KissMeData/001260/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,183300,76307850,6290,6290,6290,6290,182
20241015,183200,76307850,6290,6290,6290,6290,0
20241015,183100,76307850,6290,6290,6290,6290,0
20241015,183000,76307850,6290,6290,6290,6290,0
20241015,182900,76307850,6290,6290,6290,6290,0
20241015,182800,76307850,6290,6290,6290,6290,0
20241015,182700,76307850,6290,6290,6290,6290,0
20241015,182600,76307850,6290,6290,6290,6290,0
20241015,182500,76307850,6290,6290,6290,6290,0
20241015,182400,76307850,6290,6290,6290,6290,0
20241015,182300,76307850,6290,6290,6290,6290,0
20241015,182200,76307850,6290,6290,6290,6290,0
20241015,182100,76307850,6290,6290,6290,6290,0
20241015,182000,76307850,6290,6290,6290,6290,0
20241015,181900,76307850,6290,6290,6290,6290,0
20241015,181800,76307850,6290,6290,6290,6290,0
20241015,181700,76307850,6290,6290,6290,6290,0
20241015,181600,76307850,6290,6290,6290,6290,0
20241015,181500,76307850,6290,6290,6290,6290,0
20241015,181400,76307850,6290,6290,6290,6290,0
20241015,181300,76307850,6290,6290,6290,6290,0
20241015,181200,76307850,6290,6290,6290,6290,0
20241015,181100,76307850,6290,6290,6290,6290,0
20241015,181000,76307850,6290,6290,6290,6290,0
20241015,180900,76307850,6290,6290,6290,6290,0
20241015,180800,76307850,6290,6290,6290,6290,0
20241015,180700,76307850,6290,6290,6290,6290,0
20241015,180600,76307850,6290,6290,6290,6290,0
20241015,180500,76307850,6290,6290,6290,6290,0
20241015,180400,76307850,6290,6290,6290,6290,0
20241015,180300,76307850,6290,6290,6290,6290,182
20241015,180200,76307850,6290,6290,6290,6290,0
20241015,180100,76307850,6290,6290,6290,6290,0
20241015,180000,76307850,6290,6290,6290,6290,0
20241015,175900,76307850,6290,6290,6290,6290,0
20241015,175800,76307850,6290,6290,6290,6290,0
20241015,175700,76307850,6290,6290,6290,6290,0
20241015,175600,76307850,6290,6290,6290,6290,0
20241015,175500,76307850,6290,6290,6290,6290,0
20241015,175400,76307850,6290,6290,6290,6290,0
20241015,175300,76307850,6290,6290,6290,6290,0
20241015,175200,76307850,6290,6290,6290,6290,0
20241015,175100,76307850,6290,6290,6290,6290,0
20241015,175000,76307850,6290,6290,6290,6290,0
20241015,174900,76307850,6290,6290,6290,6290,0
20241015,174800,76307850,6290,6290,6290,6290,0
20241015,174700,76307850,6290,6290,6290,6290,0
20241015,174600,76307850,6290,6290,6290,6290,0
20241015,174500,76307850,6290,6290,6290,6290,0
20241015,174400,76307850,6290,6290,6290,6290,0
20241015,174300,76307850,6290,6290,6290,6290,0
20241015,174200,76307850,6290,6290,6290,6290,0
20241015,174100,76307850,6290,6290,6290,6290,0
20241015,174000,76307850,6290,6290,6290,6290,0
20241015,173900,76307850,6290,6290,6290,6290,0
20241015,173800,76307850,6290,6290,6290,6290,0
20241015,173700,76307850,6290,6290,6290,6290,0
20241015,173600,76307850,6290,6290,6290,6290,0
20241015,173500,76307850,6290,6290,6290,6290,0
20241015,173400,76307850,6290,6290,6290,6290,0
20241015,173300,76307850,6290,6290,6290,6290,182
20241015,173200,76307850,6290,6290,6290,6290,0
20241015,173100,76307850,6290,6290,6290,6290,0
20241015,173000,76307850,6290,6290,6290,6290,0
20241015,172900,76307850,6290,6290,6290,6290,0
20241015,172800,76307850,6290,6290,6290,6290,0
20241015,172700,76307850,6290,6290,6290,6290,0
20241015,172600,76307850,6290,6290,6290,6290,0
20241015,172500,76307850,6290,6290,6290,6290,0
20241015,172400,76307850,6290,6290,6290,6290,0
20241015,172300,76307850,6290,6290,6290,6290,0
20241015,172200,76307850,6290,6290,6290,6290,0
20241015,172100,76307850,6290,6290,6290,6290,0
20241015,172000,76307850,6290,6290,6290,6290,0
20241015,171900,76307850,6290,6290,6290,6290,0
20241015,171800,76307850,6290,6290,6290,6290,0
20241015,171700,76307850,6290,6290,6290,6290,0
20241015,171600,76307850,6290,6290,6290,6290,0
20241015,171500,76307850,6290,6290,6290,6290,0
20241015,171400,76307850,6290,6290,6290,6290,0
20241015,171300,76307850,6290,6290,6290,6290,0
20241015,171200,76307850,6290,6290,6290,6290,0
20241015,171100,76307850,6290,6290,6290,6290,0
20241015,171000,76307850,6290,6290,6290,6290,0
20241015,170900,76307850,6290,6290,6290,6290,0
20241015,170800,76307850,6290,6290,6290,6290,0
20241015,170700,76307850,6290,6290,6290,6290,0
20241015,170600,76307850,6290,6290,6290,6290,0
20241015,170500,76307850,6290,6290,6290,6290,0
20241015,170400,76307850,6290,6290,6290,6290,0
20241015,170300,76307850,6290,6290,6290,6290,182
20241015,170200,76307850,6290,6290,6290,6290,0
20241015,170100,76307850,6290,6290,6290,6290,0
20241015,170000,76307850,6290,6290,6290,6290,0
20241015,165900,76307850,6290,6290,6290,6290,0
20241015,165800,76307850,6290,6290,6290,6290,0
20241015,165700,76307850,6290,6290,6290,6290,0
20241015,165600,76307850,6290,6290,6290,6290,0
20241015,165500,76307850,6290,6290,6290,6290,0
20241015,165400,76307850,6290,6290,6290,6290,0
20241015,165300,76307850,6290,6290,6290,6290,0
20241015,165200,76307850,6290,6290,6290,6290,0
20241015,165100,76307850,6290,6290,6290,6290,0
20241015,165000,76307850,6290,6290,6290,6290,0
20241015,164900,76307850,6290,6290,6290,6290,0
20241015,164800,76307850,6290,6290,6290,6290,0
20241015,164700,76307850,6290,6290,6290,6290,0
20241015,164600,76307850,6290,6290,6290,6290,0
20241015,164500,76307850,6290,6290,6290,6290,0
20241015,164400,76307850,6290,6290,6290,6290,0
20241015,164300,76307850,6290,6290,6290,6290,0
20241015,164200,76307850,6290,6290,6290,6290,0
20241015,164100,76307850,6290,6290,6290,6290,0
20241015,164000,76307850,6290,6290,6290,6290,0
20241015,163900,76307850,6290,6290,6290,6290,0
20241015,163800,76307850,6290,6290,6290,6290,0
20241015,163700,76307850,6290,6290,6290,6290,0
20241015,163600,76307850,6290,6290,6290,6290,0
20241015,163500,76307850,6290,6290,6290,6290,0
20241015,163400,76307850,6290,6290,6290,6290,0
20241015,163300,76307850,6290,6290,6290,6290,182
20241015,163200,76307850,6290,6290,6290,6290,0
20241015,163100,76307850,6290,6290,6290,6290,0
20241015,163000,76307850,6290,6290,6290,6290,0
20241015,162900,76307850,6290,6290,6290,6290,0
20241015,162800,76307850,6290,6290,6290,6290,0
20241015,162700,76307850,6290,6290,6290,6290,0
20241015,162600,76307850,6290,6290,6290,6290,0
20241015,162500,76307850,6290,6290,6290,6290,0
20241015,162400,76307850,6290,6290,6290,6290,0
20241015,162300,76307850,6290,6290,6290,6290,0
20241015,162200,76307850,6290,6290,6290,6290,0
20241015,162100,76307850,6290,6290,6290,6290,0
20241015,162000,76307850,6290,6290,6290,6290,0
20241015,161900,76307850,6290,6290,6290,6290,0
20241015,161800,76307850,6290,6290,6290,6290,0
20241015,161700,76307850,6290,6290,6290,6290,0
20241015,161600,76307850,6290,6290,6290,6290,0
20241015,161500,76307850,6290,6290,6290,6290,0
20241015,161400,76307850,6290,6290,6290,6290,0
20241015,161300,76307850,6290,6290,6290,6290,0
20241015,161200,76307850,6290,6290,6290,6290,0
20241015,161100,76307850,6290,6290,6290,6290,0
20241015,161000,76307850,6290,6290,6290,6290,0
20241015,160900,76307850,6290,6290,6290,6290,0
20241015,160800,76307850,6290,6290,6290,6290,0
20241015,160700,76307850,6290,6290,6290,6290,0
20241015,160600,76307850,6290,6290,6290,6290,0
20241015,160500,76307850,6290,6290,6290,6290,0
20241015,160400,76307850,6290,6290,6290,6290,0
20241015,160300,76307850,6290,6290,6290,6290,182
20241015,160200,76307850,6290,6290,6290,6290,0
20241015,160100,76307850,6290,6290,6290,6290,0
20241015,160000,76307850,6290,6290,6290,6290,0
20241015,155900,76307850,6290,6290,6290,6290,0
20241015,155800,76307850,6290,6290,6290,6290,0
20241015,155700,76307850,6290,6290,6290,6290,0
20241015,155600,76307850,6290,6290,6290,6290,0
20241015,155500,76307850,6290,6290,6290,6290,0
20241015,155400,76307850,6290,6290,6290,6290,0
20241015,155300,76307850,6290,6290,6290,6290,0
20241015,155200,76307850,6290,6290,6290,6290,0
20241015,155100,76307850,6290,6290,6290,6290,0
20241015,155000,76307850,6290,6290,6290,6290,0
20241015,154900,76307850,6290,6290,6290,6290,0
20241015,154800,76307850,6290,6290,6290,6290,0
20241015,154700,76307850,6290,6290,6290,6290,0
20241015,154600,76307850,6290,6290,6290,6290,0
20241015,154500,76307850,6290,6290,6290,6290,0
20241015,154400,76307850,6290,6290,6290,6290,0
20241015,154300,76307850,6290,6290,6290,6290,0
20241015,154200,76307850,6290,6290,6290,6290,0
20241015,154100,76307850,6290,6290,6290,6290,0
20241015,154000,76307850,6290,6290,6290,6290,0
20241015,153900,76307850,6290,6290,6290,6290,0
20241015,153800,76307850,6290,6290,6290,6290,0
20241015,153700,76307850,6290,6290,6290,6290,0
20241015,153600,76307850,6290,6290,6290,6290,0
20241015,153500,76307850,6290,6290,6290,6290,0
20241015,153400,76307850,6290,6290,6290,6290,0
20241015,153300,76307850,6290,6290,6290,6290,182
20241015,153200,76307850,6290,6290,6290,6290,0
20241015,153100,76307850,6290,6290,6290,6290,0
20241015,153000,76307850,6290,6290,6290,6290,182
20241015,152900,75163070,6250,6250,6250,6250,0
20241015,152800,75163070,6250,6250,6250,6250,0
20241015,152700,75163070,6250,6250,6250,6250,0
20241015,152600,75163070,6250,6250,6250,6250,0
20241015,152500,75163070,6250,6250,6250,6250,0
20241015,152400,75163070,6250,6250,6250,6250,0
20241015,152300,75163070,6250,6250,6250,6250,0
20241015,152200,75163070,6250,6250,6250,6250,0
20241015,152100,75163070,6250,6250,6250,6250,0
20241015,152000,75163070,6250,6250,6250,6250,0
20241015,151900,75163070,6250,6240,6250,6240,6
20241015,151800,75125620,6220,6220,6220,6220,0
20241015,151700,75125620,6220,6220,6220,6220,0
20241015,151600,75125620,6220,6220,6220,6220,0
20241015,151500,75125620,6220,6220,6220,6220,0
20241015,151400,75125620,6220,6220,6220,6220,0
20241015,151300,75125620,6220,6220,6220,6220,4
20241015,151200,75100740,6240,6240,6240,6240,0
20241015,151100,75100740,6240,6240,6240,6240,0
20241015,151000,75100740,6240,6240,6240,6230,15
20241015,150900,75007190,6250,6250,6250,6250,0
20241015,150800,75007190,6250,6250,6250,6250,0
20241015,150700,75007190,6250,6250,6250,6250,0
20241015,150600,75007190,6250,6250,6250,6250,0
20241015,150500,75007190,6250,6250,6250,6250,0
20241015,150400,75007190,6250,6250,6250,6250,0
20241015,150300,75007190,6250,6250,6250,6250,0
20241015,150200,75007190,6250,6250,6250,6250,0
20241015,150100,75007190,6250,6250,6250,6250,0
20241015,150000,75007190,6250,6250,6250,6250,0
20241015,145900,75007190,6250,6250,6250,6250,10
20241015,145800,74944690,6240,6240,6240,6240,0
20241015,145700,74944690,6240,6240,6240,6240,0
20241015,145600,74944690,6240,6240,6240,6240,0
20241015,145500,74944690,6240,6240,6240,6240,0
20241015,145400,74944690,6240,6240,6240,6240,0
20241015,145300,74944690,6240,6240,6240,6240,0
20241015,145200,74944690,6240,6240,6240,6240,0
20241015,145100,74944690,6240,6240,6240,6240,0
20241015,145000,74944690,6240,6240,6240,6240,0
20241015,144900,74944690,6240,6240,6240,6240,0
20241015,144800,74944690,6240,6240,6240,6240,0
20241015,144700,74944690,6240,6240,6240,6240,0
20241015,144600,74944690,6240,6240,6240,6240,0
20241015,144500,74944690,6240,6240,6240,6240,0
20241015,144400,74944690,6240,6240,6240,6240,0
20241015,144300,74944690,6240,6240,6240,6240,0
20241015,144200,74944690,6240,6240,6240,6240,0
20241015,144100,74944690,6240,6240,6240,6240,0
20241015,144000,74944690,6240,6240,6240,6240,0
20241015,143900,74944690,6240,6240,6240,6240,1
20241015,143800,74938450,6250,6250,6250,6250,0
20241015,143700,74938450,6250,6250,6250,6250,0
20241015,143600,74938450,6250,6250,6250,6250,0
20241015,143500,74938450,6250,6250,6250,6250,5
20241015,143400,74907200,6250,6250,6250,6250,0
20241015,143300,74907200,6250,6250,6250,6250,0
20241015,143200,74907200,6250,6250,6250,6250,0
20241015,143100,74907200,6250,6250,6250,6250,1
20241015,143000,74900950,6200,6200,6200,6200,0
20241015,142900,74900950,6200,6200,6200,6200,0
20241015,142800,74900950,6200,6200,6200,6200,0
20241015,142700,74900950,6200,6200,6200,6200,0
20241015,142600,74900950,6200,6200,6200,6200,0
20241015,142500,74900950,6200,6200,6200,6200,0
20241015,142400,74900950,6200,6200,6200,6200,0
20241015,142300,74900950,6200,6200,6200,6200,0
20241015,142200,74900950,6200,6200,6200,6200,0
20241015,142100,74900950,6200,6200,6200,6200,0
20241015,142000,74900950,6200,6200,6200,6200,0
20241015,141900,74900950,6200,6200,6200,6200,0
20241015,141800,74900950,6200,6200,6200,6200,2
20241015,141700,74888550,6200,6200,6200,6200,0
20241015,141600,74888550,6200,6200,6200,6200,0
20241015,141500,74888550,6200,6200,6200,6200,0
20241015,141400,74888550,6200,6200,6200,6200,0
20241015,141300,74888550,6200,6200,6200,6200,0
20241015,141200,74888550,6200,6200,6200,6200,0
20241015,141100,74888550,6200,6200,6200,6200,20
20241015,141000,74764550,6200,6200,6200,6200,0
20241015,140900,74764550,6200,6200,6200,6200,0
20241015,140800,74764550,6200,6200,6200,6200,0
20241015,140700,74764550,6200,6200,6200,6200,0
20241015,140600,74764550,6200,6200,6200,6200,0
20241015,140500,74764550,6200,6200,6200,6200,883
20241015,140400,69289950,6200,6180,6200,6180,108
20241015,140300,68620550,6200,6200,6200,6200,0
20241015,140200,68620550,6200,6200,6200,6200,0
20241015,140100,68620550,6200,6200,6200,6200,0
20241015,140000,68620550,6200,6200,6200,6200,0
20241015,135900,68620550,6200,6200,6200,6200,0
20241015,135800,68620550,6200,6200,6200,6200,0
20241015,135700,68620550,6200,6200,6200,6200,0
20241015,135600,68620550,6200,6200,6200,6200,0
20241015,135500,68620550,6200,6200,6200,6200,20
20241015,135400,68496550,6190,6190,6190,6190,109
20241015,135300,67821840,6190,6190,6190,6190,0
20241015,135200,67821840,6190,6190,6190,6190,0
20241015,135100,67821840,6190,6190,6190,6190,153
20241015,135000,66874770,6210,6210,6210,6210,0
20241015,134900,66874770,6210,6210,6210,6210,0
20241015,134800,66874770,6210,6210,6210,6210,0
20241015,134700,66874770,6210,6210,6210,6210,0
20241015,134600,66874770,6210,6210,6210,6210,0
20241015,134500,66874770,6210,6210,6210,6210,0
20241015,134400,66874770,6210,6210,6210,6210,0
20241015,134300,66874770,6210,6210,6210,6210,0
20241015,134200,66874770,6210,6210,6210,6210,0
20241015,134100,66874770,6210,6210,6210,6210,31
20241015,134000,66682260,6210,6210,6210,6210,0
20241015,133900,66682260,6210,6210,6210,6210,0
20241015,133800,66682260,6210,6210,6210,6210,0
20241015,133700,66682260,6210,6210,6210,6210,0
20241015,133600,66682260,6210,6210,6210,6210,0
20241015,133500,66682260,6210,6210,6210,6210,0
20241015,133400,66682260,6210,6210,6210,6210,1
20241015,133300,66676050,6210,6210,6210,6210,0
20241015,133200,66676050,6210,6210,6210,6210,0
20241015,133100,66676050,6210,6210,6210,6210,0
20241015,133000,66676050,6210,6210,6210,6210,20
20241015,132900,66551850,6210,6210,6210,6210,0
20241015,132800,66551850,6210,6210,6210,6210,0
20241015,132700,66551850,6210,6210,6210,6210,0
20241015,132600,66551850,6210,6210,6210,6210,0
20241015,132500,66551850,6210,6210,6210,6210,0
20241015,132400,66551850,6210,6210,6210,6210,0
20241015,132300,66551850,6210,6210,6210,6210,0
20241015,132200,66551850,6210,6210,6210,6210,0
20241015,132100,66551850,6210,6210,6210,6210,0
20241015,132000,66551850,6210,6210,6210,6210,0
20241015,131900,66551850,6210,6210,6210,6210,0
20241015,131800,66551850,6210,6210,6210,6210,0
20241015,131700,66551850,6210,6210,6210,6210,0
20241015,131600,66551850,6210,6210,6210,6210,0
20241015,131500,66551850,6210,6210,6210,6210,0
20241015,131400,66551850,6210,6210,6210,6210,0
20241015,131300,66551850,6210,6210,6210,6210,0
20241015,131200,66551850,6210,6210,6210,6210,0
20241015,131100,66551850,6210,6210,6210,6210,0
20241015,131000,66551850,6210,6210,6210,6210,0
20241015,130900,66551850,6210,6210,6210,6210,0
20241015,130800,66551850,6210,6210,6210,6210,0
20241015,130700,66551850,6210,6210,6210,6210,0
20241015,130600,66551850,6210,6210,6210,6210,0
20241015,130500,66551850,6210,6210,6210,6210,0
20241015,130400,66551850,6210,6210,6210,6210,0
20241015,130300,66551850,6210,6210,6210,6210,0
20241015,130200,66551850,6210,6210,6210,6210,0
20241015,130100,66551850,6210,6210,6210,6210,0
20241015,130000,66551850,6210,6210,6210,6210,0
20241015,125900,66551850,6210,6210,6210,6210,0
20241015,125800,66551850,6210,6210,6210,6210,0
20241015,125700,66551850,6210,6210,6210,6210,0
20241015,125600,66551850,6210,6210,6210,6210,0
20241015,125500,66551850,6210,6210,6210,6210,0
20241015,125400,66551850,6210,6210,6210,6210,0
20241015,125300,66551850,6210,6210,6210,6210,0
20241015,125200,66551850,6210,6210,6210,6210,0
20241015,125100,66551850,6210,6210,6210,6210,0
20241015,125000,66551850,6210,6210,6210,6210,0
20241015,124900,66551850,6210,6210,6210,6210,0
20241015,124800,66551850,6210,6210,6210,6210,0
20241015,124700,66551850,6210,6210,6210,6210,0
20241015,124600,66551850,6210,6210,6210,6210,0
20241015,124500,66551850,6210,6210,6210,6210,0
20241015,124400,66551850,6210,6210,6210,6210,0
20241015,124300,66551850,6210,6210,6210,6210,0
20241015,124200,66551850,6210,6210,6210,6210,0
20241015,124100,66551850,6210,6210,6210,6210,0
20241015,124000,66551850,6210,6210,6210,6210,0
20241015,123900,66551850,6210,6210,6210,6210,0
20241015,123800,66551850,6210,6210,6210,6210,0
20241015,123700,66551850,6210,6210,6210,6210,0
20241015,123600,66551850,6210,6210,6210,6210,0
20241015,123500,66551850,6210,6210,6210,6210,1
20241015,123400,66545640,6170,6170,6170,6170,0
20241015,123300,66545640,6170,6170,6170,6170,0
20241015,123200,66545640,6170,6170,6170,6170,0
20241015,123100,66545640,6170,6170,6170,6170,0
20241015,123000,66545640,6170,6170,6170,6170,0
20241015,122900,66545640,6170,6170,6170,6170,0
20241015,122800,66545640,6170,6170,6170,6170,0
20241015,122700,66545640,6170,6170,6170,6170,0
20241015,122600,66545640,6170,6170,6170,6170,3
20241015,122500,66527130,6220,6220,6220,6220,0
20241015,122400,66527130,6220,6210,6220,6210,100
20241015,122300,65905680,6210,6190,6210,6190,80
20241015,122200,65409590,6190,6190,6190,6190,0
20241015,122100,65409590,6190,6190,6190,6190,0
20241015,122000,65409590,6190,6190,6190,6190,0
20241015,121900,65409590,6190,6180,6190,6180,2
20241015,121800,65397220,6180,6180,6180,6180,0
20241015,121700,65397220,6180,6180,6180,6180,0
20241015,121600,65397220,6180,6180,6180,6180,0
20241015,121500,65397220,6180,6180,6180,6180,0
20241015,121400,65397220,6180,6180,6180,6180,50
20241015,121300,65088220,6150,6180,6180,6150,380
20241015,121200,62743740,6170,6210,6210,6170,1000
20241015,121100,56572880,6220,6220,6220,6220,0
20241015,121000,56572880,6220,6220,6220,6220,0
20241015,120900,56572880,6220,6220,6220,6220,0
20241015,120800,56572880,6220,6220,6220,6220,0
20241015,120700,56572880,6220,6220,6220,6220,0
20241015,120600,56572880,6220,6220,6220,6220,0
20241015,120500,56572880,6220,6220,6220,6220,0
20241015,120400,56572880,6220,6220,6220,6220,0
20241015,120300,56572880,6220,6230,6230,6220,13
20241015,120200,56491930,6230,6230,6230,6230,0
20241015,120100,56491930,6230,6230,6230,6230,2
20241015,120000,56479470,6220,6220,6220,6220,0
20241015,115900,56479470,6220,6220,6220,6220,0
20241015,115800,56479470,6220,6220,6220,6220,0
20241015,115700,56479470,6220,6220,6220,6220,0
20241015,115600,56479470,6220,6220,6220,6220,0
20241015,115500,56479470,6220,6220,6220,6220,0
20241015,115400,56479470,6220,6220,6220,6220,12
20241015,115300,56404830,6220,6220,6220,6220,1
20241015,115200,56398610,6200,6200,6200,6200,0
20241015,115100,56398610,6200,6200,6200,6200,0
20241015,115000,56398610,6200,6200,6200,6200,0
20241015,114900,56398610,6200,6200,6200,6200,18
20241015,114800,56287010,6160,6160,6160,6160,0
20241015,114700,56287010,6160,6160,6160,6160,0
20241015,114600,56287010,6160,6160,6160,6160,0
20241015,114500,56287010,6160,6160,6160,6160,0
20241015,114400,56287010,6160,6160,6160,6160,0
20241015,114300,56287010,6160,6170,6170,6160,2337
20241015,114200,41890990,6160,6160,6160,6160,9
20241015,114100,41835550,6170,6170,6170,6170,0
20241015,114000,41835550,6170,6170,6170,6170,0
20241015,113900,41835550,6170,6170,6170,6170,20
20241015,113800,41712150,6170,6170,6170,6170,0
20241015,113700,41712150,6170,6170,6170,6170,0
20241015,113600,41712150,6170,6170,6170,6170,0
20241015,113500,41712150,6170,6230,6230,6170,2000
20241015,113400,29357390,6210,6210,6210,6210,0
20241015,113300,29357390,6210,6210,6210,6210,0
20241015,113200,29357390,6210,6210,6210,6210,0
20241015,113100,29357390,6210,6210,6210,6210,0
20241015,113000,29357390,6210,6210,6210,6210,0
20241015,112900,29357390,6210,6210,6210,6210,0
20241015,112800,29357390,6210,6210,6210,6210,0
20241015,112700,29357390,6210,6210,6210,6210,0
20241015,112600,29357390,6210,6210,6210,6210,0
20241015,112500,29357390,6210,6210,6210,6210,0
20241015,112400,29357390,6210,6210,6210,6210,0
20241015,112300,29357390,6210,6210,6210,6210,0
20241015,112200,29357390,6210,6210,6210,6210,0
20241015,112100,29357390,6210,6210,6210,6210,10
20241015,112000,29295290,6270,6270,6270,6270,0
20241015,111900,29295290,6270,6270,6270,6270,0
20241015,111800,29295290,6270,6270,6270,6270,0
20241015,111700,29295290,6270,6270,6270,6270,0
20241015,111600,29295290,6270,6270,6270,6270,0
20241015,111500,29295290,6270,6270,6270,6270,0
20241015,111400,29295290,6270,6270,6270,6270,0
20241015,111300,29295290,6270,6270,6270,6270,0
20241015,111200,29295290,6270,6270,6270,6270,0
20241015,111100,29295290,6270,6270,6270,6270,50
20241015,111000,28981790,6230,6230,6230,6230,0
20241015,110900,28981790,6230,6230,6230,6230,0
20241015,110800,28981790,6230,6230,6230,6230,0
20241015,110700,28981790,6230,6230,6230,6230,0
20241015,110600,28981790,6230,6230,6230,6230,0
20241015,110500,28981790,6230,6240,6240,6230,100
20241015,110400,28358660,6290,6290,6290,6290,0
20241015,110300,28358660,6290,6270,6290,6270,2357
20241015,110200,13534130,6290,6290,6290,6290,0
20241015,110100,13534130,6290,6290,6290,6290,0
20241015,110000,13534130,6290,6290,6290,6290,0
20241015,105900,13534130,6290,6290,6290,6290,0
20241015,105800,13534130,6290,6290,6290,6290,0
20241015,105700,13534130,6290,6290,6290,6290,0
20241015,105600,13534130,6290,6290,6290,6290,0
20241015,105500,13534130,6290,6290,6290,6290,0
20241015,105400,13534130,6290,6290,6290,6290,0
20241015,105300,13534130,6290,6290,6290,6290,0
20241015,105200,13534130,6290,6290,6290,6290,0
20241015,105100,13534130,6290,6290,6290,6290,0
20241015,105000,13534130,6290,6290,6290,6290,0
20241015,104900,13534130,6290,6290,6290,6290,0
20241015,104800,13534130,6290,6290,6290,6290,0
20241015,104700,13534130,6290,6290,6290,6290,0
20241015,104600,13534130,6290,6290,6290,6290,0
20241015,104500,13534130,6290,6230,6290,6230,198
20241015,104400,12296000,6180,6180,6180,6180,0
20241015,104300,12296000,6180,6180,6180,6180,0
20241015,104200,12296000,6180,6180,6180,6180,6
20241015,104100,12258920,6180,6180,6180,6180,0
20241015,104000,12258920,6180,6180,6180,6180,1
20241015,103900,12252740,6180,6180,6180,6180,0
20241015,103800,12252740,6180,6180,6180,6180,0
20241015,103700,12252740,6180,6180,6180,6180,0
20241015,103600,12252740,6180,6180,6180,6180,0
20241015,103500,12252740,6180,6180,6180,6180,0
20241015,103400,12252740,6180,6180,6180,6180,0
20241015,103300,12252740,6180,6180,6180,6180,0
20241015,103200,12252740,6180,6180,6180,6180,0
20241015,103100,12252740,6180,6180,6180,6180,0
20241015,103000,12252740,6180,6180,6180,6180,0
20241015,102900,12252740,6180,6180,6180,6180,0
20241015,102800,12252740,6180,6180,6180,6180,0
20241015,102700,12252740,6180,6180,6180,6180,0
20241015,102600,12252740,6180,6180,6180,6180,0
20241015,102500,12252740,6180,6180,6180,6180,69
20241015,102400,11826320,6230,6230,6230,6230,10
20241015,102300,11764020,6230,6220,6230,6220,55
20241015,102200,11421670,6170,6170,6170,6170,147
20241015,102100,10514680,6170,6170,6170,6170,200
20241015,102000,9280680,6170,6170,6170,6170,0
20241015,101900,9280680,6170,6170,6170,6170,0
20241015,101800,9280680,6170,6170,6170,6170,0
20241015,101700,9280680,6170,6170,6170,6170,0
20241015,101600,9280680,6170,6170,6170,6170,0
20241015,101500,9280680,6170,6170,6170,6170,0
20241015,101400,9280680,6170,6170,6170,6170,0
20241015,101300,9280680,6170,6170,6170,6170,0
20241015,101200,9280680,6170,6170,6170,6170,62
20241015,101100,8898140,6170,6170,6170,6170,0
20241015,101000,8898140,6170,6170,6170,6170,0
20241015,100900,8898140,6170,6170,6170,6170,0
20241015,100800,8898140,6170,6170,6170,6170,0
20241015,100700,8898140,6170,6170,6170,6170,0
20241015,100600,8898140,6170,6170,6170,6170,0
20241015,100500,8898140,6170,6170,6170,6170,0
20241015,100400,8898140,6170,6170,6170,6170,0
20241015,100300,8898140,6170,6170,6170,6170,0
20241015,100200,8898140,6170,6170,6170,6170,0
20241015,100100,8898140,6170,6170,6170,6170,0
20241015,100000,8898140,6170,6170,6170,6170,0
20241015,095900,8898140,6170,6170,6170,6170,0
20241015,095800,8898140,6170,6170,6170,6170,0
20241015,095700,8898140,6170,6170,6170,6170,0
20241015,095600,8898140,6170,6170,6170,6170,0
20241015,095500,8898140,6170,6170,6170,6170,0
20241015,095400,8898140,6170,6170,6170,6170,0
20241015,095300,8898140,6170,6170,6170,6170,55
20241015,095200,8558790,6150,6150,6150,6150,0
20241015,095100,8558790,6150,6150,6150,6150,0
20241015,095000,8558790,6150,6160,6160,6150,193
20241015,094900,7371780,6160,6170,6170,6160,145
20241015,094800,6477330,6170,6180,6180,6170,30
20241015,094700,6292080,6200,6200,6200,6200,0
20241015,094600,6292080,6200,6200,6200,6200,0
20241015,094500,6292080,6200,6200,6200,6200,5
20241015,094400,6261080,6200,6200,6200,6200,0
20241015,094300,6261080,6200,6220,6220,6200,2
20241015,094200,6248660,6230,6250,6250,6230,101
20241015,094100,5617430,6260,6260,6260,6260,0
20241015,094000,5617430,6260,6260,6260,6260,0
20241015,093900,5617430,6260,6260,6260,6260,0
20241015,093800,5617430,6260,6260,6260,6260,0
20241015,093700,5617430,6260,6260,6260,6260,0
20241015,093600,5617430,6260,6260,6260,6260,0
20241015,093500,5617430,6260,6260,6260,6260,3
20241015,093400,5598650,6250,6250,6250,6250,0
20241015,093300,5598650,6250,6250,6250,6250,90
20241015,093200,5036150,6250,6250,6250,6250,0
20241015,093100,5036150,6250,6250,6250,6250,0
20241015,093000,5036150,6250,6250,6250,6250,0
20241015,092900,5036150,6250,6250,6250,6250,0
20241015,092800,5036150,6250,6250,6250,6250,0
20241015,092700,5036150,6250,6250,6250,6250,0
20241015,092600,5036150,6250,6250,6250,6250,0
20241015,092500,5036150,6250,6250,6250,6250,60
20241015,092400,4661150,6250,6250,6250,6250,0
20241015,092300,4661150,6250,6250,6250,6250,0
20241015,092200,4661150,6250,6250,6250,6250,0
20241015,092100,4661150,6250,6250,6250,6250,0
20241015,092000,4661150,6250,6250,6250,6250,0
20241015,091900,4661150,6250,6230,6250,6230,3
20241015,091800,4642440,6230,6230,6230,6230,0
20241015,091700,4642440,6230,6230,6230,6230,0
20241015,091600,4642440,6230,6230,6230,6230,0
20241015,091500,4642440,6230,6230,6230,6230,0
20241015,091400,4642440,6230,6220,6230,6220,5
20241015,091300,4611330,6220,6220,6220,6220,0
20241015,091200,4611330,6220,6220,6220,6220,2
20241015,091100,4598890,6220,6230,6230,6220,148
20241015,091000,3677330,6230,6230,6230,6230,0
20241015,090900,3677330,6230,6230,6230,6230,0
20241015,090800,3677330,6230,6200,6230,6170,11
20241015,090700,3609240,6230,6230,6230,6230,0
20241015,090600,3609240,6230,6230,6230,6230,1
20241015,090500,3603010,6200,6200,6200,6200,28
20241015,090400,3429410,6200,6200,6200,6200,0
20241015,090300,3429410,6200,6200,6200,6200,10
20241015,090200,3367410,6150,6150,6150,6150,80
20241015,090100,2875410,6150,6150,6150,6150,31
20241015,090000,2684760,6160,6150,6160,6150,426