KissMeData/109740/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,202700,153835570,5340,5340,5340,5340,489
20241007,202600,153835570,5340,5340,5340,5340,0
20241007,202500,153835570,5340,5340,5340,5340,0
20241007,202400,153835570,5340,5340,5340,5340,0
20241007,202300,153835570,5340,5340,5340,5340,0
20241007,202200,153835570,5340,5340,5340,5340,0
20241007,202100,153835570,5340,5340,5340,5340,0
20241007,202000,153835570,5340,5340,5340,5340,0
20241007,201900,153835570,5340,5340,5340,5340,0
20241007,201800,153835570,5340,5340,5340,5340,0
20241007,201700,153835570,5340,5340,5340,5340,0
20241007,201600,153835570,5340,5340,5340,5340,0
20241007,201500,153835570,5340,5340,5340,5340,0
20241007,201400,153835570,5340,5340,5340,5340,0
20241007,201300,153835570,5340,5340,5340,5340,0
20241007,201200,153835570,5340,5340,5340,5340,0
20241007,201100,153835570,5340,5340,5340,5340,0
20241007,201000,153835570,5340,5340,5340,5340,0
20241007,200900,153835570,5340,5340,5340,5340,0
20241007,200800,153835570,5340,5340,5340,5340,0
20241007,200700,153835570,5340,5340,5340,5340,0
20241007,200600,153835570,5340,5340,5340,5340,0
20241007,200500,153835570,5340,5340,5340,5340,0
20241007,200400,153835570,5340,5340,5340,5340,0
20241007,200300,153835570,5340,5340,5340,5340,0
20241007,200200,153835570,5340,5340,5340,5340,0
20241007,200100,153835570,5340,5340,5340,5340,0
20241007,200000,153835570,5340,5340,5340,5340,0
20241007,195900,153835570,5340,5340,5340,5340,0
20241007,195800,153835570,5340,5340,5340,5340,0
20241007,195700,153835570,5340,5340,5340,5340,489
20241007,195600,153835570,5340,5340,5340,5340,0
20241007,195500,153835570,5340,5340,5340,5340,0
20241007,195400,153835570,5340,5340,5340,5340,0
20241007,195300,153835570,5340,5340,5340,5340,0
20241007,195200,153835570,5340,5340,5340,5340,0
20241007,195100,153835570,5340,5340,5340,5340,0
20241007,195000,153835570,5340,5340,5340,5340,0
20241007,194900,153835570,5340,5340,5340,5340,0
20241007,194800,153835570,5340,5340,5340,5340,0
20241007,194700,153835570,5340,5340,5340,5340,0
20241007,194600,153835570,5340,5340,5340,5340,0
20241007,194500,153835570,5340,5340,5340,5340,0
20241007,194400,153835570,5340,5340,5340,5340,0
20241007,194300,153835570,5340,5340,5340,5340,0
20241007,194200,153835570,5340,5340,5340,5340,0
20241007,194100,153835570,5340,5340,5340,5340,0
20241007,194000,153835570,5340,5340,5340,5340,0
20241007,193900,153835570,5340,5340,5340,5340,0
20241007,193800,153835570,5340,5340,5340,5340,0
20241007,193700,153835570,5340,5340,5340,5340,0
20241007,193600,153835570,5340,5340,5340,5340,0
20241007,193500,153835570,5340,5340,5340,5340,0
20241007,193400,153835570,5340,5340,5340,5340,0
20241007,193300,153835570,5340,5340,5340,5340,0
20241007,193200,153835570,5340,5340,5340,5340,0
20241007,193100,153835570,5340,5340,5340,5340,0
20241007,193000,153835570,5340,5340,5340,5340,0
20241007,192900,153835570,5340,5340,5340,5340,0
20241007,192800,153835570,5340,5340,5340,5340,0
20241007,192700,153835570,5340,5340,5340,5340,489
20241007,192600,153835570,5340,5340,5340,5340,0
20241007,192500,153835570,5340,5340,5340,5340,0
20241007,192400,153835570,5340,5340,5340,5340,0
20241007,192300,153835570,5340,5340,5340,5340,0
20241007,192200,153835570,5340,5340,5340,5340,0
20241007,192100,153835570,5340,5340,5340,5340,0
20241007,192000,153835570,5340,5340,5340,5340,0
20241007,191900,153835570,5340,5340,5340,5340,0
20241007,191800,153835570,5340,5340,5340,5340,0
20241007,191700,153835570,5340,5340,5340,5340,0
20241007,191600,153835570,5340,5340,5340,5340,0
20241007,191500,153835570,5340,5340,5340,5340,0
20241007,191400,153835570,5340,5340,5340,5340,0
20241007,191300,153835570,5340,5340,5340,5340,0
20241007,191200,153835570,5340,5340,5340,5340,0
20241007,191100,153835570,5340,5340,5340,5340,0
20241007,191000,153835570,5340,5340,5340,5340,0
20241007,190900,153835570,5340,5340,5340,5340,0
20241007,190800,153835570,5340,5340,5340,5340,0
20241007,190700,153835570,5340,5340,5340,5340,0
20241007,190600,153835570,5340,5340,5340,5340,0
20241007,190500,153835570,5340,5340,5340,5340,0
20241007,190400,153835570,5340,5340,5340,5340,0
20241007,190300,153835570,5340,5340,5340,5340,0
20241007,190200,153835570,5340,5340,5340,5340,0
20241007,190100,153835570,5340,5340,5340,5340,0
20241007,190000,153835570,5340,5340,5340,5340,0
20241007,185900,153835570,5340,5340,5340,5340,0
20241007,185800,153835570,5340,5340,5340,5340,0
20241007,185700,153835570,5340,5340,5340,5340,489
20241007,185600,153835570,5340,5340,5340,5340,0
20241007,185500,153835570,5340,5340,5340,5340,0
20241007,185400,153835570,5340,5340,5340,5340,0
20241007,185300,153835570,5340,5340,5340,5340,0
20241007,185200,153835570,5340,5340,5340,5340,0
20241007,185100,153835570,5340,5340,5340,5340,0
20241007,185000,153835570,5340,5340,5340,5340,0
20241007,184900,153835570,5340,5340,5340,5340,0
20241007,184800,153835570,5340,5340,5340,5340,0
20241007,184700,153835570,5340,5340,5340,5340,0
20241007,184600,153835570,5340,5340,5340,5340,0
20241007,184500,153835570,5340,5340,5340,5340,0
20241007,184400,153835570,5340,5340,5340,5340,0
20241007,184300,153835570,5340,5340,5340,5340,0
20241007,184200,153835570,5340,5340,5340,5340,0
20241007,184100,153835570,5340,5340,5340,5340,0
20241007,184000,153835570,5340,5340,5340,5340,0
20241007,183900,153835570,5340,5340,5340,5340,0
20241007,183800,153835570,5340,5340,5340,5340,0
20241007,183700,153835570,5340,5340,5340,5340,0
20241007,183600,153835570,5340,5340,5340,5340,0
20241007,183500,153835570,5340,5340,5340,5340,0
20241007,183400,153835570,5340,5340,5340,5340,0
20241007,183300,153835570,5340,5340,5340,5340,0
20241007,183200,153835570,5340,5340,5340,5340,0
20241007,183100,153835570,5340,5340,5340,5340,0
20241007,183000,153835570,5340,5340,5340,5340,0
20241007,182900,153835570,5340,5340,5340,5340,0
20241007,182800,153835570,5340,5340,5340,5340,0
20241007,182700,153835570,5340,5340,5340,5340,489
20241007,182600,153835570,5340,5340,5340,5340,0
20241007,182500,153835570,5340,5340,5340,5340,0
20241007,182400,153835570,5340,5340,5340,5340,0
20241007,182300,153835570,5340,5340,5340,5340,0
20241007,182200,153835570,5340,5340,5340,5340,0
20241007,182100,153835570,5340,5340,5340,5340,0
20241007,182000,153835570,5340,5340,5340,5340,0
20241007,181900,153835570,5340,5340,5340,5340,0
20241007,181800,153835570,5340,5340,5340,5340,0
20241007,181700,153835570,5340,5340,5340,5340,0
20241007,181600,153835570,5340,5340,5340,5340,0
20241007,181500,153835570,5340,5340,5340,5340,0
20241007,181400,153835570,5340,5340,5340,5340,0
20241007,181300,153835570,5340,5340,5340,5340,0
20241007,181200,153835570,5340,5340,5340,5340,0
20241007,181100,153835570,5340,5340,5340,5340,0
20241007,181000,153835570,5340,5340,5340,5340,0
20241007,180900,153835570,5340,5340,5340,5340,0
20241007,180800,153835570,5340,5340,5340,5340,0
20241007,180700,153835570,5340,5340,5340,5340,0
20241007,180600,153835570,5340,5340,5340,5340,0
20241007,180500,153835570,5340,5340,5340,5340,0
20241007,180400,153835570,5340,5340,5340,5340,0
20241007,180300,153835570,5340,5340,5340,5340,0
20241007,180200,153835570,5340,5340,5340,5340,0
20241007,180100,153835570,5340,5340,5340,5340,0
20241007,180000,153835570,5340,5340,5340,5340,0
20241007,175900,153835570,5340,5340,5340,5340,0
20241007,175800,153835570,5340,5340,5340,5340,0
20241007,175700,153835570,5340,5340,5340,5340,489
20241007,175600,153835570,5340,5340,5340,5340,0
20241007,175500,153835570,5340,5340,5340,5340,0
20241007,175400,153835570,5340,5340,5340,5340,0
20241007,175300,153835570,5340,5340,5340,5340,0
20241007,175200,153835570,5340,5340,5340,5340,0
20241007,175100,153835570,5340,5340,5340,5340,0
20241007,175000,153835570,5340,5340,5340,5340,0
20241007,174900,153835570,5340,5340,5340,5340,0
20241007,174800,153835570,5340,5340,5340,5340,0
20241007,174700,153835570,5340,5340,5340,5340,0
20241007,174600,153835570,5340,5340,5340,5340,0
20241007,174500,153835570,5340,5340,5340,5340,0
20241007,174400,153835570,5340,5340,5340,5340,0
20241007,174300,153835570,5340,5340,5340,5340,0
20241007,174200,153835570,5340,5340,5340,5340,0
20241007,174100,153835570,5340,5340,5340,5340,0
20241007,174000,153835570,5340,5340,5340,5340,0
20241007,173900,153835570,5340,5340,5340,5340,0
20241007,173800,153835570,5340,5340,5340,5340,0
20241007,173700,153835570,5340,5340,5340,5340,0
20241007,173600,153835570,5340,5340,5340,5340,0
20241007,173500,153835570,5340,5340,5340,5340,0
20241007,173400,153835570,5340,5340,5340,5340,0
20241007,173300,153835570,5340,5340,5340,5340,0
20241007,173200,153835570,5340,5340,5340,5340,0
20241007,173100,153835570,5340,5340,5340,5340,0
20241007,173000,153835570,5340,5340,5340,5340,0
20241007,172900,153835570,5340,5340,5340,5340,0
20241007,172800,153835570,5340,5340,5340,5340,0
20241007,172700,153835570,5340,5340,5340,5340,489
20241007,172600,153835570,5340,5340,5340,5340,0
20241007,172500,153835570,5340,5340,5340,5340,0
20241007,172400,153835570,5340,5340,5340,5340,0
20241007,172300,153835570,5340,5340,5340,5340,0
20241007,172200,153835570,5340,5340,5340,5340,0
20241007,172100,153835570,5340,5340,5340,5340,0
20241007,172000,153835570,5340,5340,5340,5340,0
20241007,171900,153835570,5340,5340,5340,5340,0
20241007,171800,153835570,5340,5340,5340,5340,0
20241007,171700,153835570,5340,5340,5340,5340,0
20241007,171600,153835570,5340,5340,5340,5340,0
20241007,171500,153835570,5340,5340,5340,5340,0
20241007,171400,153835570,5340,5340,5340,5340,0
20241007,171300,153835570,5340,5340,5340,5340,0
20241007,171200,153835570,5340,5340,5340,5340,0
20241007,171100,153835570,5340,5340,5340,5340,0
20241007,171000,153835570,5340,5340,5340,5340,0
20241007,170900,153835570,5340,5340,5340,5340,0
20241007,170800,153835570,5340,5340,5340,5340,0
20241007,170700,153835570,5340,5340,5340,5340,0
20241007,170600,153835570,5340,5340,5340,5340,0
20241007,170500,153835570,5340,5340,5340,5340,0
20241007,170400,153835570,5340,5340,5340,5340,0
20241007,170300,153835570,5340,5340,5340,5340,0
20241007,170200,153835570,5340,5340,5340,5340,0
20241007,170100,153835570,5340,5340,5340,5340,0
20241007,170000,153835570,5340,5340,5340,5340,0
20241007,165900,153835570,5340,5340,5340,5340,0
20241007,165800,153835570,5340,5340,5340,5340,0
20241007,165700,153835570,5340,5340,5340,5340,489
20241007,165600,153835570,5340,5340,5340,5340,0
20241007,165500,153835570,5340,5340,5340,5340,0
20241007,165400,153835570,5340,5340,5340,5340,0
20241007,165300,153835570,5340,5340,5340,5340,0
20241007,165200,153835570,5340,5340,5340,5340,0
20241007,165100,153835570,5340,5340,5340,5340,0
20241007,165000,153835570,5340,5340,5340,5340,0
20241007,164900,153835570,5340,5340,5340,5340,0
20241007,164800,153835570,5340,5340,5340,5340,0
20241007,164700,153835570,5340,5340,5340,5340,0
20241007,164600,153835570,5340,5340,5340,5340,0
20241007,164500,153835570,5340,5340,5340,5340,0
20241007,164400,153835570,5340,5340,5340,5340,0
20241007,164300,153835570,5340,5340,5340,5340,0
20241007,164200,153835570,5340,5340,5340,5340,0
20241007,164100,153835570,5340,5340,5340,5340,0
20241007,164000,153835570,5340,5340,5340,5340,0
20241007,163900,153835570,5340,5340,5340,5340,0
20241007,163800,153835570,5340,5340,5340,5340,0
20241007,163700,153835570,5340,5340,5340,5340,0
20241007,163600,153835570,5340,5340,5340,5340,0
20241007,163500,153835570,5340,5340,5340,5340,0
20241007,163400,153835570,5340,5340,5340,5340,0
20241007,163300,153835570,5340,5340,5340,5340,0
20241007,163200,153835570,5340,5340,5340,5340,0
20241007,163100,153835570,5340,5340,5340,5340,0
20241007,163000,153835570,5340,5340,5340,5340,0
20241007,162900,153835570,5340,5340,5340,5340,0
20241007,162800,153835570,5340,5340,5340,5340,0
20241007,162700,153835570,5340,5340,5340,5340,489
20241007,162600,153835570,5340,5340,5340,5340,0
20241007,162500,153835570,5340,5340,5340,5340,0
20241007,162400,153835570,5340,5340,5340,5340,0
20241007,162300,153835570,5340,5340,5340,5340,0
20241007,162200,153835570,5340,5340,5340,5340,0
20241007,162100,153835570,5340,5340,5340,5340,0
20241007,162000,153835570,5340,5340,5340,5340,0
20241007,161900,153835570,5340,5340,5340,5340,0
20241007,161800,153835570,5340,5340,5340,5340,0
20241007,161700,153835570,5340,5340,5340,5340,0
20241007,161600,153835570,5340,5340,5340,5340,0
20241007,161500,153835570,5340,5340,5340,5340,0
20241007,161400,153835570,5340,5340,5340,5340,0
20241007,161300,153835570,5340,5340,5340,5340,0
20241007,161200,153835570,5340,5340,5340,5340,0
20241007,161100,153835570,5340,5340,5340,5340,0
20241007,161000,153835570,5340,5340,5340,5340,0
20241007,160900,153835570,5340,5340,5340,5340,0
20241007,160800,153835570,5340,5340,5340,5340,0
20241007,160700,153835570,5340,5340,5340,5340,0
20241007,160600,153835570,5340,5340,5340,5340,0
20241007,160500,153835570,5340,5340,5340,5340,0
20241007,160400,153835570,5340,5340,5340,5340,0
20241007,160300,153835570,5340,5340,5340,5340,0
20241007,160200,153835570,5340,5340,5340,5340,0
20241007,160100,153835570,5340,5340,5340,5340,0
20241007,160000,153835570,5340,5340,5340,5340,0
20241007,155900,153835570,5340,5340,5340,5340,0
20241007,155800,153835570,5340,5340,5340,5340,0
20241007,155700,153835570,5340,5340,5340,5340,489
20241007,155600,153835570,5340,5340,5340,5340,0
20241007,155500,153835570,5340,5340,5340,5340,0
20241007,155400,153835570,5340,5340,5340,5340,0
20241007,155300,153835570,5340,5340,5340,5340,0
20241007,155200,153835570,5340,5340,5340,5340,0
20241007,155100,153835570,5340,5340,5340,5340,0
20241007,155000,153835570,5340,5340,5340,5340,0
20241007,154900,153835570,5340,5340,5340,5340,0
20241007,154800,153835570,5340,5340,5340,5340,0
20241007,154700,153835570,5340,5340,5340,5340,0
20241007,154600,153835570,5340,5340,5340,5340,0
20241007,154500,153835570,5340,5340,5340,5340,0
20241007,154400,153835570,5340,5340,5340,5340,0
20241007,154300,153835570,5340,5340,5340,5340,0
20241007,154200,153835570,5340,5340,5340,5340,0
20241007,154100,153835570,5340,5340,5340,5340,0
20241007,154000,153835570,5340,5340,5340,5340,0
20241007,153900,153835570,5340,5340,5340,5340,0
20241007,153800,153835570,5340,5340,5340,5340,0
20241007,153700,153835570,5340,5340,5340,5340,0
20241007,153600,153835570,5340,5340,5340,5340,0
20241007,153500,153835570,5340,5340,5340,5340,0
20241007,153400,153835570,5340,5340,5340,5340,0
20241007,153300,153835570,5340,5340,5340,5340,0
20241007,153200,153835570,5340,5340,5340,5340,0
20241007,153100,153835570,5340,5340,5340,5340,0
20241007,153000,153835570,5340,5340,5340,5340,489
20241007,152900,151224310,5340,5340,5340,5340,0
20241007,152800,151224310,5340,5340,5340,5340,0
20241007,152700,151224310,5340,5340,5340,5340,0
20241007,152600,151224310,5340,5340,5340,5340,0
20241007,152500,151224310,5340,5340,5340,5340,0
20241007,152400,151224310,5340,5340,5340,5340,0
20241007,152300,151224310,5340,5340,5340,5340,0
20241007,152200,151224310,5340,5340,5340,5340,0
20241007,152100,151224310,5340,5340,5340,5340,0
20241007,152000,151224310,5340,5340,5340,5340,0
20241007,151900,151224310,5340,5220,5340,5220,2055
20241007,151800,140411700,5230,5190,5230,5190,1464
20241007,151700,132796220,5190,5190,5190,5190,0
20241007,151600,132796220,5190,5160,5190,5160,3001
20241007,151500,117311030,5190,5170,5190,5170,300
20241007,151400,115760010,5170,5180,5190,5170,2083
20241007,151300,104977950,5190,5190,5190,5190,0
20241007,151200,104977950,5190,5190,5190,5190,0
20241007,151100,104977950,5190,5190,5190,5190,0
20241007,151000,104977950,5190,5190,5190,5190,0
20241007,150900,104977950,5190,5190,5190,5190,5
20241007,150800,104952000,5190,5190,5190,5190,0
20241007,150700,104952000,5190,5190,5190,5190,4970
20241007,150600,79157700,5190,5190,5190,5190,400
20241007,150500,77081700,5190,5190,5190,5190,0
20241007,150400,77081700,5190,5190,5190,5190,0
20241007,150300,77081700,5190,5190,5190,5190,0
20241007,150200,77081700,5190,5190,5190,5190,0
20241007,150100,77081700,5190,5190,5190,5190,0
20241007,150000,77081700,5190,5190,5190,5190,9
20241007,145900,77034990,5190,5190,5190,5190,0
20241007,145800,77034990,5190,5190,5190,5190,1
20241007,145700,77029800,5170,5170,5170,5170,0
20241007,145600,77029800,5170,5170,5170,5170,0
20241007,145500,77029800,5170,5170,5170,5170,0
20241007,145400,77029800,5170,5170,5170,5170,0
20241007,145300,77029800,5170,5170,5170,5170,429
20241007,145200,74811870,5160,5160,5160,5160,0
20241007,145100,74811870,5160,5160,5160,5160,0
20241007,145000,74811870,5160,5160,5160,5160,0
20241007,144900,74811870,5160,5160,5160,5160,12
20241007,144800,74749950,5160,5160,5160,5160,0
20241007,144700,74749950,5160,5160,5160,5160,0
20241007,144600,74749950,5160,5160,5160,5160,0
20241007,144500,74749950,5160,5170,5170,5160,2695
20241007,144400,60818040,5190,5190,5190,5190,0
20241007,144300,60818040,5190,5190,5190,5190,0
20241007,144200,60818040,5190,5190,5190,5190,0
20241007,144100,60818040,5190,5190,5190,5190,0
20241007,144000,60818040,5190,5190,5190,5190,0
20241007,143900,60818040,5190,5190,5190,5190,0
20241007,143800,60818040,5190,5190,5190,5190,0
20241007,143700,60818040,5190,5190,5190,5190,0
20241007,143600,60818040,5190,5190,5190,5190,0
20241007,143500,60818040,5190,5190,5190,5190,0
20241007,143400,60818040,5190,5190,5190,5190,0
20241007,143300,60818040,5190,5190,5190,5190,0
20241007,143200,60818040,5190,5190,5190,5190,0
20241007,143100,60818040,5190,5190,5190,5190,0
20241007,143000,60818040,5190,5190,5190,5190,0
20241007,142900,60818040,5190,5190,5190,5190,0
20241007,142800,60818040,5190,5190,5190,5190,0
20241007,142700,60818040,5190,5190,5190,5190,0
20241007,142600,60818040,5190,5190,5190,5190,0
20241007,142500,60818040,5190,5190,5190,5190,0
20241007,142400,60818040,5190,5190,5190,5190,0
20241007,142300,60818040,5190,5190,5190,5190,1
20241007,142200,60812850,5170,5170,5170,5170,0
20241007,142100,60812850,5170,5170,5170,5170,0
20241007,142000,60812850,5170,5170,5170,5170,0
20241007,141900,60812850,5170,5170,5170,5170,0
20241007,141800,60812850,5170,5190,5190,5170,11
20241007,141700,60755780,5190,5190,5190,5190,0
20241007,141600,60755780,5190,5190,5190,5190,0
20241007,141500,60755780,5190,5190,5190,5190,0
20241007,141400,60755780,5190,5190,5190,5190,0
20241007,141300,60755780,5190,5190,5190,5190,0
20241007,141200,60755780,5190,5190,5190,5190,0
20241007,141100,60755780,5190,5190,5190,5190,0
20241007,141000,60755780,5190,5190,5190,5190,0
20241007,140900,60755780,5190,5190,5190,5190,1
20241007,140800,60750590,5170,5170,5170,5170,0
20241007,140700,60750590,5170,5170,5170,5170,0
20241007,140600,60750590,5170,5170,5170,5170,0
20241007,140500,60750590,5170,5170,5170,5170,0
20241007,140400,60750590,5170,5170,5170,5170,0
20241007,140300,60750590,5170,5180,5180,5170,1000
20241007,140200,55580540,5190,5190,5190,5190,0
20241007,140100,55580540,5190,5190,5190,5190,3803
20241007,140000,35842970,5190,5190,5190,5190,0
20241007,135900,35842970,5190,5190,5190,5190,0
20241007,135800,35842970,5190,5190,5190,5190,0
20241007,135700,35842970,5190,5190,5190,5190,0
20241007,135600,35842970,5190,5190,5190,5190,0
20241007,135500,35842970,5190,5190,5190,5190,60
20241007,135400,35531570,5190,5190,5190,5190,0
20241007,135300,35531570,5190,5190,5190,5190,0
20241007,135200,35531570,5190,5190,5190,5190,25
20241007,135100,35401820,5200,5200,5200,5200,0
20241007,135000,35401820,5200,5200,5200,5200,0
20241007,134900,35401820,5200,5200,5200,5200,0
20241007,134800,35401820,5200,5200,5200,5200,258
20241007,134700,34060220,5180,5180,5180,5180,0
20241007,134600,34060220,5180,5180,5180,5180,0
20241007,134500,34060220,5180,5180,5180,5180,0
20241007,134400,34060220,5180,5180,5180,5180,0
20241007,134300,34060220,5180,5180,5180,5180,0
20241007,134200,34060220,5180,5180,5180,5180,0
20241007,134100,34060220,5180,5180,5180,5180,0
20241007,134000,34060220,5180,5180,5180,5180,0
20241007,133900,34060220,5180,5180,5180,5180,0
20241007,133800,34060220,5180,5180,5180,5180,0
20241007,133700,34060220,5180,5180,5180,5180,0
20241007,133600,34060220,5180,5180,5180,5180,0
20241007,133500,34060220,5180,5180,5180,5180,0
20241007,133400,34060220,5180,5180,5180,5180,0
20241007,133300,34060220,5180,5180,5180,5180,0
20241007,133200,34060220,5180,5180,5180,5180,0
20241007,133100,34060220,5180,5180,5180,5180,0
20241007,133000,34060220,5180,5190,5190,5170,1216
20241007,132900,27768050,5230,5230,5230,5230,0
20241007,132800,27768050,5230,5230,5230,5230,0
20241007,132700,27768050,5230,5230,5230,5230,0
20241007,132600,27768050,5230,5230,5230,5230,0
20241007,132500,27768050,5230,5230,5230,5230,0
20241007,132400,27768050,5230,5230,5230,5230,0
20241007,132300,27768050,5230,5230,5230,5230,0
20241007,132200,27768050,5230,5230,5230,5230,0
20241007,132100,27768050,5230,5230,5230,5230,0
20241007,132000,27768050,5230,5230,5230,5230,1
20241007,131900,27762820,5180,5180,5180,5180,0
20241007,131800,27762820,5180,5180,5180,5180,0
20241007,131700,27762820,5180,5180,5180,5180,0
20241007,131600,27762820,5180,5180,5180,5180,0
20241007,131500,27762820,5180,5180,5180,5180,0
20241007,131400,27762820,5180,5180,5180,5180,0
20241007,131300,27762820,5180,5190,5190,5180,1000
20241007,131200,22577690,5230,5230,5230,5230,6
20241007,131100,22546310,5240,5240,5240,5240,0
20241007,131000,22546310,5240,5240,5240,5240,0
20241007,130900,22546310,5240,5240,5240,5240,0
20241007,130800,22546310,5240,5240,5240,5240,0
20241007,130700,22546310,5240,5240,5240,5240,0
20241007,130600,22546310,5240,5240,5240,5240,0
20241007,130500,22546310,5240,5240,5240,5240,0
20241007,130400,22546310,5240,5240,5240,5240,0
20241007,130300,22546310,5240,5240,5240,5240,0
20241007,130200,22546310,5240,5240,5240,5240,0
20241007,130100,22546310,5240,5240,5240,5240,0
20241007,130000,22546310,5240,5240,5240,5240,20
20241007,125900,22441510,5230,5230,5230,5230,0
20241007,125800,22441510,5230,5230,5230,5230,0
20241007,125700,22441510,5230,5230,5230,5230,0
20241007,125600,22441510,5230,5230,5230,5230,14
20241007,125500,22368290,5230,5230,5230,5230,58
20241007,125400,22064950,5230,5230,5230,5230,0
20241007,125300,22064950,5230,5230,5230,5230,0
20241007,125200,22064950,5230,5230,5230,5230,0
20241007,125100,22064950,5230,5230,5230,5230,720
20241007,125000,18299350,5220,5220,5220,5220,0
20241007,124900,18299350,5220,5220,5220,5220,0
20241007,124800,18299350,5220,5220,5220,5220,0
20241007,124700,18299350,5220,5220,5220,5220,636
20241007,124600,14979430,5200,5200,5200,5200,0
20241007,124500,14979430,5200,5190,5200,5190,56
20241007,124400,14688680,5190,5190,5190,5190,10
20241007,124300,14636780,5190,5190,5190,5190,11
20241007,124200,14579690,5200,5200,5200,5200,0
20241007,124100,14579690,5200,5200,5200,5200,0
20241007,124000,14579690,5200,5200,5200,5200,0
20241007,123900,14579690,5200,5200,5200,5200,74
20241007,123800,14194890,5220,5220,5220,5220,0
20241007,123700,14194890,5220,5220,5220,5220,0
20241007,123600,14194890,5220,5220,5220,5220,0
20241007,123500,14194890,5220,5220,5220,5220,0
20241007,123400,14194890,5220,5220,5220,5220,0
20241007,123300,14194890,5220,5220,5220,5220,0
20241007,123200,14194890,5220,5220,5220,5220,0
20241007,123100,14194890,5220,5220,5220,5220,0
20241007,123000,14194890,5220,5220,5220,5220,0
20241007,122900,14194890,5220,5220,5220,5220,0
20241007,122800,14194890,5220,5220,5220,5220,0
20241007,122700,14194890,5220,5220,5220,5220,4
20241007,122600,14174010,5230,5230,5230,5230,0
20241007,122500,14174010,5230,5230,5230,5230,0
20241007,122400,14174010,5230,5230,5230,5230,0
20241007,122300,14174010,5230,5230,5230,5230,0
20241007,122200,14174010,5230,5230,5230,5230,1
20241007,122100,14168780,5230,5230,5230,5230,0
20241007,122000,14168780,5230,5230,5230,5230,0
20241007,121900,14168780,5230,5230,5230,5230,0
20241007,121800,14168780,5230,5230,5230,5230,0
20241007,121700,14168780,5230,5230,5230,5230,0
20241007,121600,14168780,5230,5230,5230,5230,0
20241007,121500,14168780,5230,5230,5230,5230,0
20241007,121400,14168780,5230,5230,5230,5230,0
20241007,121300,14168780,5230,5230,5230,5230,0
20241007,121200,14168780,5230,5230,5230,5230,0
20241007,121100,14168780,5230,5230,5230,5230,0
20241007,121000,14168780,5230,5230,5230,5230,0
20241007,120900,14168780,5230,5230,5230,5230,0
20241007,120800,14168780,5230,5230,5230,5230,0
20241007,120700,14168780,5230,5230,5230,5230,0
20241007,120600,14168780,5230,5230,5230,5230,0
20241007,120500,14168780,5230,5230,5230,5230,0
20241007,120400,14168780,5230,5230,5230,5230,0
20241007,120300,14168780,5230,5230,5230,5230,9
20241007,120200,14121710,5230,5230,5230,5230,13
20241007,120100,14053720,5230,5230,5230,5230,0
20241007,120000,14053720,5230,5230,5230,5230,0
20241007,115900,14053720,5230,5230,5230,5230,0
20241007,115800,14053720,5230,5230,5230,5230,0
20241007,115700,14053720,5230,5230,5230,5230,0
20241007,115600,14053720,5230,5230,5230,5230,1
20241007,115500,14048490,5220,5220,5220,5220,0
20241007,115400,14048490,5220,5220,5220,5220,0
20241007,115300,14048490,5220,5220,5220,5220,2
20241007,115200,14038050,5230,5220,5230,5220,11
20241007,115100,13980620,5220,5220,5220,5220,0
20241007,115000,13980620,5220,5220,5220,5220,0
20241007,114900,13980620,5220,5220,5220,5220,0
20241007,114800,13980620,5220,5220,5220,5220,0
20241007,114700,13980620,5220,5220,5220,5220,0
20241007,114600,13980620,5220,5220,5220,5220,0
20241007,114500,13980620,5220,5220,5220,5220,0
20241007,114400,13980620,5220,5220,5220,5220,0
20241007,114300,13980620,5220,5230,5230,5220,23
20241007,114200,13860360,5230,5230,5230,5230,0
20241007,114100,13860360,5230,5230,5230,5230,2
20241007,114000,13849900,5220,5220,5220,5220,0
20241007,113900,13849900,5220,5220,5220,5220,2
20241007,113800,13839460,5220,5220,5220,5220,0
20241007,113700,13839460,5220,5220,5220,5220,12
20241007,113600,13776820,5220,5220,5220,5220,0
20241007,113500,13776820,5220,5220,5220,5220,0
20241007,113400,13776820,5220,5220,5220,5220,2
20241007,113300,13766380,5220,5220,5220,5220,10
20241007,113200,13714180,5220,5220,5220,5220,0
20241007,113100,13714180,5220,5220,5220,5220,0
20241007,113000,13714180,5220,5220,5220,5220,0
20241007,112900,13714180,5220,5220,5220,5220,0
20241007,112800,13714180,5220,5220,5220,5220,0
20241007,112700,13714180,5220,5220,5220,5220,0
20241007,112600,13714180,5220,5220,5220,5220,0
20241007,112500,13714180,5220,5220,5220,5220,1
20241007,112400,13708960,5220,5190,5220,5190,5
20241007,112300,13682890,5230,5230,5230,5230,0
20241007,112200,13682890,5230,5230,5230,5230,0
20241007,112100,13682890,5230,5230,5230,5230,0
20241007,112000,13682890,5230,5230,5230,5230,0
20241007,111900,13682890,5230,5230,5230,5230,0
20241007,111800,13682890,5230,5230,5230,5230,0
20241007,111700,13682890,5230,5230,5230,5230,0
20241007,111600,13682890,5230,5230,5230,5230,10
20241007,111500,13630590,5230,5230,5230,5230,0
20241007,111400,13630590,5230,5220,5230,5220,150
20241007,111300,12847090,5200,5150,5200,5150,800
20241007,111200,8702100,5150,5160,5160,5150,4
20241007,111100,8681490,5180,5180,5180,5180,18
20241007,111000,8588250,5200,5200,5200,5200,0
20241007,110900,8588250,5200,5200,5200,5200,0
20241007,110800,8588250,5200,5200,5200,5200,0
20241007,110700,8588250,5200,5200,5200,5200,0
20241007,110600,8588250,5200,5200,5200,5200,0
20241007,110500,8588250,5200,5200,5200,5200,0
20241007,110400,8588250,5200,5200,5200,5200,0
20241007,110300,8588250,5200,5200,5200,5200,0
20241007,110200,8588250,5200,5200,5200,5200,0
20241007,110100,8588250,5200,5200,5200,5200,0
20241007,110000,8588250,5200,5200,5200,5200,0
20241007,105900,8588250,5200,5200,5200,5200,0
20241007,105800,8588250,5200,5200,5200,5200,0
20241007,105700,8588250,5200,5200,5200,5200,0
20241007,105600,8588250,5200,5200,5200,5200,0
20241007,105500,8588250,5200,5200,5200,5200,0
20241007,105400,8588250,5200,5200,5200,5200,0
20241007,105300,8588250,5200,5200,5200,5200,0
20241007,105200,8588250,5200,5200,5200,5200,0
20241007,105100,8588250,5200,5200,5200,5200,0
20241007,105000,8588250,5200,5200,5200,5200,0
20241007,104900,8588250,5200,5200,5200,5200,0
20241007,104800,8588250,5200,5200,5200,5200,0
20241007,104700,8588250,5200,5200,5200,5200,0
20241007,104600,8588250,5200,5190,5200,5190,2
20241007,104500,8577860,5180,5180,5180,5180,0
20241007,104400,8577860,5180,5180,5180,5180,0
20241007,104300,8577860,5180,5180,5180,5180,25
20241007,104200,8448360,5180,5180,5180,5180,0
20241007,104100,8448360,5180,5180,5180,5180,0
20241007,104000,8448360,5180,5180,5180,5180,0
20241007,103900,8448360,5180,5180,5180,5180,0
20241007,103800,8448360,5180,5170,5180,5170,344
20241007,103700,6669430,5170,5170,5170,5170,0
20241007,103600,6669430,5170,5170,5170,5170,0
20241007,103500,6669430,5170,5170,5170,5170,0
20241007,103400,6669430,5170,5170,5170,5170,0
20241007,103300,6669430,5170,5170,5170,5170,0
20241007,103200,6669430,5170,5170,5170,5170,0
20241007,103100,6669430,5170,5170,5170,5170,0
20241007,103000,6669430,5170,5170,5170,5170,0
20241007,102900,6669430,5170,5170,5170,5170,0
20241007,102800,6669430,5170,5170,5170,5170,0
20241007,102700,6669430,5170,5170,5170,5170,0
20241007,102600,6669430,5170,5170,5170,5170,0
20241007,102500,6669430,5170,5170,5170,5170,0
20241007,102400,6669430,5170,5170,5170,5170,0
20241007,102300,6669430,5170,5170,5170,5170,0
20241007,102200,6669430,5170,5170,5170,5170,0
20241007,102100,6669430,5170,5170,5170,5170,0
20241007,102000,6669430,5170,5170,5170,5170,0
20241007,101900,6669430,5170,5170,5170,5170,0
20241007,101800,6669430,5170,5170,5170,5170,0
20241007,101700,6669430,5170,5170,5170,5170,0
20241007,101600,6669430,5170,5170,5170,5170,0
20241007,101500,6669430,5170,5170,5170,5170,0
20241007,101400,6669430,5170,5170,5170,5170,0
20241007,101300,6669430,5170,5170,5170,5170,0
20241007,101200,6669430,5170,5170,5170,5170,0
20241007,101100,6669430,5170,5170,5170,5170,0
20241007,101000,6669430,5170,5170,5170,5170,0
20241007,100900,6669430,5170,5170,5170,5170,0
20241007,100800,6669430,5170,5170,5170,5170,2
20241007,100700,6659090,5170,5170,5170,5170,0
20241007,100600,6659090,5170,5170,5170,5170,0
20241007,100500,6659090,5170,5170,5170,5170,0
20241007,100400,6659090,5170,5170,5170,5170,0
20241007,100300,6659090,5170,5170,5170,5170,200
20241007,100200,5625090,5180,5180,5180,5180,0
20241007,100100,5625090,5180,5180,5180,5180,0
20241007,100000,5625090,5180,5180,5180,5180,0
20241007,095900,5625090,5180,5180,5180,5180,0
20241007,095800,5625090,5180,5180,5180,5180,0
20241007,095700,5625090,5180,5180,5180,5180,0
20241007,095600,5625090,5180,5180,5180,5180,0
20241007,095500,5625090,5180,5180,5180,5180,0
20241007,095400,5625090,5180,5180,5180,5180,0
20241007,095300,5625090,5180,5180,5180,5180,0
20241007,095200,5625090,5180,5180,5180,5180,0
20241007,095100,5625090,5180,5180,5180,5180,0
20241007,095000,5625090,5180,5180,5180,5180,0
20241007,094900,5625090,5180,5180,5180,5180,0
20241007,094800,5625090,5180,5180,5180,5180,0
20241007,094700,5625090,5180,5180,5180,5180,0
20241007,094600,5625090,5180,5180,5180,5180,1
20241007,094500,5619910,5180,5180,5180,5180,1
20241007,094400,5614730,5150,5150,5150,5150,0
20241007,094300,5614730,5150,5150,5150,5150,0
20241007,094200,5614730,5150,5150,5150,5150,26
20241007,094100,5480830,5180,5180,5180,5180,0
20241007,094000,5480830,5180,5180,5180,5180,0
20241007,093900,5480830,5180,5180,5180,5180,0
20241007,093800,5480830,5180,5180,5180,5180,0
20241007,093700,5480830,5180,5180,5180,5180,0
20241007,093600,5480830,5180,5180,5180,5180,0
20241007,093500,5480830,5180,5180,5180,5180,0
20241007,093400,5480830,5180,5150,5180,5150,501
20241007,093300,2900650,5180,5180,5180,5180,1
20241007,093200,2895470,5150,5150,5150,5150,400
20241007,093100,835470,5220,5220,5220,5220,0
20241007,093000,835470,5220,5220,5220,5220,0
20241007,092900,835470,5220,5220,5220,5220,1
20241007,092800,830250,5220,5220,5220,5220,0
20241007,092700,830250,5220,5220,5220,5220,0
20241007,092600,830250,5220,5220,5220,5220,0
20241007,092500,830250,5220,5220,5220,5220,0
20241007,092400,830250,5220,5220,5220,5220,0
20241007,092300,830250,5220,5220,5220,5220,0
20241007,092200,830250,5220,5220,5220,5220,0
20241007,092100,830250,5220,5220,5220,5220,0
20241007,092000,830250,5220,5220,5220,5220,0
20241007,091900,830250,5220,5220,5220,5220,0
20241007,091800,830250,5220,5220,5220,5220,0
20241007,091700,830250,5220,5220,5220,5220,0
20241007,091600,830250,5220,5220,5220,5220,0
20241007,091500,830250,5220,5220,5220,5220,0
20241007,091400,830250,5220,5140,5220,5140,14
20241007,091300,758210,5220,5220,5220,5220,0
20241007,091200,758210,5220,5220,5220,5220,7
20241007,091100,721670,5230,5180,5230,5180,62
20241007,091000,400460,5180,5180,5180,5180,0
20241007,090900,400460,5180,5130,5180,5120,61
20241007,090800,87990,5180,5180,5180,5180,0
20241007,090700,87990,5180,5180,5180,5180,0
20241007,090600,87990,5180,5180,5180,5180,0
20241007,090500,87990,5180,5180,5180,5180,0
20241007,090400,87990,5180,5180,5180,5180,0
20241007,090300,87990,5180,5180,5180,5180,0
20241007,090200,87990,5180,5180,5180,5180,0
20241007,090100,87990,5180,5180,5180,5180,16
20241007,090000,5110,5110,5110,5110,5110,1