KissMeData/016610/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190600,509761890,5660,5660,5660,5660,945
20241007,190500,509761890,5660,5660,5660,5660,0
20241007,190400,509761890,5660,5660,5660,5660,0
20241007,190300,509761890,5660,5660,5660,5660,0
20241007,190200,509761890,5660,5660,5660,5660,0
20241007,190100,509761890,5660,5660,5660,5660,0
20241007,190000,509761890,5660,5660,5660,5660,0
20241007,185900,509761890,5660,5660,5660,5660,0
20241007,185800,509761890,5660,5660,5660,5660,0
20241007,185700,509761890,5660,5660,5660,5660,0
20241007,185600,509761890,5660,5660,5660,5660,0
20241007,185500,509761890,5660,5660,5660,5660,0
20241007,185400,509761890,5660,5660,5660,5660,0
20241007,185300,509761890,5660,5660,5660,5660,0
20241007,185200,509761890,5660,5660,5660,5660,0
20241007,185100,509761890,5660,5660,5660,5660,0
20241007,185000,509761890,5660,5660,5660,5660,0
20241007,184900,509761890,5660,5660,5660,5660,0
20241007,184800,509761890,5660,5660,5660,5660,0
20241007,184700,509761890,5660,5660,5660,5660,0
20241007,184600,509761890,5660,5660,5660,5660,0
20241007,184500,509761890,5660,5660,5660,5660,0
20241007,184400,509761890,5660,5660,5660,5660,0
20241007,184300,509761890,5660,5660,5660,5660,0
20241007,184200,509761890,5660,5660,5660,5660,0
20241007,184100,509761890,5660,5660,5660,5660,0
20241007,184000,509761890,5660,5660,5660,5660,0
20241007,183900,509761890,5660,5660,5660,5660,0
20241007,183800,509761890,5660,5660,5660,5660,0
20241007,183700,509761890,5660,5660,5660,5660,0
20241007,183600,509761890,5660,5660,5660,5660,945
20241007,183500,509761890,5660,5660,5660,5660,0
20241007,183400,509761890,5660,5660,5660,5660,0
20241007,183300,509761890,5660,5660,5660,5660,0
20241007,183200,509761890,5660,5660,5660,5660,0
20241007,183100,509761890,5660,5660,5660,5660,0
20241007,183000,509761890,5660,5660,5660,5660,0
20241007,182900,509761890,5660,5660,5660,5660,0
20241007,182800,509761890,5660,5660,5660,5660,0
20241007,182700,509761890,5660,5660,5660,5660,0
20241007,182600,509761890,5660,5660,5660,5660,0
20241007,182500,509761890,5660,5660,5660,5660,0
20241007,182400,509761890,5660,5660,5660,5660,0
20241007,182300,509761890,5660,5660,5660,5660,0
20241007,182200,509761890,5660,5660,5660,5660,0
20241007,182100,509761890,5660,5660,5660,5660,0
20241007,182000,509761890,5660,5660,5660,5660,0
20241007,181900,509761890,5660,5660,5660,5660,0
20241007,181800,509761890,5660,5660,5660,5660,0
20241007,181700,509761890,5660,5660,5660,5660,0
20241007,181600,509761890,5660,5660,5660,5660,0
20241007,181500,509761890,5660,5660,5660,5660,0
20241007,181400,509761890,5660,5660,5660,5660,0
20241007,181300,509761890,5660,5660,5660,5660,0
20241007,181200,509761890,5660,5660,5660,5660,0
20241007,181100,509761890,5660,5660,5660,5660,0
20241007,181000,509761890,5660,5660,5660,5660,0
20241007,180900,509761890,5660,5660,5660,5660,0
20241007,180800,509761890,5660,5660,5660,5660,0
20241007,180700,509761890,5660,5660,5660,5660,0
20241007,180600,509761890,5660,5660,5660,5660,945
20241007,180500,509761890,5660,5660,5660,5660,0
20241007,180400,509761890,5660,5660,5660,5660,0
20241007,180300,509761890,5660,5660,5660,5660,0
20241007,180200,509761890,5660,5660,5660,5660,0
20241007,180100,509761890,5660,5660,5660,5660,0
20241007,180000,509761890,5660,5660,5660,5660,0
20241007,175900,509761890,5660,5660,5660,5660,0
20241007,175800,509761890,5660,5660,5660,5660,0
20241007,175700,509761890,5660,5660,5660,5660,0
20241007,175600,509761890,5660,5660,5660,5660,0
20241007,175500,509761890,5660,5660,5660,5660,0
20241007,175400,509761890,5660,5660,5660,5660,0
20241007,175300,509761890,5660,5660,5660,5660,0
20241007,175200,509761890,5660,5660,5660,5660,0
20241007,175100,509761890,5660,5660,5660,5660,0
20241007,175000,509761890,5660,5660,5660,5660,0
20241007,174900,509761890,5660,5660,5660,5660,0
20241007,174800,509761890,5660,5660,5660,5660,0
20241007,174700,509761890,5660,5660,5660,5660,0
20241007,174600,509761890,5660,5660,5660,5660,0
20241007,174500,509761890,5660,5660,5660,5660,0
20241007,174400,509761890,5660,5660,5660,5660,0
20241007,174300,509761890,5660,5660,5660,5660,0
20241007,174200,509761890,5660,5660,5660,5660,0
20241007,174100,509761890,5660,5660,5660,5660,0
20241007,174000,509761890,5660,5660,5660,5660,0
20241007,173900,509761890,5660,5660,5660,5660,0
20241007,173800,509761890,5660,5660,5660,5660,0
20241007,173700,509761890,5660,5660,5660,5660,0
20241007,173600,509761890,5660,5660,5660,5660,945
20241007,173500,509761890,5660,5660,5660,5660,0
20241007,173400,509761890,5660,5660,5660,5660,0
20241007,173300,509761890,5660,5660,5660,5660,0
20241007,173200,509761890,5660,5660,5660,5660,0
20241007,173100,509761890,5660,5660,5660,5660,0
20241007,173000,509761890,5660,5660,5660,5660,0
20241007,172900,509761890,5660,5660,5660,5660,0
20241007,172800,509761890,5660,5660,5660,5660,0
20241007,172700,509761890,5660,5660,5660,5660,0
20241007,172600,509761890,5660,5660,5660,5660,0
20241007,172500,509761890,5660,5660,5660,5660,0
20241007,172400,509761890,5660,5660,5660,5660,0
20241007,172300,509761890,5660,5660,5660,5660,0
20241007,172200,509761890,5660,5660,5660,5660,0
20241007,172100,509761890,5660,5660,5660,5660,0
20241007,172000,509761890,5660,5660,5660,5660,0
20241007,171900,509761890,5660,5660,5660,5660,0
20241007,171800,509761890,5660,5660,5660,5660,0
20241007,171700,509761890,5660,5660,5660,5660,0
20241007,171600,509761890,5660,5660,5660,5660,0
20241007,171500,509761890,5660,5660,5660,5660,0
20241007,171400,509761890,5660,5660,5660,5660,0
20241007,171300,509761890,5660,5660,5660,5660,0
20241007,171200,509761890,5660,5660,5660,5660,0
20241007,171100,509761890,5660,5660,5660,5660,0
20241007,171000,509761890,5660,5660,5660,5660,0
20241007,170900,509761890,5660,5660,5660,5660,0
20241007,170800,509761890,5660,5660,5660,5660,0
20241007,170700,509761890,5660,5660,5660,5660,0
20241007,170600,509761890,5660,5660,5660,5660,945
20241007,170500,509761890,5660,5660,5660,5660,0
20241007,170400,509761890,5660,5660,5660,5660,0
20241007,170300,509761890,5660,5660,5660,5660,0
20241007,170200,509761890,5660,5660,5660,5660,0
20241007,170100,509761890,5660,5660,5660,5660,0
20241007,170000,509761890,5660,5660,5660,5660,0
20241007,165900,509761890,5660,5660,5660,5660,0
20241007,165800,509761890,5660,5660,5660,5660,0
20241007,165700,509761890,5660,5660,5660,5660,0
20241007,165600,509761890,5660,5660,5660,5660,0
20241007,165500,509761890,5660,5660,5660,5660,0
20241007,165400,509761890,5660,5660,5660,5660,0
20241007,165300,509761890,5660,5660,5660,5660,0
20241007,165200,509761890,5660,5660,5660,5660,0
20241007,165100,509761890,5660,5660,5660,5660,0
20241007,165000,509761890,5660,5660,5660,5660,0
20241007,164900,509761890,5660,5660,5660,5660,0
20241007,164800,509761890,5660,5660,5660,5660,0
20241007,164700,509761890,5660,5660,5660,5660,0
20241007,164600,509761890,5660,5660,5660,5660,0
20241007,164500,509761890,5660,5660,5660,5660,0
20241007,164400,509761890,5660,5660,5660,5660,0
20241007,164300,509761890,5660,5660,5660,5660,0
20241007,164200,509761890,5660,5660,5660,5660,0
20241007,164100,509761890,5660,5660,5660,5660,0
20241007,164000,509761890,5660,5660,5660,5660,0
20241007,163900,509761890,5660,5660,5660,5660,0
20241007,163800,509761890,5660,5660,5660,5660,0
20241007,163700,509761890,5660,5660,5660,5660,0
20241007,163600,509761890,5660,5660,5660,5660,945
20241007,163500,509761890,5660,5660,5660,5660,0
20241007,163400,509761890,5660,5660,5660,5660,0
20241007,163300,509761890,5660,5660,5660,5660,0
20241007,163200,509761890,5660,5660,5660,5660,0
20241007,163100,509761890,5660,5660,5660,5660,0
20241007,163000,509761890,5660,5660,5660,5660,0
20241007,162900,509761890,5660,5660,5660,5660,0
20241007,162800,509761890,5660,5660,5660,5660,0
20241007,162700,509761890,5660,5660,5660,5660,0
20241007,162600,509761890,5660,5660,5660,5660,0
20241007,162500,509761890,5660,5660,5660,5660,0
20241007,162400,509761890,5660,5660,5660,5660,0
20241007,162300,509761890,5660,5660,5660,5660,0
20241007,162200,509761890,5660,5660,5660,5660,0
20241007,162100,509761890,5660,5660,5660,5660,0
20241007,162000,509761890,5660,5660,5660,5660,0
20241007,161900,509761890,5660,5660,5660,5660,0
20241007,161800,509761890,5660,5660,5660,5660,0
20241007,161700,509761890,5660,5660,5660,5660,0
20241007,161600,509761890,5660,5660,5660,5660,0
20241007,161500,509761890,5660,5660,5660,5660,0
20241007,161400,509761890,5660,5660,5660,5660,0
20241007,161300,509761890,5660,5660,5660,5660,0
20241007,161200,509761890,5660,5660,5660,5660,0
20241007,161100,509761890,5660,5660,5660,5660,0
20241007,161000,509761890,5660,5660,5660,5660,0
20241007,160900,509761890,5660,5660,5660,5660,0
20241007,160800,509761890,5660,5660,5660,5660,0
20241007,160700,509761890,5660,5660,5660,5660,0
20241007,160600,509761890,5660,5660,5660,5660,945
20241007,160500,509761890,5660,5660,5660,5660,0
20241007,160400,509761890,5660,5660,5660,5660,0
20241007,160300,509761890,5660,5660,5660,5660,0
20241007,160200,509761890,5660,5660,5660,5660,0
20241007,160100,509761890,5660,5660,5660,5660,0
20241007,160000,509761890,5660,5660,5660,5660,0
20241007,155900,509761890,5660,5660,5660,5660,0
20241007,155800,509761890,5660,5660,5660,5660,0
20241007,155700,509761890,5660,5660,5660,5660,0
20241007,155600,509761890,5660,5660,5660,5660,0
20241007,155500,509761890,5660,5660,5660,5660,0
20241007,155400,509761890,5660,5660,5660,5660,0
20241007,155300,509761890,5660,5660,5660,5660,0
20241007,155200,509761890,5660,5660,5660,5660,0
20241007,155100,509761890,5660,5660,5660,5660,0
20241007,155000,509761890,5660,5660,5660,5660,0
20241007,154900,509761890,5660,5660,5660,5660,0
20241007,154800,509761890,5660,5660,5660,5660,0
20241007,154700,509761890,5660,5660,5660,5660,0
20241007,154600,509761890,5660,5660,5660,5660,0
20241007,154500,509761890,5660,5660,5660,5660,0
20241007,154400,509761890,5660,5660,5660,5660,0
20241007,154300,509761890,5660,5660,5660,5660,0
20241007,154200,509761890,5660,5660,5660,5660,0
20241007,154100,509761890,5660,5660,5660,5660,0
20241007,154000,509761890,5660,5660,5660,5660,0
20241007,153900,509761890,5660,5660,5660,5660,0
20241007,153800,509761890,5660,5660,5660,5660,0
20241007,153700,509761890,5660,5660,5660,5660,0
20241007,153600,509761890,5660,5660,5660,5660,945
20241007,153500,509761890,5660,5660,5660,5660,0
20241007,153400,509761890,5660,5660,5660,5660,0
20241007,153300,509761890,5660,5660,5660,5660,0
20241007,153200,509761890,5660,5660,5660,5660,0
20241007,153100,509761890,5660,5660,5660,5660,0
20241007,153000,509761890,5660,5660,5660,5660,945
20241007,152900,504413190,5670,5670,5670,5670,0
20241007,152800,504413190,5670,5670,5670,5670,0
20241007,152700,504413190,5670,5670,5670,5670,0
20241007,152600,504413190,5670,5670,5670,5670,0
20241007,152500,504413190,5670,5670,5670,5670,0
20241007,152400,504413190,5670,5670,5670,5670,0
20241007,152300,504413190,5670,5670,5670,5670,0
20241007,152200,504413190,5670,5670,5670,5670,0
20241007,152100,504413190,5670,5670,5670,5670,0
20241007,152000,504413190,5670,5670,5670,5670,0
20241007,151900,504413190,5670,5660,5670,5650,227
20241007,151800,503128360,5660,5670,5670,5660,327
20241007,151700,501275780,5660,5660,5660,5660,2
20241007,151600,501264460,5670,5670,5670,5670,163
20241007,151500,500340250,5670,5660,5670,5660,66
20241007,151400,499966640,5660,5660,5660,5660,25
20241007,151300,499825140,5670,5670,5670,5670,126
20241007,151200,499110720,5660,5660,5660,5660,182
20241007,151100,498080600,5660,5660,5660,5660,83
20241007,151000,497610820,5660,5660,5670,5660,212
20241007,150900,496410730,5670,5660,5670,5660,1086
20241007,150800,490253970,5660,5660,5660,5660,119
20241007,150700,489580430,5660,5660,5660,5660,170
20241007,150600,488618230,5660,5660,5660,5660,0
20241007,150500,488618230,5660,5660,5660,5660,30
20241007,150400,488448430,5660,5660,5660,5660,1
20241007,150300,488442770,5650,5650,5650,5650,0
20241007,150200,488442770,5650,5650,5650,5650,104
20241007,150100,487855170,5650,5650,5650,5650,0
20241007,150000,487855170,5650,5650,5650,5650,178
20241007,145900,486849470,5670,5650,5670,5650,150
20241007,145800,485998990,5650,5650,5650,5650,1
20241007,145700,485993340,5650,5660,5660,5650,1560
20241007,145600,477166460,5650,5650,5650,5650,0
20241007,145500,477166460,5650,5650,5650,5650,164
20241007,145400,476239860,5650,5650,5650,5650,0
20241007,145300,476239860,5650,5660,5660,5650,822
20241007,145200,471588540,5670,5670,5670,5670,0
20241007,145100,471588540,5670,5670,5670,5670,2000
20241007,145000,460248540,5660,5660,5660,5660,127
20241007,144900,459529720,5670,5670,5670,5670,100
20241007,144800,458962720,5660,5660,5660,5660,198
20241007,144700,457842040,5670,5670,5670,5670,1
20241007,144600,457836370,5660,5660,5660,5660,0
20241007,144500,457836370,5660,5660,5660,5660,24
20241007,144400,457700530,5650,5650,5650,5650,0
20241007,144300,457700530,5650,5670,5670,5650,2537
20241007,144200,443315760,5670,5670,5670,5670,0
20241007,144100,443315760,5670,5670,5670,5670,10
20241007,144000,443259060,5650,5650,5650,5650,0
20241007,143900,443259060,5650,5650,5650,5650,0
20241007,143800,443259060,5650,5650,5650,5650,0
20241007,143700,443259060,5650,5650,5650,5650,51
20241007,143600,442970910,5660,5660,5660,5660,0
20241007,143500,442970910,5660,5660,5660,5660,1
20241007,143400,442965250,5640,5640,5640,5640,0
20241007,143300,442965250,5640,5640,5640,5640,132
20241007,143200,442220770,5640,5640,5640,5640,0
20241007,143100,442220770,5640,5640,5640,5640,1000
20241007,143000,436580770,5640,5640,5640,5640,0
20241007,142900,436580770,5640,5640,5640,5640,0
20241007,142800,436580770,5640,5640,5640,5640,47
20241007,142700,436315690,5650,5660,5660,5650,100
20241007,142600,435749700,5660,5650,5660,5640,829
20241007,142500,431064870,5650,5650,5650,5650,0
20241007,142400,431064870,5650,5650,5650,5650,1
20241007,142300,431059220,5660,5660,5660,5660,300
20241007,142200,429361220,5650,5650,5650,5650,2
20241007,142100,429349920,5670,5670,5670,5670,0
20241007,142000,429349920,5670,5670,5670,5670,0
20241007,141900,429349920,5670,5670,5670,5670,1
20241007,141800,429344250,5670,5660,5670,5660,2
20241007,141700,429332920,5660,5660,5660,5660,200
20241007,141600,428200920,5660,5660,5660,5660,1
20241007,141500,428195260,5650,5650,5650,5650,283
20241007,141400,426596310,5660,5660,5660,5660,0
20241007,141300,426596310,5660,5660,5660,5660,0
20241007,141200,426596310,5660,5660,5660,5660,1
20241007,141100,426590650,5640,5640,5640,5640,1
20241007,141000,426585010,5660,5660,5660,5660,300
20241007,140900,424887010,5640,5640,5640,5640,1
20241007,140800,424881370,5660,5660,5660,5660,0
20241007,140700,424881370,5660,5660,5660,5660,0
20241007,140600,424881370,5660,5660,5660,5660,100
20241007,140500,424315370,5660,5660,5660,5660,2023
20241007,140400,412865190,5660,5660,5660,5660,121
20241007,140300,412180330,5670,5670,5670,5660,3
20241007,140200,412163330,5670,5670,5670,5670,0
20241007,140100,412163330,5670,5670,5670,5670,1
20241007,140000,412157660,5660,5660,5660,5660,4
20241007,135900,412135020,5660,5660,5660,5660,0
20241007,135800,412135020,5660,5650,5660,5650,1675
20241007,135700,402655270,5650,5650,5650,5650,0
20241007,135600,402655270,5650,5650,5650,5650,0
20241007,135500,402655270,5650,5650,5650,5650,1
20241007,135400,402649620,5650,5650,5650,5650,100
20241007,135300,402084620,5640,5640,5640,5640,235
20241007,135200,400759220,5640,5650,5650,5640,101
20241007,135100,400189460,5640,5640,5640,5640,0
20241007,135000,400189460,5640,5640,5640,5640,0
20241007,134900,400189460,5640,5640,5640,5640,0
20241007,134800,400189460,5640,5650,5650,5640,16
20241007,134700,400099170,5640,5660,5660,5640,3
20241007,134600,400082210,5660,5660,5660,5660,0
20241007,134500,400082210,5660,5650,5660,5650,551
20241007,134400,396964080,5650,5650,5650,5650,0
20241007,134300,396964080,5650,5650,5650,5650,0
20241007,134200,396964080,5650,5650,5650,5650,158
20241007,134100,396071380,5650,5650,5650,5650,0
20241007,134000,396071380,5650,5650,5650,5650,1
20241007,133900,396065730,5660,5660,5660,5660,136
20241007,133800,395295970,5650,5650,5650,5650,111
20241007,133700,394668820,5660,5660,5660,5660,0
20241007,133600,394668820,5660,5650,5660,5650,2
20241007,133500,394657510,5650,5650,5650,5650,114
20241007,133400,394013410,5660,5660,5660,5660,4
20241007,133300,393990770,5660,5660,5660,5660,0
20241007,133200,393990770,5660,5660,5660,5660,2360
20241007,133100,380633170,5670,5670,5670,5670,0
20241007,133000,380633170,5670,5670,5670,5670,0
20241007,132900,380633170,5670,5670,5670,5670,1
20241007,132800,380627500,5660,5660,5660,5660,0
20241007,132700,380627500,5660,5660,5670,5650,38
20241007,132600,380412140,5660,5660,5660,5660,16
20241007,132500,380321580,5650,5650,5650,5650,0
20241007,132400,380321580,5650,5650,5650,5650,0
20241007,132300,380321580,5650,5670,5670,5650,178
20241007,132200,379312360,5650,5670,5670,5650,6
20241007,132100,379278420,5650,5650,5670,5650,3
20241007,132000,379261450,5670,5660,5670,5650,57
20241007,131900,378938880,5660,5660,5660,5660,10
20241007,131800,378882280,5660,5650,5660,5650,138
20241007,131700,378101610,5660,5660,5660,5660,10
20241007,131600,378045010,5650,5660,5660,5650,11
20241007,131500,377982760,5650,5650,5650,5650,0
20241007,131400,377982760,5650,5660,5660,5650,11
20241007,131300,377920510,5650,5650,5650,5650,0
20241007,131200,377920510,5650,5650,5660,5650,186
20241007,131100,376869440,5660,5650,5660,5650,6
20241007,131000,376835490,5660,5650,5660,5650,369
20241007,130900,374747040,5650,5660,5660,5650,318
20241007,130800,372947520,5640,5640,5640,5640,0
20241007,130700,372947520,5640,5660,5660,5640,10
20241007,130600,372890940,5650,5650,5650,5650,0
20241007,130500,372890940,5650,5650,5650,5650,0
20241007,130400,372890940,5650,5650,5650,5650,0
20241007,130300,372890940,5650,5650,5650,5650,200
20241007,130200,371760940,5650,5650,5650,5650,20
20241007,130100,371647940,5650,5650,5650,5650,769
20241007,130000,367303090,5640,5640,5640,5640,0
20241007,125900,367303090,5640,5640,5640,5640,0
20241007,125800,367303090,5640,5640,5640,5640,93
20241007,125700,366778570,5650,5650,5650,5650,1
20241007,125600,366772920,5640,5640,5640,5640,0
20241007,125500,366772920,5640,5640,5640,5640,150
20241007,125400,365926920,5650,5650,5650,5650,0
20241007,125300,365926920,5650,5650,5650,5650,0
20241007,125200,365926920,5650,5650,5650,5650,0
20241007,125100,365926920,5650,5650,5650,5650,0
20241007,125000,365926920,5650,5650,5650,5650,0
20241007,124900,365926920,5650,5650,5650,5650,0
20241007,124800,365926920,5650,5630,5650,5630,201
20241007,124700,364794270,5630,5630,5630,5630,50
20241007,124600,364512770,5650,5650,5650,5650,0
20241007,124500,364512770,5650,5650,5650,5650,0
20241007,124400,364512770,5650,5650,5650,5650,0
20241007,124300,364512770,5650,5650,5650,5650,0
20241007,124200,364512770,5650,5650,5650,5650,0
20241007,124100,364512770,5650,5650,5650,5650,0
20241007,124000,364512770,5650,5650,5650,5650,0
20241007,123900,364512770,5650,5650,5650,5650,0
20241007,123800,364512770,5650,5650,5650,5650,0
20241007,123700,364512770,5650,5650,5650,5650,0
20241007,123600,364512770,5650,5620,5650,5620,630
20241007,123500,360966060,5620,5620,5640,5620,144
20241007,123400,360156420,5620,5630,5640,5620,1148
20241007,123300,353694270,5630,5630,5630,5630,325
20241007,123200,351864520,5630,5630,5630,5630,392
20241007,123100,349657560,5630,5630,5630,5630,1
20241007,123000,349651930,5640,5640,5640,5640,3
20241007,122900,349635010,5640,5640,5640,5640,0
20241007,122800,349635010,5640,5640,5640,5640,3247
20241007,122700,331321930,5650,5650,5650,5650,3
20241007,122600,331304980,5650,5650,5650,5650,0
20241007,122500,331304980,5650,5650,5650,5650,75
20241007,122400,330881230,5660,5660,5660,5660,0
20241007,122300,330881230,5660,5660,5660,5660,130
20241007,122200,330145430,5660,5660,5660,5660,0
20241007,122100,330145430,5660,5660,5660,5660,0
20241007,122000,330145430,5660,5660,5660,5660,0
20241007,121900,330145430,5660,5660,5660,5660,0
20241007,121800,330145430,5660,5660,5660,5660,0
20241007,121700,330145430,5660,5660,5660,5660,0
20241007,121600,330145430,5660,5660,5660,5660,1
20241007,121500,330139770,5650,5650,5650,5650,107
20241007,121400,329535220,5650,5650,5650,5650,0
20241007,121300,329535220,5650,5650,5650,5650,0
20241007,121200,329535220,5650,5650,5650,5650,2
20241007,121100,329523920,5660,5660,5660,5660,1
20241007,121000,329518260,5650,5650,5650,5650,0
20241007,120900,329518260,5650,5660,5660,5650,134
20241007,120800,328759830,5660,5660,5660,5660,0
20241007,120700,328759830,5660,5660,5660,5660,0
20241007,120600,328759830,5660,5660,5660,5660,17
20241007,120500,328663610,5650,5650,5650,5650,0
20241007,120400,328663610,5650,5650,5650,5650,0
20241007,120300,328663610,5650,5650,5650,5650,0
20241007,120200,328663610,5650,5650,5650,5650,0
20241007,120100,328663610,5650,5650,5650,5650,1
20241007,120000,328657960,5650,5650,5650,5650,1
20241007,115900,328652310,5650,5650,5650,5650,31
20241007,115800,328477160,5660,5660,5660,5660,0
20241007,115700,328477160,5660,5660,5660,5660,0
20241007,115600,328477160,5660,5660,5660,5660,2
20241007,115500,328465840,5660,5660,5660,5660,0
20241007,115400,328465840,5660,5670,5670,5660,2
20241007,115300,328454510,5670,5670,5670,5670,40
20241007,115200,328227710,5660,5660,5660,5660,1
20241007,115100,328222050,5650,5660,5660,5650,140
20241007,115000,327429660,5650,5650,5650,5650,0
20241007,114900,327429660,5650,5660,5660,5650,6
20241007,114800,327395710,5660,5660,5660,5660,0
20241007,114700,327395710,5660,5660,5660,5660,0
20241007,114600,327395710,5660,5650,5660,5650,26
20241007,114500,327248790,5670,5670,5670,5670,0
20241007,114400,327248790,5670,5660,5670,5660,15
20241007,114300,327163810,5640,5660,5660,5640,140
20241007,114200,326374010,5660,5660,5660,5660,10
20241007,114100,326317410,5640,5640,5640,5640,1
20241007,114000,326311770,5650,5650,5650,5650,58
20241007,113900,325984070,5660,5660,5660,5660,0
20241007,113800,325984070,5660,5660,5660,5660,199
20241007,113700,324857730,5670,5670,5670,5670,1
20241007,113600,324852060,5670,5670,5670,5670,100
20241007,113500,324285060,5660,5660,5660,5660,0
20241007,113400,324285060,5660,5660,5660,5660,0
20241007,113300,324285060,5660,5660,5660,5660,7
20241007,113200,324245440,5670,5670,5670,5670,1
20241007,113100,324239770,5660,5650,5660,5650,2
20241007,113000,324228460,5650,5650,5650,5650,0
20241007,112900,324228460,5650,5650,5650,5650,0
20241007,112800,324228460,5650,5650,5650,5650,0
20241007,112700,324228460,5650,5650,5650,5650,0
20241007,112600,324228460,5650,5650,5650,5650,1
20241007,112500,324222810,5670,5670,5670,5670,0
20241007,112400,324222810,5670,5650,5670,5650,180
20241007,112300,323202250,5650,5650,5650,5650,13
20241007,112200,323128800,5660,5650,5670,5650,5
20241007,112100,323100490,5660,5660,5660,5660,100
20241007,112000,322534490,5660,5660,5660,5660,0
20241007,111900,322534490,5660,5660,5660,5660,7
20241007,111800,322494870,5660,5660,5660,5660,0
20241007,111700,322494870,5660,5660,5660,5660,10
20241007,111600,322438270,5650,5650,5650,5650,0
20241007,111500,322438270,5650,5650,5650,5650,10
20241007,111400,322381770,5650,5650,5650,5650,0
20241007,111300,322381770,5650,5650,5650,5650,0
20241007,111200,322381770,5650,5650,5650,5650,13
20241007,111100,322308320,5650,5650,5650,5650,1
20241007,111000,322302670,5650,5670,5670,5650,142
20241007,110900,321497550,5650,5650,5650,5650,0
20241007,110800,321497550,5650,5640,5670,5640,1174
20241007,110700,314871310,5630,5630,5630,5630,0
20241007,110600,314871310,5630,5640,5640,5630,198
20241007,110500,313755570,5640,5640,5640,5640,0
20241007,110400,313755570,5640,5640,5640,5640,2
20241007,110300,313744290,5630,5630,5630,5630,1000
20241007,110200,308114290,5630,5630,5630,5630,114
20241007,110100,307472470,5630,5630,5630,5630,0
20241007,110000,307472470,5630,5630,5630,5630,0
20241007,105900,307472470,5630,5630,5630,5630,40
20241007,105800,307247270,5630,5640,5640,5630,101
20241007,105700,306677640,5640,5640,5640,5640,0
20241007,105600,306677640,5640,5640,5640,5640,0
20241007,105500,306677640,5640,5630,5640,5630,175
20241007,105400,305690650,5640,5640,5640,5640,53
20241007,105300,305391730,5630,5630,5630,5630,10
20241007,105200,305335430,5630,5640,5640,5630,2
20241007,105100,305324160,5630,5640,5640,5630,3
20241007,105000,305307260,5630,5630,5630,5630,8
20241007,104900,305262220,5630,5630,5630,5630,5
20241007,104800,305234070,5630,5630,5630,5630,544
20241007,104700,302171350,5640,5640,5640,5640,0
20241007,104600,302171350,5640,5640,5640,5640,0
20241007,104500,302171350,5640,5640,5640,5640,0
20241007,104400,302171350,5640,5630,5640,5630,140
20241007,104300,301382950,5630,5630,5630,5630,0
20241007,104200,301382950,5630,5630,5630,5630,13
20241007,104100,301309760,5640,5640,5640,5640,88
20241007,104000,300813440,5640,5640,5640,5640,261
20241007,103900,299341400,5640,5660,5660,5640,2126
20241007,103800,287310740,5660,5660,5660,5660,1
20241007,103700,287305080,5660,5660,5660,5660,138
20241007,103600,286524000,5640,5650,5660,5640,902
20241007,103500,281421180,5650,5650,5650,5650,0
20241007,103400,281421180,5650,5630,5660,5630,73
20241007,103300,281008560,5650,5630,5650,5630,1963
20241007,103200,269933240,5630,5630,5630,5630,1
20241007,103100,269927610,5610,5610,5610,5610,0
20241007,103000,269927610,5610,5610,5610,5610,0
20241007,102900,269927610,5610,5610,5610,5610,0
20241007,102800,269927610,5610,5610,5610,5610,0
20241007,102700,269927610,5610,5610,5610,5610,0
20241007,102600,269927610,5610,5630,5630,5610,2
20241007,102500,269916370,5630,5630,5630,5630,0
20241007,102400,269916370,5630,5630,5630,5630,0
20241007,102300,269916370,5630,5630,5630,5630,1
20241007,102200,269910740,5630,5630,5630,5630,0
20241007,102100,269910740,5630,5630,5630,5630,0
20241007,102000,269910740,5630,5630,5630,5630,200
20241007,101900,268784740,5620,5610,5620,5610,134
20241007,101800,268032900,5610,5610,5610,5610,0
20241007,101700,268032900,5610,5610,5610,5610,0
20241007,101600,268032900,5610,5620,5620,5610,577
20241007,101500,264790170,5620,5620,5620,5620,1000
20241007,101400,259170170,5620,5640,5640,5620,2
20241007,101300,259158910,5640,5640,5640,5640,2
20241007,101200,259147630,5640,5640,5640,5640,0
20241007,101100,259147630,5640,5640,5640,5640,15
20241007,101000,259063030,5630,5630,5630,5630,0
20241007,100900,259063030,5630,5630,5630,5630,5
20241007,100800,259034880,5630,5630,5630,5630,20
20241007,100700,258922280,5630,5620,5630,5620,231
20241007,100600,257621760,5620,5630,5630,5620,51
20241007,100500,257334640,5630,5630,5630,5630,205
20241007,100400,256180490,5630,5630,5630,5630,0
20241007,100300,256180490,5630,5630,5630,5620,56
20241007,100200,255865220,5620,5620,5620,5620,526
20241007,100100,252909100,5620,5620,5620,5620,51
20241007,100000,252622480,5620,5620,5620,5620,0
20241007,095900,252622480,5620,5620,5620,5620,211
20241007,095800,251436660,5610,5610,5610,5610,10
20241007,095700,251380560,5610,5610,5610,5610,1
20241007,095600,251374950,5600,5610,5610,5600,343
20241007,095500,249452100,5600,5600,5600,5600,1
20241007,095400,249446500,5610,5610,5610,5610,0
20241007,095300,249446500,5610,5610,5610,5610,0
20241007,095200,249446500,5610,5610,5610,5610,0
20241007,095100,249446500,5610,5610,5610,5610,81
20241007,095000,248992090,5620,5610,5620,5610,12
20241007,094900,248924750,5620,5600,5620,5600,408
20241007,094800,246639930,5600,5610,5610,5600,141
20241007,094700,245850110,5610,5610,5610,5610,24
20241007,094600,245715470,5610,5610,5610,5610,5
20241007,094500,245687420,5600,5600,5600,5600,364
20241007,094400,243649020,5610,5610,5610,5610,1082
20241007,094300,237579000,5610,5610,5610,5610,0
20241007,094200,237579000,5610,5610,5610,5610,0
20241007,094100,237579000,5610,5610,5610,5610,0
20241007,094000,237579000,5610,5610,5610,5610,6
20241007,093900,237545340,5620,5610,5620,5610,7
20241007,093800,237506050,5610,5590,5610,5590,719
20241007,093700,233480570,5600,5580,5600,5580,167
20241007,093600,232548660,5590,5590,5590,5590,97
20241007,093500,232006430,5590,5590,5590,5590,18
20241007,093400,231905810,5600,5590,5600,5590,241
20241007,093300,230556610,5590,5590,5590,5590,185
20241007,093200,229522460,5580,5580,5580,5570,366
20241007,093100,227481030,5580,5590,5590,5580,1326
20241007,093000,220078950,5590,5590,5590,5590,1136
20241007,092900,213728710,5600,5600,5600,5600,864
20241007,092800,208890310,5610,5610,5610,5610,951
20241007,092700,203555200,5620,5620,5620,5620,50
20241007,092600,203274200,5620,5620,5620,5620,0
20241007,092500,203274200,5620,5620,5620,5620,0
20241007,092400,203274200,5620,5620,5620,5620,109
20241007,092300,202661620,5620,5620,5620,5620,0
20241007,092200,202661620,5620,5620,5620,5620,0
20241007,092100,202661620,5620,5620,5620,5620,200
20241007,092000,201537620,5620,5610,5620,5610,310
20241007,091900,199798320,5610,5600,5610,5600,205
20241007,091800,198649270,5610,5610,5610,5610,22
20241007,091700,198525850,5610,5610,5610,5610,0
20241007,091600,198525850,5610,5610,5610,5610,4
20241007,091500,198503410,5600,5590,5600,5590,611
20241007,091400,195081980,5600,5590,5600,5590,154
20241007,091300,194221110,5590,5590,5590,5590,230
20241007,091200,192935410,5600,5600,5600,5600,151
20241007,091100,192089810,5600,5610,5610,5600,1439
20241007,091000,184031360,5610,5610,5610,5600,5765
20241007,090900,151705380,5620,5620,5620,5620,151
20241007,090800,150856760,5620,5620,5620,5620,137
20241007,090700,150086820,5610,5610,5620,5610,991
20241007,090600,144523460,5610,5630,5630,5610,1826
20241007,090500,134267450,5620,5620,5620,5620,932
20241007,090400,129029610,5620,5620,5620,5620,279
20241007,090300,127461630,5620,5620,5620,5620,294
20241007,090200,125809350,5610,5610,5610,5610,278
20241007,090100,124249770,5610,5620,5630,5610,1611
20241007,090000,115192950,5620,5580,5650,5580,20624