8940,0
20241007,093700,15236030,8940,8920,8940,8920,9
20241007,093600,15155710,8930,8930,8930,8930,0
20241007,093500,15155710,8930,8930,8930,8930,0
20241007,093400,15155710,8930,8930,8930,8930,5
20241007,093300,15111060,8940,8940,8940,8940,3
20241007,093200,15084240,8940,8940,8940,8920,39
20241007,093100,14736080,8940,8940,8940,8940,0
20241007,093000,14736080,8940,8940,8940,8940,0
20241007,092900,14736080,8940,8940,8940,8940,0
20241007,092800,14736080,8940,8940,8940,8940,94
20241007,092700,13895720,8920,8930,8930,8920,149
20241007,092600,12566380,8960,8960,8960,8960,0
20241007,092500,12566380,8960,8960,8960,8960,0
20241007,092400,12566380,8960,8960,8960,8960,2
20241007,092300,12548460,8970,8970,8970,8970,0
20241007,092200,12548460,8970,8970,8970,8970,0
20241007,092100,12548460,8970,8970,8970,8970,0
20241007,092000,12548460,8970,8970,8970,8970,0
20241007,091900,12548460,8970,9000,9000,8970,5
20241007,091800,12503490,8930,9050,9050,8930,449
20241007,091700,8451710,9090,9010,9090,9010,166
20241007,091600,6945320,8980,8980,8980,8980,0
20241007,091500,6945320,8980,8980,8980,8980,0
20241007,091400,6945320,8980,8980,8980,8980,77
20241007,091300,6253860,8970,8960,8970,8960,333
20241007,091200,3267070,8970,8970,8970,8970,0
20241007,091100,3267070,8970,8970,8970,8970,0
20241007,091000,3267070,8970,8970,8970,8970,235
20241007,090900,1159120,9010,9010,9010,9010,1
20241007,090800,1150110,9020,9020,9020,9020,1
20241007,090700,1141090,9020,9020,9020,9020,0
20241007,090600,1141090,9020,9020,9020,9020,0
20241007,090500,1141090,9020,9020,9020,9020,0
20241007,090400,1141090,9020,9020,9020,9020,1
20241007,090300,1132070,9030,9030,9030,9030,0
20241007,090200,1132070,9030,9030,9030,9030,0
20241007,090100,1132070,9030,9030,9030,9030,1
20241007,090000,1123040,8990,8970,9180,8960,125