KissMeData/032850/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192000,92512100,5160,5160,5160,5160,456
20241007,191900,92512100,5160,5160,5160,5160,0
20241007,191800,92512100,5160,5160,5160,5160,0
20241007,191700,92512100,5160,5160,5160,5160,0
20241007,191600,92512100,5160,5160,5160,5160,0
20241007,191500,92512100,5160,5160,5160,5160,0
20241007,191400,92512100,5160,5160,5160,5160,0
20241007,191300,92512100,5160,5160,5160,5160,0
20241007,191200,92512100,5160,5160,5160,5160,0
20241007,191100,92512100,5160,5160,5160,5160,0
20241007,191000,92512100,5160,5160,5160,5160,0
20241007,190900,92512100,5160,5160,5160,5160,0
20241007,190800,92512100,5160,5160,5160,5160,0
20241007,190700,92512100,5160,5160,5160,5160,0
20241007,190600,92512100,5160,5160,5160,5160,0
20241007,190500,92512100,5160,5160,5160,5160,0
20241007,190400,92512100,5160,5160,5160,5160,0
20241007,190300,92512100,5160,5160,5160,5160,0
20241007,190200,92512100,5160,5160,5160,5160,0
20241007,190100,92512100,5160,5160,5160,5160,0
20241007,190000,92512100,5160,5160,5160,5160,0
20241007,185900,92512100,5160,5160,5160,5160,0
20241007,185800,92512100,5160,5160,5160,5160,0
20241007,185700,92512100,5160,5160,5160,5160,0
20241007,185600,92512100,5160,5160,5160,5160,0
20241007,185500,92512100,5160,5160,5160,5160,0
20241007,185400,92512100,5160,5160,5160,5160,0
20241007,185300,92512100,5160,5160,5160,5160,0
20241007,185200,92512100,5160,5160,5160,5160,0
20241007,185100,92512100,5160,5160,5160,5160,0
20241007,185000,92512100,5160,5160,5160,5160,456
20241007,184900,92512100,5160,5160,5160,5160,0
20241007,184800,92512100,5160,5160,5160,5160,0
20241007,184700,92512100,5160,5160,5160,5160,0
20241007,184600,92512100,5160,5160,5160,5160,0
20241007,184500,92512100,5160,5160,5160,5160,0
20241007,184400,92512100,5160,5160,5160,5160,0
20241007,184300,92512100,5160,5160,5160,5160,0
20241007,184200,92512100,5160,5160,5160,5160,0
20241007,184100,92512100,5160,5160,5160,5160,0
20241007,184000,92512100,5160,5160,5160,5160,0
20241007,183900,92512100,5160,5160,5160,5160,0
20241007,183800,92512100,5160,5160,5160,5160,0
20241007,183700,92512100,5160,5160,5160,5160,0
20241007,183600,92512100,5160,5160,5160,5160,0
20241007,183500,92512100,5160,5160,5160,5160,0
20241007,183400,92512100,5160,5160,5160,5160,0
20241007,183300,92512100,5160,5160,5160,5160,0
20241007,183200,92512100,5160,5160,5160,5160,0
20241007,183100,92512100,5160,5160,5160,5160,0
20241007,183000,92512100,5160,5160,5160,5160,0
20241007,182900,92512100,5160,5160,5160,5160,0
20241007,182800,92512100,5160,5160,5160,5160,0
20241007,182700,92512100,5160,5160,5160,5160,0
20241007,182600,92512100,5160,5160,5160,5160,0
20241007,182500,92512100,5160,5160,5160,5160,0
20241007,182400,92512100,5160,5160,5160,5160,0
20241007,182300,92512100,5160,5160,5160,5160,0
20241007,182200,92512100,5160,5160,5160,5160,0
20241007,182100,92512100,5160,5160,5160,5160,0
20241007,182000,92512100,5160,5160,5160,5160,456
20241007,181900,92512100,5160,5160,5160,5160,0
20241007,181800,92512100,5160,5160,5160,5160,0
20241007,181700,92512100,5160,5160,5160,5160,0
20241007,181600,92512100,5160,5160,5160,5160,0
20241007,181500,92512100,5160,5160,5160,5160,0
20241007,181400,92512100,5160,5160,5160,5160,0
20241007,181300,92512100,5160,5160,5160,5160,0
20241007,181200,92512100,5160,5160,5160,5160,0
20241007,181100,92512100,5160,5160,5160,5160,0
20241007,181000,92512100,5160,5160,5160,5160,0
20241007,180900,92512100,5160,5160,5160,5160,0
20241007,180800,92512100,5160,5160,5160,5160,0
20241007,180700,92512100,5160,5160,5160,5160,0
20241007,180600,92512100,5160,5160,5160,5160,0
20241007,180500,92512100,5160,5160,5160,5160,0
20241007,180400,92512100,5160,5160,5160,5160,0
20241007,180300,92512100,5160,5160,5160,5160,0
20241007,180200,92512100,5160,5160,5160,5160,0
20241007,180100,92512100,5160,5160,5160,5160,0
20241007,180000,92512100,5160,5160,5160,5160,0
20241007,175900,92512100,5160,5160,5160,5160,0
20241007,175800,92512100,5160,5160,5160,5160,0
20241007,175700,92512100,5160,5160,5160,5160,0
20241007,175600,92512100,5160,5160,5160,5160,0
20241007,175500,92512100,5160,5160,5160,5160,0
20241007,175400,92512100,5160,5160,5160,5160,0
20241007,175300,92512100,5160,5160,5160,5160,0
20241007,175200,92512100,5160,5160,5160,5160,0
20241007,175100,92512100,5160,5160,5160,5160,0
20241007,175000,92512100,5160,5160,5160,5160,456
20241007,174900,92512100,5160,5160,5160,5160,0
20241007,174800,92512100,5160,5160,5160,5160,0
20241007,174700,92512100,5160,5160,5160,5160,0
20241007,174600,92512100,5160,5160,5160,5160,0
20241007,174500,92512100,5160,5160,5160,5160,0
20241007,174400,92512100,5160,5160,5160,5160,0
20241007,174300,92512100,5160,5160,5160,5160,0
20241007,174200,92512100,5160,5160,5160,5160,0
20241007,174100,92512100,5160,5160,5160,5160,0
20241007,174000,92512100,5160,5160,5160,5160,0
20241007,173900,92512100,5160,5160,5160,5160,0
20241007,173800,92512100,5160,5160,5160,5160,0
20241007,173700,92512100,5160,5160,5160,5160,0
20241007,173600,92512100,5160,5160,5160,5160,0
20241007,173500,92512100,5160,5160,5160,5160,0
20241007,173400,92512100,5160,5160,5160,5160,0
20241007,173300,92512100,5160,5160,5160,5160,0
20241007,173200,92512100,5160,5160,5160,5160,0
20241007,173100,92512100,5160,5160,5160,5160,0
20241007,173000,92512100,5160,5160,5160,5160,0
20241007,172900,92512100,5160,5160,5160,5160,0
20241007,172800,92512100,5160,5160,5160,5160,0
20241007,172700,92512100,5160,5160,5160,5160,0
20241007,172600,92512100,5160,5160,5160,5160,0
20241007,172500,92512100,5160,5160,5160,5160,0
20241007,172400,92512100,5160,5160,5160,5160,0
20241007,172300,92512100,5160,5160,5160,5160,0
20241007,172200,92512100,5160,5160,5160,5160,0
20241007,172100,92512100,5160,5160,5160,5160,0
20241007,172000,92512100,5160,5160,5160,5160,456
20241007,171900,92512100,5160,5160,5160,5160,0
20241007,171800,92512100,5160,5160,5160,5160,0
20241007,171700,92512100,5160,5160,5160,5160,0
20241007,171600,92512100,5160,5160,5160,5160,0
20241007,171500,92512100,5160,5160,5160,5160,0
20241007,171400,92512100,5160,5160,5160,5160,0
20241007,171300,92512100,5160,5160,5160,5160,0
20241007,171200,92512100,5160,5160,5160,5160,0
20241007,171100,92512100,5160,5160,5160,5160,0
20241007,171000,92512100,5160,5160,5160,5160,0
20241007,170900,92512100,5160,5160,5160,5160,0
20241007,170800,92512100,5160,5160,5160,5160,0
20241007,170700,92512100,5160,5160,5160,5160,0
20241007,170600,92512100,5160,5160,5160,5160,0
20241007,170500,92512100,5160,5160,5160,5160,0
20241007,170400,92512100,5160,5160,5160,5160,0
20241007,170300,92512100,5160,5160,5160,5160,0
20241007,170200,92512100,5160,5160,5160,5160,0
20241007,170100,92512100,5160,5160,5160,5160,0
20241007,170000,92512100,5160,5160,5160,5160,0
20241007,165900,92512100,5160,5160,5160,5160,0
20241007,165800,92512100,5160,5160,5160,5160,0
20241007,165700,92512100,5160,5160,5160,5160,0
20241007,165600,92512100,5160,5160,5160,5160,0
20241007,165500,92512100,5160,5160,5160,5160,0
20241007,165400,92512100,5160,5160,5160,5160,0
20241007,165300,92512100,5160,5160,5160,5160,0
20241007,165200,92512100,5160,5160,5160,5160,0
20241007,165100,92512100,5160,5160,5160,5160,0
20241007,165000,92512100,5160,5160,5160,5160,456
20241007,164900,92512100,5160,5160,5160,5160,0
20241007,164800,92512100,5160,5160,5160,5160,0
20241007,164700,92512100,5160,5160,5160,5160,0
20241007,164600,92512100,5160,5160,5160,5160,0
20241007,164500,92512100,5160,5160,5160,5160,0
20241007,164400,92512100,5160,5160,5160,5160,0
20241007,164300,92512100,5160,5160,5160,5160,0
20241007,164200,92512100,5160,5160,5160,5160,0
20241007,164100,92512100,5160,5160,5160,5160,0
20241007,164000,92512100,5160,5160,5160,5160,0
20241007,163900,92512100,5160,5160,5160,5160,0
20241007,163800,92512100,5160,5160,5160,5160,0
20241007,163700,92512100,5160,5160,5160,5160,0
20241007,163600,92512100,5160,5160,5160,5160,0
20241007,163500,92512100,5160,5160,5160,5160,0
20241007,163400,92512100,5160,5160,5160,5160,0
20241007,163300,92512100,5160,5160,5160,5160,0
20241007,163200,92512100,5160,5160,5160,5160,0
20241007,163100,92512100,5160,5160,5160,5160,0
20241007,163000,92512100,5160,5160,5160,5160,0
20241007,162900,92512100,5160,5160,5160,5160,0
20241007,162800,92512100,5160,5160,5160,5160,0
20241007,162700,92512100,5160,5160,5160,5160,0
20241007,162600,92512100,5160,5160,5160,5160,0
20241007,162500,92512100,5160,5160,5160,5160,0
20241007,162400,92512100,5160,5160,5160,5160,0
20241007,162300,92512100,5160,5160,5160,5160,0
20241007,162200,92512100,5160,5160,5160,5160,0
20241007,162100,92512100,5160,5160,5160,5160,0
20241007,162000,92512100,5160,5160,5160,5160,456
20241007,161900,92512100,5160,5160,5160,5160,0
20241007,161800,92512100,5160,5160,5160,5160,0
20241007,161700,92512100,5160,5160,5160,5160,0
20241007,161600,92512100,5160,5160,5160,5160,0
20241007,161500,92512100,5160,5160,5160,5160,0
20241007,161400,92512100,5160,5160,5160,5160,0
20241007,161300,92512100,5160,5160,5160,5160,0
20241007,161200,92512100,5160,5160,5160,5160,0
20241007,161100,92512100,5160,5160,5160,5160,0
20241007,161000,92512100,5160,5160,5160,5160,0
20241007,160900,92512100,5160,5160,5160,5160,0
20241007,160800,92512100,5160,5160,5160,5160,0
20241007,160700,92512100,5160,5160,5160,5160,0
20241007,160600,92512100,5160,5160,5160,5160,0
20241007,160500,92512100,5160,5160,5160,5160,0
20241007,160400,92512100,5160,5160,5160,5160,0
20241007,160300,92512100,5160,5160,5160,5160,0
20241007,160200,92512100,5160,5160,5160,5160,0
20241007,160100,92512100,5160,5160,5160,5160,0
20241007,160000,92512100,5160,5160,5160,5160,0
20241007,155900,92512100,5160,5160,5160,5160,0
20241007,155800,92512100,5160,5160,5160,5160,0
20241007,155700,92512100,5160,5160,5160,5160,0
20241007,155600,92512100,5160,5160,5160,5160,0
20241007,155500,92512100,5160,5160,5160,5160,0
20241007,155400,92512100,5160,5160,5160,5160,0
20241007,155300,92512100,5160,5160,5160,5160,0
20241007,155200,92512100,5160,5160,5160,5160,0
20241007,155100,92512100,5160,5160,5160,5160,0
20241007,155000,92512100,5160,5160,5160,5160,456
20241007,154900,92512100,5160,5160,5160,5160,0
20241007,154800,92512100,5160,5160,5160,5160,0
20241007,154700,92512100,5160,5160,5160,5160,0
20241007,154600,92512100,5160,5160,5160,5160,0
20241007,154500,92512100,5160,5160,5160,5160,0
20241007,154400,92512100,5160,5160,5160,5160,0
20241007,154300,92512100,5160,5160,5160,5160,0
20241007,154200,92512100,5160,5160,5160,5160,0
20241007,154100,92512100,5160,5160,5160,5160,0
20241007,154000,92512100,5160,5160,5160,5160,0
20241007,153900,92512100,5160,5160,5160,5160,0
20241007,153800,92512100,5160,5160,5160,5160,0
20241007,153700,92512100,5160,5160,5160,5160,0
20241007,153600,92512100,5160,5160,5160,5160,0
20241007,153500,92512100,5160,5160,5160,5160,0
20241007,153400,92512100,5160,5160,5160,5160,0
20241007,153300,92512100,5160,5160,5160,5160,0
20241007,153200,92512100,5160,5160,5160,5160,0
20241007,153100,92512100,5160,5160,5160,5160,0
20241007,153000,92512100,5160,5160,5160,5160,456
20241007,152900,90159140,5210,5210,5210,5210,0
20241007,152800,90159140,5210,5210,5210,5210,0
20241007,152700,90159140,5210,5210,5210,5210,0
20241007,152600,90159140,5210,5210,5210,5210,0
20241007,152500,90159140,5210,5210,5210,5210,0
20241007,152400,90159140,5210,5210,5210,5210,0
20241007,152300,90159140,5210,5210,5210,5210,0
20241007,152200,90159140,5210,5210,5210,5210,0
20241007,152100,90159140,5210,5210,5210,5210,0
20241007,152000,90159140,5210,5210,5210,5210,0
20241007,151900,90159140,5210,5210,5210,5210,0
20241007,151800,90159140,5210,5210,5210,5210,0
20241007,151700,90159140,5210,5190,5210,5190,34
20241007,151600,89982420,5190,5190,5190,5190,0
20241007,151500,89982420,5190,5180,5190,5180,302
20241007,151400,88415060,5160,5160,5160,5160,0
20241007,151300,88415060,5160,5160,5160,5160,99
20241007,151200,87904220,5180,5180,5180,5180,0
20241007,151100,87904220,5180,5180,5180,5180,0
20241007,151000,87904220,5180,5180,5180,5180,201
20241007,150900,86863040,5190,5190,5190,5190,0
20241007,150800,86863040,5190,5190,5190,5190,0
20241007,150700,86863040,5190,5190,5190,5190,1
20241007,150600,86857850,5150,5190,5190,5150,998
20241007,150500,81712760,5190,5190,5190,5160,3064
20241007,150400,65860900,5190,5190,5190,5190,411
20241007,150300,63727810,5190,5190,5190,5190,1
20241007,150200,63722620,5200,5200,5200,5200,0
20241007,150100,63722620,5200,5200,5200,5200,0
20241007,150000,63722620,5200,5200,5200,5200,0
20241007,145900,63722620,5200,5200,5200,5200,0
20241007,145800,63722620,5200,5190,5200,5190,249
20241007,145700,62429320,5190,5190,5190,5190,401
20241007,145600,60348130,5190,5190,5190,5190,192
20241007,145500,59351650,5190,5190,5190,5190,0
20241007,145400,59351650,5190,5190,5190,5190,0
20241007,145300,59351650,5190,5200,5210,5190,1284
20241007,145200,52673300,5200,5200,5200,5200,193
20241007,145100,51669700,5190,5190,5190,5190,0
20241007,145000,51669700,5190,5190,5190,5190,0
20241007,144900,51669700,5190,5190,5190,5190,0
20241007,144800,51669700,5190,5190,5190,5190,0
20241007,144700,51669700,5190,5190,5190,5190,3
20241007,144600,51654130,5190,5190,5190,5190,0
20241007,144500,51654130,5190,5190,5190,5190,30
20241007,144400,51498430,5190,5190,5190,5190,50
20241007,144300,51238930,5190,5190,5190,5190,0
20241007,144200,51238930,5190,5190,5190,5190,26
20241007,144100,51103990,5200,5200,5200,5200,0
20241007,144000,51103990,5200,5200,5200,5200,0
20241007,143900,51103990,5200,5200,5200,5200,0
20241007,143800,51103990,5200,5200,5200,5200,0
20241007,143700,51103990,5200,5200,5200,5200,0
20241007,143600,51103990,5200,5200,5200,5200,1
20241007,143500,51098790,5200,5200,5200,5200,0
20241007,143400,51098790,5200,5200,5200,5200,0
20241007,143300,51098790,5200,5200,5200,5200,0
20241007,143200,51098790,5200,5200,5200,5200,0
20241007,143100,51098790,5200,5200,5200,5200,0
20241007,143000,51098790,5200,5200,5200,5200,1
20241007,142900,51093590,5180,5180,5180,5180,0
20241007,142800,51093590,5180,5180,5180,5180,0
20241007,142700,51093590,5180,5180,5180,5180,26
20241007,142600,50958910,5180,5190,5190,5180,600
20241007,142500,47845080,5200,5200,5200,5200,50
20241007,142400,47585080,5200,5200,5200,5200,0
20241007,142300,47585080,5200,5200,5200,5200,0
20241007,142200,47585080,5200,5200,5200,5200,0
20241007,142100,47585080,5200,5200,5200,5200,0
20241007,142000,47585080,5200,5200,5200,5200,0
20241007,141900,47585080,5200,5200,5200,5200,0
20241007,141800,47585080,5200,5200,5200,5200,0
20241007,141700,47585080,5200,5200,5200,5200,0
20241007,141600,47585080,5200,5200,5200,5200,1
20241007,141500,47579880,5190,5190,5190,5190,0
20241007,141400,47579880,5190,5200,5200,5190,3
20241007,141300,47564290,5200,5200,5200,5200,0
20241007,141200,47564290,5200,5200,5200,5200,0
20241007,141100,47564290,5200,5200,5200,5200,0
20241007,141000,47564290,5200,5200,5200,5200,0
20241007,140900,47564290,5200,5200,5200,5200,13
20241007,140800,47496690,5200,5200,5200,5200,6
20241007,140700,47465490,5200,5200,5200,5200,0
20241007,140600,47465490,5200,5200,5200,5200,0
20241007,140500,47465490,5200,5200,5200,5200,0
20241007,140400,47465490,5200,5200,5200,5200,0
20241007,140300,47465490,5200,5200,5200,5200,150
20241007,140200,46685490,5200,5200,5200,5200,1
20241007,140100,46680290,5200,5200,5200,5200,0
20241007,140000,46680290,5200,5200,5200,5200,0
20241007,135900,46680290,5200,5200,5200,5200,0
20241007,135800,46680290,5200,5200,5200,5200,0
20241007,135700,46680290,5200,5200,5200,5200,1
20241007,135600,46675090,5190,5190,5190,5190,0
20241007,135500,46675090,5190,5190,5190,5190,1
20241007,135400,46669900,5200,5200,5200,5200,0
20241007,135300,46669900,5200,5200,5200,5200,0
20241007,135200,46669900,5200,5200,5200,5200,0
20241007,135100,46669900,5200,5200,5200,5200,0
20241007,135000,46669900,5200,5200,5200,5200,0
20241007,134900,46669900,5200,5200,5200,5200,0
20241007,134800,46669900,5200,5200,5200,5200,0
20241007,134700,46669900,5200,5200,5200,5200,0
20241007,134600,46669900,5200,5200,5200,5200,0
20241007,134500,46669900,5200,5200,5200,5200,0
20241007,134400,46669900,5200,5200,5200,5200,0
20241007,134300,46669900,5200,5200,5200,5200,0
20241007,134200,46669900,5200,5200,5200,5200,3
20241007,134100,46654300,5190,5190,5190,5190,0
20241007,134000,46654300,5190,5190,5190,5190,0
20241007,133900,46654300,5190,5190,5190,5190,0
20241007,133800,46654300,5190,5190,5190,5190,50
20241007,133700,46394800,5190,5190,5190,5190,0
20241007,133600,46394800,5190,5190,5190,5190,0
20241007,133500,46394800,5190,5190,5190,5190,1
20241007,133400,46389610,5190,5190,5190,5190,0
20241007,133300,46389610,5190,5190,5190,5190,24
20241007,133200,46265050,5190,5190,5190,5190,0
20241007,133100,46265050,5190,5190,5190,5190,0
20241007,133000,46265050,5190,5190,5190,5190,0
20241007,132900,46265050,5190,5190,5190,5190,210
20241007,132800,45175150,5190,5190,5190,5190,50
20241007,132700,44915650,5190,5190,5190,5190,0
20241007,132600,44915650,5190,5190,5190,5190,0
20241007,132500,44915650,5190,5190,5190,5190,0
20241007,132400,44915650,5190,5190,5190,5190,770
20241007,132300,40919350,5180,5180,5180,5180,0
20241007,132200,40919350,5180,5180,5180,5180,0
20241007,132100,40919350,5180,5180,5180,5180,0
20241007,132000,40919350,5180,5180,5180,5180,40
20241007,131900,40712150,5180,5180,5180,5180,0
20241007,131800,40712150,5180,5180,5180,5180,0
20241007,131700,40712150,5180,5190,5190,5180,20
20241007,131600,40608450,5190,5190,5190,5190,1
20241007,131500,40603260,5190,5190,5190,5190,4
20241007,131400,40582500,5190,5190,5190,5190,0
20241007,131300,40582500,5190,5190,5190,5190,0
20241007,131200,40582500,5190,5190,5190,5190,7
20241007,131100,40546170,5180,5180,5180,5180,0
20241007,131000,40546170,5180,5180,5180,5180,0
20241007,130900,40546170,5180,5180,5180,5180,0
20241007,130800,40546170,5180,5180,5180,5180,0
20241007,130700,40546170,5180,5180,5180,5180,0
20241007,130600,40546170,5180,5180,5180,5180,0
20241007,130500,40546170,5180,5180,5180,5180,25
20241007,130400,40416670,5190,5190,5190,5190,0
20241007,130300,40416670,5190,5190,5190,5190,0
20241007,130200,40416670,5190,5190,5190,5190,0
20241007,130100,40416670,5190,5190,5190,5190,2
20241007,130000,40406290,5180,5180,5180,5180,1
20241007,125900,40401110,5180,5180,5180,5180,286
20241007,125800,38919630,5180,5180,5180,5180,0
20241007,125700,38919630,5180,5180,5180,5180,20
20241007,125600,38816030,5180,5180,5180,5180,0
20241007,125500,38816030,5180,5180,5180,5180,0
20241007,125400,38816030,5180,5180,5180,5180,0
20241007,125300,38816030,5180,5180,5180,5180,0
20241007,125200,38816030,5180,5180,5180,5180,0
20241007,125100,38816030,5180,5180,5180,5180,0
20241007,125000,38816030,5180,5180,5180,5180,0
20241007,124900,38816030,5180,5190,5190,5180,20
20241007,124800,38712240,5190,5190,5190,5190,0
20241007,124700,38712240,5190,5190,5190,5190,2
20241007,124600,38701860,5190,5190,5190,5190,0
20241007,124500,38701860,5190,5190,5190,5190,0
20241007,124400,38701860,5190,5190,5190,5190,0
20241007,124300,38701860,5190,5190,5190,5190,0
20241007,124200,38701860,5190,5190,5190,5190,0
20241007,124100,38701860,5190,5190,5190,5190,0
20241007,124000,38701860,5190,5190,5190,5190,1
20241007,123900,38696670,5170,5170,5170,5170,1
20241007,123800,38691500,5190,5190,5190,5190,0
20241007,123700,38691500,5190,5190,5190,5190,0
20241007,123600,38691500,5190,5190,5190,5190,14
20241007,123500,38618840,5190,5190,5190,5190,0
20241007,123400,38618840,5190,5190,5190,5190,0
20241007,123300,38618840,5190,5190,5190,5190,0
20241007,123200,38618840,5190,5190,5190,5190,0
20241007,123100,38618840,5190,5190,5190,5190,0
20241007,123000,38618840,5190,5190,5190,5190,0
20241007,122900,38618840,5190,5190,5190,5190,0
20241007,122800,38618840,5190,5190,5190,5190,0
20241007,122700,38618840,5190,5190,5190,5190,0
20241007,122600,38618840,5190,5190,5190,5190,3
20241007,122500,38603270,5190,5190,5190,5190,0
20241007,122400,38603270,5190,5190,5190,5190,0
20241007,122300,38603270,5190,5190,5190,5190,0
20241007,122200,38603270,5190,5190,5190,5190,0
20241007,122100,38603270,5190,5190,5190,5190,0
20241007,122000,38603270,5190,5190,5190,5190,0
20241007,121900,38603270,5190,5190,5190,5190,0
20241007,121800,38603270,5190,5190,5190,5190,0
20241007,121700,38603270,5190,5190,5190,5190,0
20241007,121600,38603270,5190,5190,5190,5190,0
20241007,121500,38603270,5190,5190,5190,5190,0
20241007,121400,38603270,5190,5190,5190,5190,0
20241007,121300,38603270,5190,5190,5190,5190,0
20241007,121200,38603270,5190,5190,5190,5190,0
20241007,121100,38603270,5190,5190,5190,5190,0
20241007,121000,38603270,5190,5190,5190,5190,0
20241007,120900,38603270,5190,5190,5190,5190,0
20241007,120800,38603270,5190,5190,5190,5190,0
20241007,120700,38603270,5190,5190,5190,5190,0
20241007,120600,38603270,5190,5190,5190,5190,1
20241007,120500,38598080,5170,5170,5170,5170,609
20241007,120400,35449550,5180,5180,5180,5180,230
20241007,120300,34258150,5180,5180,5180,5180,0
20241007,120200,34258150,5180,5180,5180,5180,0
20241007,120100,34258150,5180,5180,5180,5180,18
20241007,120000,34164910,5180,5180,5180,5180,0
20241007,115900,34164910,5180,5180,5180,5180,2
20241007,115800,34154550,5180,5180,5180,5180,10
20241007,115700,34102750,5180,5180,5180,5180,112
20241007,115600,33522590,5180,5180,5180,5180,0
20241007,115500,33522590,5180,5180,5180,5180,0
20241007,115400,33522590,5180,5180,5180,5180,11
20241007,115300,33465610,5180,5180,5180,5180,0
20241007,115200,33465610,5180,5180,5180,5180,0
20241007,115100,33465610,5180,5180,5180,5180,19
20241007,115000,33367190,5180,5180,5180,5180,0
20241007,114900,33367190,5180,5180,5180,5180,0
20241007,114800,33367190,5180,5180,5180,5180,0
20241007,114700,33367190,5180,5180,5180,5180,3
20241007,114600,33351650,5180,5180,5180,5180,0
20241007,114500,33351650,5180,5180,5180,5180,0
20241007,114400,33351650,5180,5180,5180,5180,0
20241007,114300,33351650,5180,5180,5180,5180,0
20241007,114200,33351650,5180,5180,5180,5180,0
20241007,114100,33351650,5180,5190,5190,5180,62
20241007,114000,33030190,5180,5180,5180,5180,0
20241007,113900,33030190,5180,5180,5180,5180,0
20241007,113800,33030190,5180,5180,5180,5180,0
20241007,113700,33030190,5180,5180,5180,5180,0
20241007,113600,33030190,5180,5180,5180,5180,0
20241007,113500,33030190,5180,5180,5180,5180,0
20241007,113400,33030190,5180,5180,5180,5180,1
20241007,113300,33025010,5180,5180,5180,5180,11
20241007,113200,32968030,5180,5180,5180,5180,0
20241007,113100,32968030,5180,5180,5180,5180,0
20241007,113000,32968030,5180,5180,5180,5180,102
20241007,112900,32439670,5190,5190,5190,5190,10
20241007,112800,32387770,5190,5190,5190,5190,0
20241007,112700,32387770,5190,5190,5190,5190,0
20241007,112600,32387770,5190,5190,5190,5190,0
20241007,112500,32387770,5190,5190,5190,5190,0
20241007,112400,32387770,5190,5190,5190,5190,0
20241007,112300,32387770,5190,5190,5190,5190,0
20241007,112200,32387770,5190,5190,5190,5190,0
20241007,112100,32387770,5190,5190,5190,5190,0
20241007,112000,32387770,5190,5190,5190,5190,6
20241007,111900,32356630,5190,5190,5190,5190,0
20241007,111800,32356630,5190,5190,5190,5190,0
20241007,111700,32356630,5190,5190,5190,5190,0
20241007,111600,32356630,5190,5190,5190,5190,39
20241007,111500,32154220,5190,5190,5190,5190,0
20241007,111400,32154220,5190,5190,5190,5190,0
20241007,111300,32154220,5190,5190,5190,5190,5
20241007,111200,32128270,5190,5190,5190,5190,33
20241007,111100,31957000,5190,5190,5190,5190,20
20241007,111000,31853200,5190,5190,5190,5190,0
20241007,110900,31853200,5190,5190,5190,5190,0
20241007,110800,31853200,5190,5190,5190,5190,0
20241007,110700,31853200,5190,5190,5190,5190,0
20241007,110600,31853200,5190,5190,5190,5190,0
20241007,110500,31853200,5190,5190,5190,5190,0
20241007,110400,31853200,5190,5190,5190,5190,21
20241007,110300,31744210,5190,5190,5190,5190,0
20241007,110200,31744210,5190,5190,5190,5190,4
20241007,110100,31723450,5180,5180,5180,5180,0
20241007,110000,31723450,5180,5180,5180,5180,3
20241007,105900,31707910,5180,5180,5180,5180,0
20241007,105800,31707910,5180,5180,5180,5180,0
20241007,105700,31707910,5180,5180,5180,5180,0
20241007,105600,31707910,5180,5180,5180,5180,20
20241007,105500,31604310,5180,5180,5180,5180,1
20241007,105400,31599130,5200,5200,5200,5200,0
20241007,105300,31599130,5200,5200,5200,5200,0
20241007,105200,31599130,5200,5200,5200,5200,0
20241007,105100,31599130,5200,5200,5200,5200,19
20241007,105000,31500330,5200,5200,5200,5200,0
20241007,104900,31500330,5200,5200,5200,5200,0
20241007,104800,31500330,5200,5200,5200,5200,0
20241007,104700,31500330,5200,5200,5200,5200,0
20241007,104600,31500330,5200,5200,5200,5200,0
20241007,104500,31500330,5200,5200,5200,5200,0
20241007,104400,31500330,5200,5200,5200,5200,1
20241007,104300,31495130,5190,5190,5190,5190,201
20241007,104200,30451940,5190,5190,5190,5190,0
20241007,104100,30451940,5190,5190,5190,5190,265
20241007,104000,29076590,5200,5200,5200,5200,20
20241007,103900,28972590,5190,5190,5190,5190,0
20241007,103800,28972590,5190,5190,5190,5190,300
20241007,103700,27415590,5200,5200,5200,5200,0
20241007,103600,27415590,5200,5200,5200,5200,0
20241007,103500,27415590,5200,5200,5200,5200,0
20241007,103400,27415590,5200,5200,5200,5200,0
20241007,103300,27415590,5200,5200,5200,5200,0
20241007,103200,27415590,5200,5200,5200,5200,0
20241007,103100,27415590,5200,5200,5200,5200,0
20241007,103000,27415590,5200,5200,5200,5200,60
20241007,102900,27103590,5200,5200,5200,5200,10
20241007,102800,27051590,5210,5210,5210,5210,1
20241007,102700,27046380,5200,5200,5200,5200,0
20241007,102600,27046380,5200,5200,5200,5200,100
20241007,102500,26526380,5200,5200,5200,5200,500
20241007,102400,23926380,5210,5210,5210,5210,40
20241007,102300,23717980,5210,5210,5210,5210,230
20241007,102200,22519680,5210,5210,5210,5210,1
20241007,102100,22514470,5190,5190,5190,5190,0
20241007,102000,22514470,5190,5190,5190,5190,0
20241007,101900,22514470,5190,5190,5190,5190,0
20241007,101800,22514470,5190,5190,5190,5190,0
20241007,101700,22514470,5190,5190,5190,5190,0
20241007,101600,22514470,5190,5190,5190,5190,0
20241007,101500,22514470,5190,5200,5200,5190,200
20241007,101400,21475470,5210,5210,5210,5210,0
20241007,101300,21475470,5210,5210,5210,5210,10
20241007,101200,21423370,5200,5200,5200,5200,0
20241007,101100,21423370,5200,5200,5200,5200,0
20241007,101000,21423370,5200,5200,5200,5200,2
20241007,100900,21412970,5200,5200,5200,5200,50
20241007,100800,21152970,5200,5200,5200,5200,291
20241007,100700,19639770,5200,5200,5200,5200,5
20241007,100600,19613770,5200,5200,5200,5200,10
20241007,100500,19561770,5200,5200,5200,5200,0
20241007,100400,19561770,5200,5200,5200,5200,0
20241007,100300,19561770,5200,5200,5200,5200,10
20241007,100200,19509770,5200,5200,5200,5200,0
20241007,100100,19509770,5200,5200,5200,5200,0
20241007,100000,19509770,5200,5200,5200,5200,0
20241007,095900,19509770,5200,5200,5200,5200,22
20241007,095800,19395370,5200,5200,5200,5200,0
20241007,095700,19395370,5200,5200,5200,5200,0
20241007,095600,19395370,5200,5200,5200,5200,69
20241007,095500,19036570,5200,5200,5200,5200,0
20241007,095400,19036570,5200,5200,5200,5200,0
20241007,095300,19036570,5200,5200,5200,5200,0
20241007,095200,19036570,5200,5200,5200,5200,0
20241007,095100,19036570,5200,5200,5200,5200,0
20241007,095000,19036570,5200,5200,5200,5200,50
20241007,094900,18776570,5210,5210,5210,5210,0
20241007,094800,18776570,5210,5210,5210,5210,0
20241007,094700,18776570,5210,5210,5210,5210,10
20241007,094600,18724470,5210,5190,5210,5190,139
20241007,094500,18000690,5150,5150,5150,5150,0
20241007,094400,18000690,5150,5150,5150,5150,0
20241007,094300,18000690,5150,5150,5150,5150,100
20241007,094200,17485690,5150,5150,5150,5150,0
20241007,094100,17485690,5150,5150,5150,5150,42
20241007,094000,17269390,5150,5150,5150,5150,0
20241007,093900,17269390,5150,5150,5150,5150,30
20241007,093800,17114890,5160,5160,5160,5160,74
20241007,093700,16733050,5160,5160,5160,5160,214
20241007,093600,15628810,5160,5160,5160,5160,213
20241007,093500,14529730,5190,5190,5190,5160,514
20241007,093400,11874660,5190,5190,5190,5190,0
20241007,093300,11874660,5190,5190,5190,5190,3
20241007,093200,11859090,5200,5210,5210,5200,302
20241007,093100,10288680,5210,5210,5210,5210,0
20241007,093000,10288680,5210,5210,5210,5210,0
20241007,092900,10288680,5210,5200,5210,5200,101
20241007,092800,9763470,5210,5210,5210,5210,100
20241007,092700,9242470,5210,5210,5210,5210,17
20241007,092600,9153900,5210,5210,5210,5210,1
20241007,092500,9148690,5210,5210,5210,5210,0
20241007,092400,9148690,5210,5210,5210,5210,1
20241007,092300,9143480,5210,5210,5210,5210,30
20241007,092200,8987180,5200,5200,5200,5200,0
20241007,092100,8987180,5200,5230,5230,5200,151
20241007,092000,8197480,5230,5230,5230,5230,301
20241007,091900,6623250,5230,5220,5230,5220,51
20241007,091800,6357020,5220,5220,5220,5220,70
20241007,091700,5991620,5220,5220,5220,5220,0
20241007,091600,5991620,5220,5210,5220,5210,100
20241007,091500,5470610,5210,5210,5210,5210,0
20241007,091400,5470610,5210,5210,5210,5210,0
20241007,091300,5470610,5210,5200,5210,5200,101
20241007,091200,4945400,5210,5210,5210,5210,0
20241007,091100,4945400,5210,5210,5210,5210,0
20241007,091000,4945400,5210,5210,5210,5210,50
20241007,090900,4684900,5210,5210,5210,5210,5
20241007,090800,4658850,5210,5160,5210,5160,53
20241007,090700,4383470,5210,5160,5210,5160,48
20241007,090600,4134590,5180,5180,5180,5170,41
20241007,090500,3922420,5180,5180,5180,5180,0
20241007,090400,3922420,5180,5180,5180,5180,0
20241007,090300,3922420,5180,5180,5180,5180,0
20241007,090200,3922420,5180,5180,5180,5180,160
20241007,090100,3093620,5210,5190,5210,5190,62
20241007,090000,2771100,5180,5180,5180,5180,525