KissMeData/003680/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184200,131308280,5210,5210,5210,5210,896
20241007,184100,131308280,5210,5210,5210,5210,0
20241007,184000,131308280,5210,5210,5210,5210,0
20241007,183900,131308280,5210,5210,5210,5210,0
20241007,183800,131308280,5210,5210,5210,5210,0
20241007,183700,131308280,5210,5210,5210,5210,0
20241007,183600,131308280,5210,5210,5210,5210,0
20241007,183500,131308280,5210,5210,5210,5210,0
20241007,183400,131308280,5210,5210,5210,5210,0
20241007,183300,131308280,5210,5210,5210,5210,0
20241007,183200,131308280,5210,5210,5210,5210,0
20241007,183100,131308280,5210,5210,5210,5210,0
20241007,183000,131308280,5210,5210,5210,5210,0
20241007,182900,131308280,5210,5210,5210,5210,0
20241007,182800,131308280,5210,5210,5210,5210,0
20241007,182700,131308280,5210,5210,5210,5210,0
20241007,182600,131308280,5210,5210,5210,5210,0
20241007,182500,131308280,5210,5210,5210,5210,0
20241007,182400,131308280,5210,5210,5210,5210,0
20241007,182300,131308280,5210,5210,5210,5210,0
20241007,182200,131308280,5210,5210,5210,5210,0
20241007,182100,131308280,5210,5210,5210,5210,0
20241007,182000,131308280,5210,5210,5210,5210,0
20241007,181900,131308280,5210,5210,5210,5210,0
20241007,181800,131308280,5210,5210,5210,5210,0
20241007,181700,131308280,5210,5210,5210,5210,0
20241007,181600,131308280,5210,5210,5210,5210,0
20241007,181500,131308280,5210,5210,5210,5210,0
20241007,181400,131308280,5210,5210,5210,5210,0
20241007,181300,131308280,5210,5210,5210,5210,0
20241007,181200,131308280,5210,5210,5210,5210,896
20241007,181100,131308280,5210,5210,5210,5210,0
20241007,181000,131308280,5210,5210,5210,5210,0
20241007,180900,131308280,5210,5210,5210,5210,0
20241007,180800,131308280,5210,5210,5210,5210,0
20241007,180700,131308280,5210,5210,5210,5210,0
20241007,180600,131308280,5210,5210,5210,5210,0
20241007,180500,131308280,5210,5210,5210,5210,0
20241007,180400,131308280,5210,5210,5210,5210,0
20241007,180300,131308280,5210,5210,5210,5210,0
20241007,180200,131308280,5210,5210,5210,5210,0
20241007,180100,131308280,5210,5210,5210,5210,0
20241007,180000,131308280,5210,5210,5210,5210,0
20241007,175900,131308280,5210,5210,5210,5210,0
20241007,175800,131308280,5210,5210,5210,5210,0
20241007,175700,131308280,5210,5210,5210,5210,0
20241007,175600,131308280,5210,5210,5210,5210,0
20241007,175500,131308280,5210,5210,5210,5210,0
20241007,175400,131308280,5210,5210,5210,5210,0
20241007,175300,131308280,5210,5210,5210,5210,0
20241007,175200,131308280,5210,5210,5210,5210,0
20241007,175100,131308280,5210,5210,5210,5210,0
20241007,175000,131308280,5210,5210,5210,5210,0
20241007,174900,131308280,5210,5210,5210,5210,0
20241007,174800,131308280,5210,5210,5210,5210,0
20241007,174700,131308280,5210,5210,5210,5210,0
20241007,174600,131308280,5210,5210,5210,5210,0
20241007,174500,131308280,5210,5210,5210,5210,0
20241007,174400,131308280,5210,5210,5210,5210,0
20241007,174300,131308280,5210,5210,5210,5210,0
20241007,174200,131308280,5210,5210,5210,5210,896
20241007,174100,131308280,5210,5210,5210,5210,0
20241007,174000,131308280,5210,5210,5210,5210,0
20241007,173900,131308280,5210,5210,5210,5210,0
20241007,173800,131308280,5210,5210,5210,5210,0
20241007,173700,131308280,5210,5210,5210,5210,0
20241007,173600,131308280,5210,5210,5210,5210,0
20241007,173500,131308280,5210,5210,5210,5210,0
20241007,173400,131308280,5210,5210,5210,5210,0
20241007,173300,131308280,5210,5210,5210,5210,0
20241007,173200,131308280,5210,5210,5210,5210,0
20241007,173100,131308280,5210,5210,5210,5210,0
20241007,173000,131308280,5210,5210,5210,5210,0
20241007,172900,131308280,5210,5210,5210,5210,0
20241007,172800,131308280,5210,5210,5210,5210,0
20241007,172700,131308280,5210,5210,5210,5210,0
20241007,172600,131308280,5210,5210,5210,5210,0
20241007,172500,131308280,5210,5210,5210,5210,0
20241007,172400,131308280,5210,5210,5210,5210,0
20241007,172300,131308280,5210,5210,5210,5210,0
20241007,172200,131308280,5210,5210,5210,5210,0
20241007,172100,131308280,5210,5210,5210,5210,0
20241007,172000,131308280,5210,5210,5210,5210,0
20241007,171900,131308280,5210,5210,5210,5210,0
20241007,171800,131308280,5210,5210,5210,5210,0
20241007,171700,131308280,5210,5210,5210,5210,0
20241007,171600,131308280,5210,5210,5210,5210,0
20241007,171500,131308280,5210,5210,5210,5210,0
20241007,171400,131308280,5210,5210,5210,5210,0
20241007,171300,131308280,5210,5210,5210,5210,0
20241007,171200,131308280,5210,5210,5210,5210,896
20241007,171100,131308280,5210,5210,5210,5210,0
20241007,171000,131308280,5210,5210,5210,5210,0
20241007,170900,131308280,5210,5210,5210,5210,0
20241007,170800,131308280,5210,5210,5210,5210,0
20241007,170700,131308280,5210,5210,5210,5210,0
20241007,170600,131308280,5210,5210,5210,5210,0
20241007,170500,131308280,5210,5210,5210,5210,0
20241007,170400,131308280,5210,5210,5210,5210,0
20241007,170300,131308280,5210,5210,5210,5210,0
20241007,170200,131308280,5210,5210,5210,5210,0
20241007,170100,131308280,5210,5210,5210,5210,0
20241007,170000,131308280,5210,5210,5210,5210,0
20241007,165900,131308280,5210,5210,5210,5210,0
20241007,165800,131308280,5210,5210,5210,5210,0
20241007,165700,131308280,5210,5210,5210,5210,0
20241007,165600,131308280,5210,5210,5210,5210,0
20241007,165500,131308280,5210,5210,5210,5210,0
20241007,165400,131308280,5210,5210,5210,5210,0
20241007,165300,131308280,5210,5210,5210,5210,0
20241007,165200,131308280,5210,5210,5210,5210,0
20241007,165100,131308280,5210,5210,5210,5210,0
20241007,165000,131308280,5210,5210,5210,5210,0
20241007,164900,131308280,5210,5210,5210,5210,0
20241007,164800,131308280,5210,5210,5210,5210,0
20241007,164700,131308280,5210,5210,5210,5210,0
20241007,164600,131308280,5210,5210,5210,5210,0
20241007,164500,131308280,5210,5210,5210,5210,0
20241007,164400,131308280,5210,5210,5210,5210,0
20241007,164300,131308280,5210,5210,5210,5210,0
20241007,164200,131308280,5210,5210,5210,5210,896
20241007,164100,131308280,5210,5210,5210,5210,0
20241007,164000,131308280,5210,5210,5210,5210,0
20241007,163900,131308280,5210,5210,5210,5210,0
20241007,163800,131308280,5210,5210,5210,5210,0
20241007,163700,131308280,5210,5210,5210,5210,0
20241007,163600,131308280,5210,5210,5210,5210,0
20241007,163500,131308280,5210,5210,5210,5210,0
20241007,163400,131308280,5210,5210,5210,5210,0
20241007,163300,131308280,5210,5210,5210,5210,0
20241007,163200,131308280,5210,5210,5210,5210,0
20241007,163100,131308280,5210,5210,5210,5210,0
20241007,163000,131308280,5210,5210,5210,5210,0
20241007,162900,131308280,5210,5210,5210,5210,0
20241007,162800,131308280,5210,5210,5210,5210,0
20241007,162700,131308280,5210,5210,5210,5210,0
20241007,162600,131308280,5210,5210,5210,5210,0
20241007,162500,131308280,5210,5210,5210,5210,0
20241007,162400,131308280,5210,5210,5210,5210,0
20241007,162300,131308280,5210,5210,5210,5210,0
20241007,162200,131308280,5210,5210,5210,5210,0
20241007,162100,131308280,5210,5210,5210,5210,0
20241007,162000,131308280,5210,5210,5210,5210,0
20241007,161900,131308280,5210,5210,5210,5210,0
20241007,161800,131308280,5210,5210,5210,5210,0
20241007,161700,131308280,5210,5210,5210,5210,0
20241007,161600,131308280,5210,5210,5210,5210,0
20241007,161500,131308280,5210,5210,5210,5210,0
20241007,161400,131308280,5210,5210,5210,5210,0
20241007,161300,131308280,5210,5210,5210,5210,0
20241007,161200,131308280,5210,5210,5210,5210,896
20241007,161100,131308280,5210,5210,5210,5210,0
20241007,161000,131308280,5210,5210,5210,5210,0
20241007,160900,131308280,5210,5210,5210,5210,0
20241007,160800,131308280,5210,5210,5210,5210,0
20241007,160700,131308280,5210,5210,5210,5210,0
20241007,160600,131308280,5210,5210,5210,5210,0
20241007,160500,131308280,5210,5210,5210,5210,0
20241007,160400,131308280,5210,5210,5210,5210,0
20241007,160300,131308280,5210,5210,5210,5210,0
20241007,160200,131308280,5210,5210,5210,5210,0
20241007,160100,131308280,5210,5210,5210,5210,0
20241007,160000,131308280,5210,5210,5210,5210,0
20241007,155900,131308280,5210,5210,5210,5210,0
20241007,155800,131308280,5210,5210,5210,5210,0
20241007,155700,131308280,5210,5210,5210,5210,0
20241007,155600,131308280,5210,5210,5210,5210,0
20241007,155500,131308280,5210,5210,5210,5210,0
20241007,155400,131308280,5210,5210,5210,5210,0
20241007,155300,131308280,5210,5210,5210,5210,0
20241007,155200,131308280,5210,5210,5210,5210,0
20241007,155100,131308280,5210,5210,5210,5210,0
20241007,155000,131308280,5210,5210,5210,5210,0
20241007,154900,131308280,5210,5210,5210,5210,0
20241007,154800,131308280,5210,5210,5210,5210,0
20241007,154700,131308280,5210,5210,5210,5210,0
20241007,154600,131308280,5210,5210,5210,5210,0
20241007,154500,131308280,5210,5210,5210,5210,0
20241007,154400,131308280,5210,5210,5210,5210,0
20241007,154300,131308280,5210,5210,5210,5210,0
20241007,154200,131308280,5210,5210,5210,5210,896
20241007,154100,131308280,5210,5210,5210,5210,0
20241007,154000,131308280,5210,5210,5210,5210,0
20241007,153900,131308280,5210,5210,5210,5210,0
20241007,153800,131308280,5210,5210,5210,5210,0
20241007,153700,131308280,5210,5210,5210,5210,0
20241007,153600,131308280,5210,5210,5210,5210,0
20241007,153500,131308280,5210,5210,5210,5210,0
20241007,153400,131308280,5210,5210,5210,5210,0
20241007,153300,131308280,5210,5210,5210,5210,0
20241007,153200,131308280,5210,5210,5210,5210,0
20241007,153100,131308280,5210,5210,5210,5210,0
20241007,153000,131308280,5210,5210,5210,5210,896
20241007,152900,126640120,5210,5210,5210,5210,0
20241007,152800,126640120,5210,5210,5210,5210,0
20241007,152700,126640120,5210,5210,5210,5210,0
20241007,152600,126640120,5210,5210,5210,5210,0
20241007,152500,126640120,5210,5210,5210,5210,0
20241007,152400,126640120,5210,5210,5210,5210,0
20241007,152300,126640120,5210,5210,5210,5210,0
20241007,152200,126640120,5210,5210,5210,5210,0
20241007,152100,126640120,5210,5210,5210,5210,0
20241007,152000,126640120,5210,5210,5210,5210,0
20241007,151900,126640120,5210,5200,5210,5180,395
20241007,151800,124588380,5200,5200,5200,5200,61
20241007,151700,124271180,5200,5200,5200,5200,0
20241007,151600,124271180,5200,5200,5200,5200,0
20241007,151500,124271180,5200,5200,5200,5200,0
20241007,151400,124271180,5200,5200,5200,5200,9
20241007,151300,124224380,5200,5200,5200,5200,16
20241007,151200,124141180,5200,5200,5200,5200,1
20241007,151100,124135980,5200,5200,5200,5200,0
20241007,151000,124135980,5200,5200,5200,5200,13
20241007,150900,124068380,5210,5210,5210,5210,0
20241007,150800,124068380,5210,5210,5210,5210,2
20241007,150700,124057960,5210,5210,5210,5210,12
20241007,150600,123995440,5210,5210,5210,5210,2
20241007,150500,123985020,5200,5200,5200,5200,0
20241007,150400,123985020,5200,5200,5200,5200,31
20241007,150300,123823820,5210,5210,5210,5210,0
20241007,150200,123823820,5210,5200,5210,5200,51
20241007,150100,123558610,5200,5200,5200,5200,0
20241007,150000,123558610,5200,5200,5200,5200,0
20241007,145900,123558610,5200,5200,5200,5200,0
20241007,145800,123558610,5200,5190,5200,5190,92
20241007,145700,123080630,5190,5190,5190,5190,66
20241007,145600,122738090,5190,5190,5190,5190,22
20241007,145500,122623910,5190,5190,5190,5190,271
20241007,145400,121217420,5190,5190,5190,5190,58
20241007,145300,120916400,5200,5200,5200,5200,0
20241007,145200,120916400,5200,5200,5200,5200,50
20241007,145100,120656400,5200,5200,5200,5200,191
20241007,145000,119663200,5200,5200,5200,5200,4
20241007,144900,119642400,5200,5200,5200,5200,0
20241007,144800,119642400,5200,5200,5200,5200,1
20241007,144700,119637200,5200,5200,5200,5200,1
20241007,144600,119632000,5200,5200,5200,5200,0
20241007,144500,119632000,5200,5190,5200,5190,163
20241007,144400,118785670,5200,5200,5200,5200,0
20241007,144300,118785670,5200,5200,5200,5200,15
20241007,144200,118707670,5190,5190,5190,5190,0
20241007,144100,118707670,5190,5190,5190,5190,0
20241007,144000,118707670,5190,5190,5190,5190,30
20241007,143900,118551970,5200,5200,5200,5200,190
20241007,143800,117563970,5210,5210,5210,5210,0
20241007,143700,117563970,5210,5210,5210,5210,100
20241007,143600,117042970,5210,5210,5210,5210,2
20241007,143500,117032550,5210,5210,5210,5210,0
20241007,143400,117032550,5210,5210,5210,5210,40
20241007,143300,116824150,5220,5220,5220,5220,44
20241007,143200,116594470,5220,5220,5220,5220,0
20241007,143100,116594470,5220,5220,5220,5220,2
20241007,143000,116584030,5230,5230,5230,5230,0
20241007,142900,116584030,5230,5230,5230,5230,0
20241007,142800,116584030,5230,5230,5230,5230,0
20241007,142700,116584030,5230,5230,5230,5230,0
20241007,142600,116584030,5230,5230,5230,5230,0
20241007,142500,116584030,5230,5230,5230,5230,29
20241007,142400,116432360,5230,5230,5240,5230,22
20241007,142300,116317120,5230,5230,5230,5230,0
20241007,142200,116317120,5230,5230,5230,5230,0
20241007,142100,116317120,5230,5230,5230,5230,15
20241007,142000,116238670,5240,5240,5240,5240,0
20241007,141900,116238670,5240,5240,5240,5240,6
20241007,141800,116207230,5220,5220,5220,5220,0
20241007,141700,116207230,5220,5220,5220,5220,0
20241007,141600,116207230,5220,5220,5220,5220,0
20241007,141500,116207230,5220,5220,5220,5220,1
20241007,141400,116202010,5240,5240,5240,5240,0
20241007,141300,116202010,5240,5240,5240,5240,0
20241007,141200,116202010,5240,5240,5240,5240,0
20241007,141100,116202010,5240,5240,5240,5240,1
20241007,141000,116196770,5220,5220,5220,5220,0
20241007,140900,116196770,5220,5220,5220,5220,0
20241007,140800,116196770,5220,5220,5220,5220,0
20241007,140700,116196770,5220,5220,5220,5220,0
20241007,140600,116196770,5220,5220,5220,5220,0
20241007,140500,116196770,5220,5220,5220,5220,0
20241007,140400,116196770,5220,5220,5220,5220,32
20241007,140300,116029730,5220,5220,5220,5220,0
20241007,140200,116029730,5220,5220,5220,5220,0
20241007,140100,116029730,5220,5220,5220,5220,0
20241007,140000,116029730,5220,5220,5220,5220,0
20241007,135900,116029730,5220,5220,5220,5220,39
20241007,135800,115826150,5220,5240,5240,5220,39
20241007,135700,115621890,5210,5210,5210,5210,0
20241007,135600,115621890,5210,5210,5210,5210,10
20241007,135500,115569790,5240,5240,5240,5240,0
20241007,135400,115569790,5240,5240,5240,5240,0
20241007,135300,115569790,5240,5240,5240,5240,0
20241007,135200,115569790,5240,5240,5240,5240,0
20241007,135100,115569790,5240,5240,5240,5240,0
20241007,135000,115569790,5240,5240,5240,5240,0
20241007,134900,115569790,5240,5240,5240,5240,0
20241007,134800,115569790,5240,5240,5240,5240,0
20241007,134700,115569790,5240,5240,5240,5240,0
20241007,134600,115569790,5240,5240,5240,5240,0
20241007,134500,115569790,5240,5240,5240,5240,0
20241007,134400,115569790,5240,5230,5240,5210,349
20241007,134300,113748940,5230,5210,5230,5210,124
20241007,134200,113101490,5240,5240,5240,5240,0
20241007,134100,113101490,5240,5240,5240,5240,0
20241007,134000,113101490,5240,5240,5240,5240,1
20241007,133900,113096250,5210,5210,5210,5210,0
20241007,133800,113096250,5210,5240,5250,5210,150
20241007,133700,112312960,5210,5260,5280,5210,155
20241007,133600,111502400,5210,5220,5280,5210,1221
20241007,133500,105111910,5230,5230,5230,5230,0
20241007,133400,105111910,5230,5230,5230,5230,0
20241007,133300,105111910,5230,5230,5230,5230,0
20241007,133200,105111910,5230,5230,5230,5230,0
20241007,133100,105111910,5230,5230,5230,5230,10
20241007,133000,105059610,5190,5190,5190,5190,0
20241007,132900,105059610,5190,5190,5190,5190,0
20241007,132800,105059610,5190,5190,5190,5190,25
20241007,132700,104929860,5230,5230,5230,5230,30
20241007,132600,104772960,5230,5200,5230,5200,258
20241007,132500,103431150,5200,5200,5200,5200,33
20241007,132400,103259550,5200,5200,5200,5200,21
20241007,132300,103150350,5200,5200,5200,5200,1133
20241007,132200,97258750,5200,5200,5200,5200,10
20241007,132100,97206750,5190,5190,5190,5190,20
20241007,132000,97102950,5200,5200,5200,5200,0
20241007,131900,97102950,5200,5200,5200,5200,0
20241007,131800,97102950,5200,5200,5200,5200,1
20241007,131700,97097750,5180,5180,5180,5180,0
20241007,131600,97097750,5180,5180,5180,5180,0
20241007,131500,97097750,5180,5180,5180,5180,0
20241007,131400,97097750,5180,5180,5180,5180,0
20241007,131300,97097750,5180,5180,5180,5180,20
20241007,131200,96994150,5180,5180,5180,5180,0
20241007,131100,96994150,5180,5180,5180,5180,0
20241007,131000,96994150,5180,5180,5180,5180,0
20241007,130900,96994150,5180,5180,5180,5180,0
20241007,130800,96994150,5180,5180,5180,5180,0
20241007,130700,96994150,5180,5180,5180,5180,0
20241007,130600,96994150,5180,5210,5230,5180,266
20241007,130500,95612900,5210,5180,5210,5180,2098
20241007,130400,84718910,5180,5180,5180,5180,0
20241007,130300,84718910,5180,5180,5180,5180,0
20241007,130200,84718910,5180,5180,5180,5180,0
20241007,130100,84718910,5180,5180,5180,5180,0
20241007,130000,84718910,5180,5180,5180,5180,0
20241007,125900,84718910,5180,5180,5180,5180,0
20241007,125800,84718910,5180,5180,5180,5180,0
20241007,125700,84718910,5180,5180,5180,5180,3
20241007,125600,84703370,5180,5180,5180,5180,34
20241007,125500,84527250,5190,5190,5190,5190,7
20241007,125400,84490920,5180,5180,5180,5180,23
20241007,125300,84371780,5180,5180,5180,5180,0
20241007,125200,84371780,5180,5180,5180,5180,140
20241007,125100,83646580,5180,5180,5180,5180,0
20241007,125000,83646580,5180,5180,5180,5180,0
20241007,124900,83646580,5180,5180,5180,5180,0
20241007,124800,83646580,5180,5180,5180,5180,7
20241007,124700,83610320,5170,5180,5180,5170,54
20241007,124600,83330640,5170,5170,5170,5170,0
20241007,124500,83330640,5170,5170,5170,5170,0
20241007,124400,83330640,5170,5170,5170,5170,29
20241007,124300,83180710,5180,5180,5180,5180,514
20241007,124200,80518190,5180,5180,5180,5180,41
20241007,124100,80305810,5180,5180,5180,5180,9
20241007,124000,80259190,5180,5180,5180,5180,3
20241007,123900,80243650,5180,5180,5180,5180,0
20241007,123800,80243650,5180,5180,5180,5180,10
20241007,123700,80191850,5180,5180,5180,5180,0
20241007,123600,80191850,5180,5180,5180,5180,0
20241007,123500,80191850,5180,5180,5180,5180,2
20241007,123400,80181490,5180,5180,5180,5180,18
20241007,123300,80088250,5180,5180,5180,5180,0
20241007,123200,80088250,5180,5180,5180,5180,3
20241007,123100,80072710,5180,5180,5180,5180,13
20241007,123000,80005370,5180,5180,5180,5180,0
20241007,122900,80005370,5180,5180,5180,5180,0
20241007,122800,80005370,5180,5180,5180,5180,0
20241007,122700,80005370,5180,5180,5180,5180,15
20241007,122600,79927670,5180,5180,5180,5180,0
20241007,122500,79927670,5180,5180,5180,5180,0
20241007,122400,79927670,5180,5180,5180,5180,0
20241007,122300,79927670,5180,5180,5180,5180,13
20241007,122200,79860330,5180,5180,5180,5180,2
20241007,122100,79849970,5180,5180,5180,5180,0
20241007,122000,79849970,5180,5180,5180,5180,0
20241007,121900,79849970,5180,5180,5180,5180,0
20241007,121800,79849970,5180,5180,5180,5180,2
20241007,121700,79839610,5180,5180,5180,5180,13
20241007,121600,79772270,5180,5180,5180,5180,0
20241007,121500,79772270,5180,5180,5180,5180,0
20241007,121400,79772270,5180,5180,5180,5180,13
20241007,121300,79704930,5180,5180,5180,5180,0
20241007,121200,79704930,5180,5180,5180,5180,0
20241007,121100,79704930,5180,5180,5180,5180,0
20241007,121000,79704930,5180,5180,5180,5180,0
20241007,120900,79704930,5180,5170,5180,5170,8
20241007,120800,79663500,5180,5180,5180,5180,0
20241007,120700,79663500,5180,5180,5180,5180,0
20241007,120600,79663500,5180,5180,5180,5180,0
20241007,120500,79663500,5180,5180,5180,5180,6
20241007,120400,79632420,5170,5170,5170,5170,0
20241007,120300,79632420,5170,5170,5170,5170,0
20241007,120200,79632420,5170,5170,5170,5170,0
20241007,120100,79632420,5170,5170,5170,5170,0
20241007,120000,79632420,5170,5170,5170,5170,0
20241007,115900,79632420,5170,5170,5170,5170,0
20241007,115800,79632420,5170,5170,5170,5170,0
20241007,115700,79632420,5170,5170,5170,5170,0
20241007,115600,79632420,5170,5170,5170,5170,0
20241007,115500,79632420,5170,5170,5170,5170,25
20241007,115400,79503170,5170,5170,5170,5170,352
20241007,115300,77683330,5170,5170,5170,5170,6
20241007,115200,77652310,5170,5170,5170,5170,0
20241007,115100,77652310,5170,5170,5170,5170,2
20241007,115000,77641970,5170,5170,5170,5170,6
20241007,114900,77610950,5170,5170,5170,5170,0
20241007,114800,77610950,5170,5170,5170,5170,6
20241007,114700,77579930,5170,5170,5170,5170,2
20241007,114600,77569590,5170,5170,5170,5170,6
20241007,114500,77538570,5170,5170,5170,5170,0
20241007,114400,77538570,5170,5170,5170,5170,0
20241007,114300,77538570,5170,5170,5170,5170,6
20241007,114200,77507550,5170,5170,5170,5170,0
20241007,114100,77507550,5170,5170,5170,5170,16
20241007,114000,77424830,5170,5170,5170,5170,0
20241007,113900,77424830,5170,5170,5170,5170,2
20241007,113800,77414490,5170,5170,5170,5170,0
20241007,113700,77414490,5170,5170,5170,5170,0
20241007,113600,77414490,5170,5170,5170,5170,0
20241007,113500,77414490,5170,5170,5170,5170,0
20241007,113400,77414490,5170,5170,5170,5170,0
20241007,113300,77414490,5170,5170,5170,5170,1
20241007,113200,77409320,5170,5170,5170,5170,0
20241007,113100,77409320,5170,5170,5170,5170,0
20241007,113000,77409320,5170,5170,5170,5170,0
20241007,112900,77409320,5170,5170,5170,5170,0
20241007,112800,77409320,5170,5170,5170,5170,0
20241007,112700,77409320,5170,5170,5170,5170,0
20241007,112600,77409320,5170,5170,5170,5170,0
20241007,112500,77409320,5170,5170,5170,5170,0
20241007,112400,77409320,5170,5170,5170,5170,10
20241007,112300,77357620,5190,5190,5190,5190,0
20241007,112200,77357620,5190,5180,5190,5130,3085
20241007,112100,61488670,5180,5180,5180,5180,0
20241007,112000,61488670,5180,5180,5180,5180,0
20241007,111900,61488670,5180,5180,5180,5180,0
20241007,111800,61488670,5180,5180,5180,5180,13
20241007,111700,61421330,5180,5180,5180,5180,0
20241007,111600,61421330,5180,5180,5180,5180,0
20241007,111500,61421330,5180,5180,5180,5180,35
20241007,111400,61240030,5180,5180,5180,5180,0
20241007,111300,61240030,5180,5180,5180,5180,12
20241007,111200,61177870,5170,5170,5170,5170,0
20241007,111100,61177870,5170,5170,5170,5170,0
20241007,111000,61177870,5170,5170,5170,5170,4
20241007,110900,61157190,5170,5170,5170,5170,0
20241007,110800,61157190,5170,5180,5180,5170,2210
20241007,110700,49709400,5180,5170,5180,5160,846
20241007,110600,45329240,5170,5170,5170,5170,200
20241007,110500,44295240,5180,5180,5180,5180,0
20241007,110400,44295240,5180,5180,5180,5180,0
20241007,110300,44295240,5180,5180,5180,5180,0
20241007,110200,44295240,5180,5180,5180,5180,2
20241007,110100,44284880,5180,5170,5180,5170,63
20241007,110000,43959010,5170,5170,5170,5170,100
20241007,105900,43442010,5170,5170,5170,5170,14
20241007,105800,43369630,5170,5170,5170,5170,122
20241007,105700,42738890,5170,5170,5170,5170,2
20241007,105600,42728550,5170,5170,5170,5170,226
20241007,105500,41560130,5170,5170,5170,5170,0
20241007,105400,41560130,5170,5170,5170,5170,0
20241007,105300,41560130,5170,5170,5170,5170,0
20241007,105200,41560130,5170,5170,5170,5170,2
20241007,105100,41549790,5170,5170,5170,5170,0
20241007,105000,41549790,5170,5170,5170,5170,0
20241007,104900,41549790,5170,5170,5170,5170,0
20241007,104800,41549790,5170,5170,5170,5170,0
20241007,104700,41549790,5170,5170,5170,5170,0
20241007,104600,41549790,5170,5170,5170,5170,5
20241007,104500,41523940,5170,5170,5170,5170,0
20241007,104400,41523940,5170,5160,5170,5160,435
20241007,104300,39279140,5170,5170,5170,5170,2
20241007,104200,39268800,5160,5160,5160,5160,0
20241007,104100,39268800,5160,5160,5160,5160,27
20241007,104000,39129480,5170,5170,5170,5170,2
20241007,103900,39119140,5170,5170,5170,5170,2
20241007,103800,39108800,5170,5170,5170,5170,0
20241007,103700,39108800,5170,5170,5170,5170,0
20241007,103600,39108800,5170,5170,5170,5170,0
20241007,103500,39108800,5170,5170,5180,5170,422
20241007,103400,36926840,5180,5180,5180,5170,224
20241007,103300,35768520,5180,5160,5180,5160,248
20241007,103200,34486340,5170,5170,5170,5170,2
20241007,103100,34476000,5180,5180,5180,5180,0
20241007,103000,34476000,5180,5180,5180,5180,2
20241007,102900,34465640,5180,5180,5180,5180,0
20241007,102800,34465640,5180,5180,5180,5180,0
20241007,102700,34465640,5180,5180,5180,5180,1
20241007,102600,34460460,5180,5170,5180,5170,180
20241007,102500,33529660,5170,5170,5170,5170,0
20241007,102400,33529660,5170,5170,5170,5170,2
20241007,102300,33519320,5170,5170,5170,5170,0
20241007,102200,33519320,5170,5170,5170,5170,2
20241007,102100,33508980,5170,5170,5170,5170,0
20241007,102000,33508980,5170,5170,5170,5170,0
20241007,101900,33508980,5170,5170,5170,5170,0
20241007,101800,33508980,5170,5170,5170,5170,74
20241007,101700,33126400,5170,5170,5170,5170,0
20241007,101600,33126400,5170,5170,5170,5170,0
20241007,101500,33126400,5170,5180,5180,5170,4
20241007,101400,33105700,5190,5190,5190,5190,2
20241007,101300,33095320,5190,5190,5190,5190,0
20241007,101200,33095320,5190,5190,5190,5190,8
20241007,101100,33053800,5190,5190,5190,5190,0
20241007,101000,33053800,5190,5190,5190,5190,0
20241007,100900,33053800,5190,5190,5190,5190,0
20241007,100800,33053800,5190,5190,5190,5190,11
20241007,100700,32996710,5190,5190,5190,5190,0
20241007,100600,32996710,5190,5190,5190,5190,0
20241007,100500,32996710,5190,5190,5190,5170,41
20241007,100400,32784460,5190,5190,5190,5190,32
20241007,100300,32618380,5170,5190,5190,5170,22
20241007,100200,32504600,5190,5190,5190,5190,0
20241007,100100,32504600,5190,5190,5190,5190,13
20241007,100000,32437130,5190,5190,5190,5190,25
20241007,095900,32307380,5180,5190,5190,5180,18
20241007,095800,32214110,5190,5190,5190,5190,0
20241007,095700,32214110,5190,5160,5190,5160,32
20241007,095600,32048780,5190,5180,5190,5180,469
20241007,095500,29618960,5180,5180,5180,5180,0
20241007,095400,29618960,5180,5180,5180,5180,2
20241007,095300,29608600,5180,5180,5180,5180,0
20241007,095200,29608600,5180,5180,5180,5180,6
20241007,095100,29577520,5180,5180,5180,5180,0
20241007,095000,29577520,5180,5180,5180,5180,12
20241007,094900,29515360,5180,5180,5180,5180,0
20241007,094800,29515360,5180,5180,5180,5180,0
20241007,094700,29515360,5180,5180,5180,5180,0
20241007,094600,29515360,5180,5180,5180,5180,2
20241007,094500,29505000,5180,5180,5180,5180,13
20241007,094400,29437660,5180,5180,5180,5180,0
20241007,094300,29437660,5180,5180,5180,5180,15
20241007,094200,29359960,5180,5180,5180,5180,0
20241007,094100,29359960,5180,5180,5180,5180,116
20241007,094000,28759080,5180,5180,5180,5180,0
20241007,093900,28759080,5180,5180,5180,5180,13
20241007,093800,28691740,5180,5180,5180,5180,2
20241007,093700,28681380,5180,5170,5180,5170,52
20241007,093600,28412510,5170,5170,5170,5170,17
20241007,093500,28324620,5150,5150,5150,5150,112
20241007,093400,27747820,5160,5160,5160,5160,289
20241007,093300,26256580,5170,5170,5170,5170,100
20241007,093200,25739580,5170,5170,5170,5170,0
20241007,093100,25739580,5170,5170,5170,5170,0
20241007,093000,25739580,5170,5170,5170,5170,0
20241007,092900,25739580,5170,5170,5170,5170,5
20241007,092800,25713730,5160,5170,5170,5160,345
20241007,092700,23933430,5190,5190,5190,5190,0
20241007,092600,23933430,5190,5170,5190,5160,194
20241007,092500,22931780,5190,5190,5190,5190,0
20241007,092400,22931780,5190,5190,5190,5190,0
20241007,092300,22931780,5190,5190,5190,5190,0
20241007,092200,22931780,5190,5190,5190,5190,5
20241007,092100,22905830,5170,5190,5190,5170,86
20241007,092000,22460890,5190,5190,5190,5190,0
20241007,091900,22460890,5190,5190,5190,5190,0
20241007,091800,22460890,5190,5190,5190,5190,7
20241007,091700,22424560,5160,5190,5190,5160,197
20241007,091600,21407890,5190,5190,5190,5190,0
20241007,091500,21407890,5190,5190,5190,5190,0
20241007,091400,21407890,5190,5190,5190,5190,0
20241007,091300,21407890,5190,5190,5190,5190,0
20241007,091200,21407890,5190,5180,5190,5180,414
20241007,091100,19260590,5180,5180,5180,5180,10
20241007,091000,19208790,5190,5190,5190,5190,0
20241007,090900,19208790,5190,5190,5190,5190,3
20241007,090800,19193220,5160,5160,5160,5160,184
20241007,090700,18243780,5160,5160,5160,5160,0
20241007,090600,18243780,5160,5170,5170,5160,165
20241007,090500,17391760,5190,5190,5190,5190,34
20241007,090400,17215300,5190,5160,5190,5160,589
20241007,090300,14175970,5190,5190,5190,5190,1
20241007,090200,14170780,5160,5160,5160,5160,315
20241007,090100,12545380,5160,5190,5200,5160,1397
20241007,090000,5326600,5200,5180,5200,5170,1028