KissMeData/010470/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185700,82316420,6520,6520,6520,6520,108
20241007,185600,82316420,6520,6520,6520,6520,0
20241007,185500,82316420,6520,6520,6520,6520,0
20241007,185400,82316420,6520,6520,6520,6520,0
20241007,185300,82316420,6520,6520,6520,6520,0
20241007,185200,82316420,6520,6520,6520,6520,0
20241007,185100,82316420,6520,6520,6520,6520,0
20241007,185000,82316420,6520,6520,6520,6520,0
20241007,184900,82316420,6520,6520,6520,6520,0
20241007,184800,82316420,6520,6520,6520,6520,0
20241007,184700,82316420,6520,6520,6520,6520,0
20241007,184600,82316420,6520,6520,6520,6520,0
20241007,184500,82316420,6520,6520,6520,6520,0
20241007,184400,82316420,6520,6520,6520,6520,0
20241007,184300,82316420,6520,6520,6520,6520,0
20241007,184200,82316420,6520,6520,6520,6520,0
20241007,184100,82316420,6520,6520,6520,6520,0
20241007,184000,82316420,6520,6520,6520,6520,0
20241007,183900,82316420,6520,6520,6520,6520,0
20241007,183800,82316420,6520,6520,6520,6520,0
20241007,183700,82316420,6520,6520,6520,6520,0
20241007,183600,82316420,6520,6520,6520,6520,0
20241007,183500,82316420,6520,6520,6520,6520,0
20241007,183400,82316420,6520,6520,6520,6520,0
20241007,183300,82316420,6520,6520,6520,6520,0
20241007,183200,82316420,6520,6520,6520,6520,0
20241007,183100,82316420,6520,6520,6520,6520,0
20241007,183000,82316420,6520,6520,6520,6520,0
20241007,182900,82316420,6520,6520,6520,6520,0
20241007,182800,82316420,6520,6520,6520,6520,0
20241007,182700,82316420,6520,6520,6520,6520,108
20241007,182600,82316420,6520,6520,6520,6520,0
20241007,182500,82316420,6520,6520,6520,6520,0
20241007,182400,82316420,6520,6520,6520,6520,0
20241007,182300,82316420,6520,6520,6520,6520,0
20241007,182200,82316420,6520,6520,6520,6520,0
20241007,182100,82316420,6520,6520,6520,6520,0
20241007,182000,82316420,6520,6520,6520,6520,0
20241007,181900,82316420,6520,6520,6520,6520,0
20241007,181800,82316420,6520,6520,6520,6520,0
20241007,181700,82316420,6520,6520,6520,6520,0
20241007,181600,82316420,6520,6520,6520,6520,0
20241007,181500,82316420,6520,6520,6520,6520,0
20241007,181400,82316420,6520,6520,6520,6520,0
20241007,181300,82316420,6520,6520,6520,6520,0
20241007,181200,82316420,6520,6520,6520,6520,0
20241007,181100,82316420,6520,6520,6520,6520,0
20241007,181000,82316420,6520,6520,6520,6520,0
20241007,180900,82316420,6520,6520,6520,6520,0
20241007,180800,82316420,6520,6520,6520,6520,0
20241007,180700,82316420,6520,6520,6520,6520,0
20241007,180600,82316420,6520,6520,6520,6520,0
20241007,180500,82316420,6520,6520,6520,6520,0
20241007,180400,82316420,6520,6520,6520,6520,0
20241007,180300,82316420,6520,6520,6520,6520,0
20241007,180200,82316420,6520,6520,6520,6520,0
20241007,180100,82316420,6520,6520,6520,6520,0
20241007,180000,82316420,6520,6520,6520,6520,0
20241007,175900,82316420,6520,6520,6520,6520,0
20241007,175800,82316420,6520,6520,6520,6520,0
20241007,175700,82316420,6520,6520,6520,6520,108
20241007,175600,82316420,6520,6520,6520,6520,0
20241007,175500,82316420,6520,6520,6520,6520,0
20241007,175400,82316420,6520,6520,6520,6520,0
20241007,175300,82316420,6520,6520,6520,6520,0
20241007,175200,82316420,6520,6520,6520,6520,0
20241007,175100,82316420,6520,6520,6520,6520,0
20241007,175000,82316420,6520,6520,6520,6520,0
20241007,174900,82316420,6520,6520,6520,6520,0
20241007,174800,82316420,6520,6520,6520,6520,0
20241007,174700,82316420,6520,6520,6520,6520,0
20241007,174600,82316420,6520,6520,6520,6520,0
20241007,174500,82316420,6520,6520,6520,6520,0
20241007,174400,82316420,6520,6520,6520,6520,0
20241007,174300,82316420,6520,6520,6520,6520,0
20241007,174200,82316420,6520,6520,6520,6520,0
20241007,174100,82316420,6520,6520,6520,6520,0
20241007,174000,82316420,6520,6520,6520,6520,0
20241007,173900,82316420,6520,6520,6520,6520,0
20241007,173800,82316420,6520,6520,6520,6520,0
20241007,173700,82316420,6520,6520,6520,6520,0
20241007,173600,82316420,6520,6520,6520,6520,0
20241007,173500,82316420,6520,6520,6520,6520,0
20241007,173400,82316420,6520,6520,6520,6520,0
20241007,173300,82316420,6520,6520,6520,6520,0
20241007,173200,82316420,6520,6520,6520,6520,0
20241007,173100,82316420,6520,6520,6520,6520,0
20241007,173000,82316420,6520,6520,6520,6520,0
20241007,172900,82316420,6520,6520,6520,6520,0
20241007,172800,82316420,6520,6520,6520,6520,0
20241007,172700,82316420,6520,6520,6520,6520,108
20241007,172600,82316420,6520,6520,6520,6520,0
20241007,172500,82316420,6520,6520,6520,6520,0
20241007,172400,82316420,6520,6520,6520,6520,0
20241007,172300,82316420,6520,6520,6520,6520,0
20241007,172200,82316420,6520,6520,6520,6520,0
20241007,172100,82316420,6520,6520,6520,6520,0
20241007,172000,82316420,6520,6520,6520,6520,0
20241007,171900,82316420,6520,6520,6520,6520,0
20241007,171800,82316420,6520,6520,6520,6520,0
20241007,171700,82316420,6520,6520,6520,6520,0
20241007,171600,82316420,6520,6520,6520,6520,0
20241007,171500,82316420,6520,6520,6520,6520,0
20241007,171400,82316420,6520,6520,6520,6520,0
20241007,171300,82316420,6520,6520,6520,6520,0
20241007,171200,82316420,6520,6520,6520,6520,0
20241007,171100,82316420,6520,6520,6520,6520,0
20241007,171000,82316420,6520,6520,6520,6520,0
20241007,170900,82316420,6520,6520,6520,6520,0
20241007,170800,82316420,6520,6520,6520,6520,0
20241007,170700,82316420,6520,6520,6520,6520,0
20241007,170600,82316420,6520,6520,6520,6520,0
20241007,170500,82316420,6520,6520,6520,6520,0
20241007,170400,82316420,6520,6520,6520,6520,0
20241007,170300,82316420,6520,6520,6520,6520,0
20241007,170200,82316420,6520,6520,6520,6520,0
20241007,170100,82316420,6520,6520,6520,6520,0
20241007,170000,82316420,6520,6520,6520,6520,0
20241007,165900,82316420,6520,6520,6520,6520,0
20241007,165800,82316420,6520,6520,6520,6520,0
20241007,165700,82316420,6520,6520,6520,6520,108
20241007,165600,82316420,6520,6520,6520,6520,0
20241007,165500,82316420,6520,6520,6520,6520,0
20241007,165400,82316420,6520,6520,6520,6520,0
20241007,165300,82316420,6520,6520,6520,6520,0
20241007,165200,82316420,6520,6520,6520,6520,0
20241007,165100,82316420,6520,6520,6520,6520,0
20241007,165000,82316420,6520,6520,6520,6520,0
20241007,164900,82316420,6520,6520,6520,6520,0
20241007,164800,82316420,6520,6520,6520,6520,0
20241007,164700,82316420,6520,6520,6520,6520,0
20241007,164600,82316420,6520,6520,6520,6520,0
20241007,164500,82316420,6520,6520,6520,6520,0
20241007,164400,82316420,6520,6520,6520,6520,0
20241007,164300,82316420,6520,6520,6520,6520,0
20241007,164200,82316420,6520,6520,6520,6520,0
20241007,164100,82316420,6520,6520,6520,6520,0
20241007,164000,82316420,6520,6520,6520,6520,0
20241007,163900,82316420,6520,6520,6520,6520,0
20241007,163800,82316420,6520,6520,6520,6520,0
20241007,163700,82316420,6520,6520,6520,6520,0
20241007,163600,82316420,6520,6520,6520,6520,0
20241007,163500,82316420,6520,6520,6520,6520,0
20241007,163400,82316420,6520,6520,6520,6520,0
20241007,163300,82316420,6520,6520,6520,6520,0
20241007,163200,82316420,6520,6520,6520,6520,0
20241007,163100,82316420,6520,6520,6520,6520,0
20241007,163000,82316420,6520,6520,6520,6520,0
20241007,162900,82316420,6520,6520,6520,6520,0
20241007,162800,82316420,6520,6520,6520,6520,0
20241007,162700,82316420,6520,6520,6520,6520,108
20241007,162600,82316420,6520,6520,6520,6520,0
20241007,162500,82316420,6520,6520,6520,6520,0
20241007,162400,82316420,6520,6520,6520,6520,0
20241007,162300,82316420,6520,6520,6520,6520,0
20241007,162200,82316420,6520,6520,6520,6520,0
20241007,162100,82316420,6520,6520,6520,6520,0
20241007,162000,82316420,6520,6520,6520,6520,0
20241007,161900,82316420,6520,6520,6520,6520,0
20241007,161800,82316420,6520,6520,6520,6520,0
20241007,161700,82316420,6520,6520,6520,6520,0
20241007,161600,82316420,6520,6520,6520,6520,0
20241007,161500,82316420,6520,6520,6520,6520,0
20241007,161400,82316420,6520,6520,6520,6520,0
20241007,161300,82316420,6520,6520,6520,6520,0
20241007,161200,82316420,6520,6520,6520,6520,0
20241007,161100,82316420,6520,6520,6520,6520,0
20241007,161000,82316420,6520,6520,6520,6520,0
20241007,160900,82316420,6520,6520,6520,6520,0
20241007,160800,82316420,6520,6520,6520,6520,0
20241007,160700,82316420,6520,6520,6520,6520,0
20241007,160600,82316420,6520,6520,6520,6520,0
20241007,160500,82316420,6520,6520,6520,6520,0
20241007,160400,82316420,6520,6520,6520,6520,0
20241007,160300,82316420,6520,6520,6520,6520,0
20241007,160200,82316420,6520,6520,6520,6520,0
20241007,160100,82316420,6520,6520,6520,6520,0
20241007,160000,82316420,6520,6520,6520,6520,0
20241007,155900,82316420,6520,6520,6520,6520,0
20241007,155800,82316420,6520,6520,6520,6520,0
20241007,155700,82316420,6520,6520,6520,6520,108
20241007,155600,82316420,6520,6520,6520,6520,0
20241007,155500,82316420,6520,6520,6520,6520,0
20241007,155400,82316420,6520,6520,6520,6520,0
20241007,155300,82316420,6520,6520,6520,6520,0
20241007,155200,82316420,6520,6520,6520,6520,0
20241007,155100,82316420,6520,6520,6520,6520,0
20241007,155000,82316420,6520,6520,6520,6520,0
20241007,154900,82316420,6520,6520,6520,6520,0
20241007,154800,82316420,6520,6520,6520,6520,0
20241007,154700,82316420,6520,6520,6520,6520,0
20241007,154600,82316420,6520,6520,6520,6520,0
20241007,154500,82316420,6520,6520,6520,6520,0
20241007,154400,82316420,6520,6520,6520,6520,0
20241007,154300,82316420,6520,6520,6520,6520,0
20241007,154200,82316420,6520,6520,6520,6520,0
20241007,154100,82316420,6520,6520,6520,6520,0
20241007,154000,82316420,6520,6520,6520,6520,0
20241007,153900,82316420,6520,6520,6520,6520,0
20241007,153800,82316420,6520,6520,6520,6520,0
20241007,153700,82316420,6520,6520,6520,6520,0
20241007,153600,82316420,6520,6520,6520,6520,0
20241007,153500,82316420,6520,6520,6520,6520,0
20241007,153400,82316420,6520,6520,6520,6520,0
20241007,153300,82316420,6520,6520,6520,6520,0
20241007,153200,82316420,6520,6520,6520,6520,0
20241007,153100,82316420,6520,6520,6520,6520,0
20241007,153000,82316420,6520,6520,6520,6520,108
20241007,152900,81612260,6520,6520,6520,6520,0
20241007,152800,81612260,6520,6520,6520,6520,0
20241007,152700,81612260,6520,6520,6520,6520,0
20241007,152600,81612260,6520,6520,6520,6520,0
20241007,152500,81612260,6520,6520,6520,6520,0
20241007,152400,81612260,6520,6520,6520,6520,0
20241007,152300,81612260,6520,6520,6520,6520,0
20241007,152200,81612260,6520,6520,6520,6520,0
20241007,152100,81612260,6520,6520,6520,6520,0
20241007,152000,81612260,6520,6520,6520,6520,0
20241007,151900,81612260,6520,6520,6520,6520,0
20241007,151800,81612260,6520,6520,6520,6520,8
20241007,151700,81560100,6520,6510,6520,6510,23
20241007,151600,81410240,6530,6530,6530,6530,0
20241007,151500,81410240,6530,6480,6530,6480,86
20241007,151400,80852260,6530,6530,6530,6530,0
20241007,151300,80852260,6530,6530,6530,6530,0
20241007,151200,80852260,6530,6530,6530,6530,23
20241007,151100,80702070,6530,6530,6530,6530,0
20241007,151000,80702070,6530,6530,6530,6530,9
20241007,150900,80643300,6530,6530,6530,6530,0
20241007,150800,80643300,6530,6530,6530,6530,0
20241007,150700,80643300,6530,6530,6530,6530,0
20241007,150600,80643300,6530,6530,6530,6530,0
20241007,150500,80643300,6530,6530,6530,6530,0
20241007,150400,80643300,6530,6530,6530,6530,48
20241007,150300,80329860,6530,6530,6530,6530,0
20241007,150200,80329860,6530,6530,6530,6530,0
20241007,150100,80329860,6530,6530,6530,6530,0
20241007,150000,80329860,6530,6530,6530,6530,0
20241007,145900,80329860,6530,6530,6530,6530,0
20241007,145800,80329860,6530,6530,6530,6530,0
20241007,145700,80329860,6530,6530,6530,6530,0
20241007,145600,80329860,6530,6530,6530,6530,50
20241007,145500,80003360,6490,6490,6490,6490,0
20241007,145400,80003360,6490,6490,6490,6490,10
20241007,145300,79938460,6520,6520,6520,6520,153
20241007,145200,78940900,6520,6520,6520,6520,0
20241007,145100,78940900,6520,6520,6520,6520,0
20241007,145000,78940900,6520,6520,6520,6520,0
20241007,144900,78940900,6520,6520,6520,6520,0
20241007,144800,78940900,6520,6520,6520,6520,0
20241007,144700,78940900,6520,6520,6520,6520,0
20241007,144600,78940900,6520,6520,6520,6520,0
20241007,144500,78940900,6520,6520,6520,6520,0
20241007,144400,78940900,6520,6520,6520,6520,0
20241007,144300,78940900,6520,6520,6520,6520,1
20241007,144200,78934380,6520,6520,6520,6520,0
20241007,144100,78934380,6520,6520,6520,6520,0
20241007,144000,78934380,6520,6520,6520,6520,0
20241007,143900,78934380,6520,6520,6520,6520,0
20241007,143800,78934380,6520,6520,6520,6520,0
20241007,143700,78934380,6520,6520,6520,6520,0
20241007,143600,78934380,6520,6520,6520,6520,0
20241007,143500,78934380,6520,6520,6520,6520,0
20241007,143400,78934380,6520,6520,6520,6520,0
20241007,143300,78934380,6520,6520,6520,6520,0
20241007,143200,78934380,6520,6520,6520,6520,45
20241007,143100,78640980,6540,6540,6540,6540,0
20241007,143000,78640980,6540,6540,6540,6540,0
20241007,142900,78640980,6540,6540,6540,6540,0
20241007,142800,78640980,6540,6540,6540,6540,0
20241007,142700,78640980,6540,6540,6540,6540,0
20241007,142600,78640980,6540,6540,6540,6540,0
20241007,142500,78640980,6540,6540,6540,6540,0
20241007,142400,78640980,6540,6540,6540,6540,0
20241007,142300,78640980,6540,6540,6540,6540,0
20241007,142200,78640980,6540,6540,6540,6540,0
20241007,142100,78640980,6540,6540,6540,6540,0
20241007,142000,78640980,6540,6540,6540,6540,0
20241007,141900,78640980,6540,6540,6540,6540,0
20241007,141800,78640980,6540,6540,6540,6540,0
20241007,141700,78640980,6540,6540,6540,6540,0
20241007,141600,78640980,6540,6540,6540,6540,0
20241007,141500,78640980,6540,6540,6540,6540,0
20241007,141400,78640980,6540,6540,6540,6540,42
20241007,141300,78366300,6550,6550,6550,6550,0
20241007,141200,78366300,6550,6550,6550,6550,0
20241007,141100,78366300,6550,6550,6550,6550,0
20241007,141000,78366300,6550,6550,6550,6550,0
20241007,140900,78366300,6550,6550,6550,6550,0
20241007,140800,78366300,6550,6550,6550,6550,0
20241007,140700,78366300,6550,6550,6550,6550,0
20241007,140600,78366300,6550,6550,6550,6550,0
20241007,140500,78366300,6550,6550,6550,6550,0
20241007,140400,78366300,6550,6550,6550,6550,0
20241007,140300,78366300,6550,6550,6550,6550,0
20241007,140200,78366300,6550,6550,6550,6550,0
20241007,140100,78366300,6550,6550,6550,6550,0
20241007,140000,78366300,6550,6540,6550,6540,7
20241007,135900,78320460,6530,6520,6530,6460,4372
20241007,135800,49990160,6550,6550,6550,6550,0
20241007,135700,49990160,6550,6550,6550,6550,0
20241007,135600,49990160,6550,6550,6550,6550,0
20241007,135500,49990160,6550,6550,6550,6550,0
20241007,135400,49990160,6550,6550,6550,6550,0
20241007,135300,49990160,6550,6550,6550,6550,0
20241007,135200,49990160,6550,6540,6550,6540,2
20241007,135100,49977070,6550,6550,6550,6550,0
20241007,135000,49977070,6550,6550,6550,6550,0
20241007,134900,49977070,6550,6550,6550,6550,0
20241007,134800,49977070,6550,6550,6550,6550,0
20241007,134700,49977070,6550,6550,6550,6550,1
20241007,134600,49970520,6510,6510,6510,6510,35
20241007,134500,49742670,6550,6550,6550,6550,0
20241007,134400,49742670,6550,6550,6550,6550,0
20241007,134300,49742670,6550,6550,6550,6550,0
20241007,134200,49742670,6550,6550,6550,6550,0
20241007,134100,49742670,6550,6550,6550,6550,0
20241007,134000,49742670,6550,6550,6550,6550,0
20241007,133900,49742670,6550,6550,6550,6550,0
20241007,133800,49742670,6550,6550,6550,6550,0
20241007,133700,49742670,6550,6550,6550,6550,0
20241007,133600,49742670,6550,6550,6550,6550,0
20241007,133500,49742670,6550,6550,6550,6550,0
20241007,133400,49742670,6550,6550,6550,6550,0
20241007,133300,49742670,6550,6550,6550,6550,0
20241007,133200,49742670,6550,6550,6550,6550,0
20241007,133100,49742670,6550,6550,6550,6550,0
20241007,133000,49742670,6550,6550,6550,6550,1
20241007,132900,49736120,6550,6550,6550,6550,0
20241007,132800,49736120,6550,6550,6550,6550,0
20241007,132700,49736120,6550,6550,6550,6550,0
20241007,132600,49736120,6550,6550,6550,6550,0
20241007,132500,49736120,6550,6550,6550,6550,0
20241007,132400,49736120,6550,6550,6550,6550,0
20241007,132300,49736120,6550,6550,6550,6550,0
20241007,132200,49736120,6550,6550,6550,6550,0
20241007,132100,49736120,6550,6550,6550,6550,0
20241007,132000,49736120,6550,6550,6550,6550,0
20241007,131900,49736120,6550,6550,6550,6550,0
20241007,131800,49736120,6550,6550,6550,6550,0
20241007,131700,49736120,6550,6550,6550,6550,1
20241007,131600,49729570,6550,6550,6550,6550,0
20241007,131500,49729570,6550,6550,6550,6550,0
20241007,131400,49729570,6550,6550,6550,6550,0
20241007,131300,49729570,6550,6550,6550,6550,0
20241007,131200,49729570,6550,6550,6550,6550,0
20241007,131100,49729570,6550,6550,6550,6550,0
20241007,131000,49729570,6550,6550,6550,6550,0
20241007,130900,49729570,6550,6550,6550,6550,0
20241007,130800,49729570,6550,6550,6550,6550,0
20241007,130700,49729570,6550,6550,6550,6550,0
20241007,130600,49729570,6550,6550,6550,6550,0
20241007,130500,49729570,6550,6550,6550,6550,0
20241007,130400,49729570,6550,6550,6550,6550,0
20241007,130300,49729570,6550,6550,6550,6550,0
20241007,130200,49729570,6550,6550,6550,6550,0
20241007,130100,49729570,6550,6550,6550,6550,0
20241007,130000,49729570,6550,6550,6550,6550,0
20241007,125900,49729570,6550,6550,6550,6550,0
20241007,125800,49729570,6550,6550,6550,6550,0
20241007,125700,49729570,6550,6550,6550,6550,0
20241007,125600,49729570,6550,6550,6550,6550,0
20241007,125500,49729570,6550,6510,6550,6510,3
20241007,125400,49709960,6550,6550,6550,6550,0
20241007,125300,49709960,6550,6550,6550,6550,0
20241007,125200,49709960,6550,6550,6550,6550,1
20241007,125100,49703410,6550,6550,6550,6550,0
20241007,125000,49703410,6550,6550,6550,6550,0
20241007,124900,49703410,6550,6550,6550,6550,0
20241007,124800,49703410,6550,6550,6550,6550,0
20241007,124700,49703410,6550,6550,6550,6550,0
20241007,124600,49703410,6550,6550,6550,6550,0
20241007,124500,49703410,6550,6550,6550,6550,0
20241007,124400,49703410,6550,6550,6550,6550,0
20241007,124300,49703410,6550,6550,6550,6550,0
20241007,124200,49703410,6550,6550,6550,6550,1
20241007,124100,49696860,6550,6550,6550,6550,0
20241007,124000,49696860,6550,6540,6550,6540,5
20241007,123900,49664130,6540,6540,6540,6540,48
20241007,123800,49350210,6550,6550,6550,6550,0
20241007,123700,49350210,6550,6550,6550,6550,0
20241007,123600,49350210,6550,6550,6550,6550,20
20241007,123500,49219210,6550,6550,6550,6550,10
20241007,123400,49153710,6550,6550,6550,6550,104
20241007,123300,48472510,6550,6550,6550,6550,0
20241007,123200,48472510,6550,6540,6550,6540,148
20241007,123100,47504070,6540,6540,6540,6540,0
20241007,123000,47504070,6540,6540,6540,6540,0
20241007,122900,47504070,6540,6540,6540,6540,0
20241007,122800,47504070,6540,6540,6540,6540,0
20241007,122700,47504070,6540,6540,6540,6540,0
20241007,122600,47504070,6540,6540,6540,6540,0
20241007,122500,47504070,6540,6540,6540,6540,0
20241007,122400,47504070,6540,6540,6540,6540,0
20241007,122300,47504070,6540,6540,6540,6540,0
20241007,122200,47504070,6540,6520,6540,6520,900
20241007,122100,41630520,6520,6520,6520,6520,0
20241007,122000,41630520,6520,6520,6520,6520,0
20241007,121900,41630520,6520,6520,6520,6520,0
20241007,121800,41630520,6520,6520,6520,6520,0
20241007,121700,41630520,6520,6520,6520,6520,35
20241007,121600,41402320,6520,6520,6520,6520,0
20241007,121500,41402320,6520,6520,6520,6520,0
20241007,121400,41402320,6520,6520,6520,6520,0
20241007,121300,41402320,6520,6520,6520,6520,0
20241007,121200,41402320,6520,6520,6520,6520,0
20241007,121100,41402320,6520,6520,6520,6520,0
20241007,121000,41402320,6520,6520,6520,6520,0
20241007,120900,41402320,6520,6520,6520,6520,0
20241007,120800,41402320,6520,6520,6520,6520,0
20241007,120700,41402320,6520,6520,6520,6520,0
20241007,120600,41402320,6520,6520,6520,6520,0
20241007,120500,41402320,6520,6520,6520,6520,0
20241007,120400,41402320,6520,6520,6520,6520,0
20241007,120300,41402320,6520,6520,6520,6520,0
20241007,120200,41402320,6520,6520,6520,6520,0
20241007,120100,41402320,6520,6520,6520,6520,0
20241007,120000,41402320,6520,6520,6520,6520,0
20241007,115900,41402320,6520,6520,6520,6520,0
20241007,115800,41402320,6520,6520,6520,6520,0
20241007,115700,41402320,6520,6520,6520,6520,0
20241007,115600,41402320,6520,6520,6520,6520,0
20241007,115500,41402320,6520,6520,6520,6520,0
20241007,115400,41402320,6520,6520,6520,6520,51
20241007,115300,41069800,6520,6520,6520,6520,0
20241007,115200,41069800,6520,6520,6520,6520,0
20241007,115100,41069800,6520,6520,6520,6520,0
20241007,115000,41069800,6520,6520,6520,6520,0
20241007,114900,41069800,6520,6520,6520,6520,0
20241007,114800,41069800,6520,6520,6520,6520,0
20241007,114700,41069800,6520,6520,6520,6520,0
20241007,114600,41069800,6520,6520,6520,6520,0
20241007,114500,41069800,6520,6520,6520,6520,0
20241007,114400,41069800,6520,6520,6520,6520,0
20241007,114300,41069800,6520,6520,6520,6520,0
20241007,114200,41069800,6520,6520,6520,6520,0
20241007,114100,41069800,6520,6520,6520,6520,0
20241007,114000,41069800,6520,6520,6520,6520,1
20241007,113900,41063280,6520,6520,6520,6520,0
20241007,113800,41063280,6520,6520,6520,6520,0
20241007,113700,41063280,6520,6520,6520,6520,2
20241007,113600,41050240,6520,6520,6520,6520,0
20241007,113500,41050240,6520,6520,6520,6520,0
20241007,113400,41050240,6520,6520,6520,6520,7
20241007,113300,41004600,6520,6520,6520,6520,1
20241007,113200,40998080,6520,6520,6520,6520,0
20241007,113100,40998080,6520,6520,6520,6520,52
20241007,113000,40659040,6510,6510,6510,6510,2
20241007,112900,40646020,6520,6520,6520,6520,0
20241007,112800,40646020,6520,6520,6520,6520,0
20241007,112700,40646020,6520,6520,6520,6520,0
20241007,112600,40646020,6520,6520,6520,6520,0
20241007,112500,40646020,6520,6520,6520,6520,0
20241007,112400,40646020,6520,6520,6520,6520,0
20241007,112300,40646020,6520,6520,6520,6520,0
20241007,112200,40646020,6520,6520,6520,6520,0
20241007,112100,40646020,6520,6520,6520,6520,0
20241007,112000,40646020,6520,6520,6520,6520,0
20241007,111900,40646020,6520,6520,6520,6520,0
20241007,111800,40646020,6520,6520,6520,6520,0
20241007,111700,40646020,6520,6520,6520,6520,0
20241007,111600,40646020,6520,6520,6520,6520,0
20241007,111500,40646020,6520,6520,6520,6520,0
20241007,111400,40646020,6520,6520,6520,6520,0
20241007,111300,40646020,6520,6520,6520,6520,0
20241007,111200,40646020,6520,6520,6520,6520,0
20241007,111100,40646020,6520,6520,6520,6520,0
20241007,111000,40646020,6520,6520,6520,6520,1
20241007,110900,40639500,6470,6470,6470,6470,7
20241007,110800,40594210,6460,6480,6480,6460,149
20241007,110700,39630130,6480,6490,6490,6480,11
20241007,110600,39558750,6480,6480,6480,6480,0
20241007,110500,39558750,6480,6490,6490,6480,13
20241007,110400,39474400,6480,6490,6490,6480,59
20241007,110300,39091500,6490,6490,6490,6490,0
20241007,110200,39091500,6490,6490,6490,6490,1
20241007,110100,39085010,6500,6500,6500,6500,79
20241007,110000,38571510,6540,6540,6540,6540,0
20241007,105900,38571510,6540,6540,6540,6540,1
20241007,105800,38564970,6510,6510,6510,6510,0
20241007,105700,38564970,6510,6510,6510,6510,146
20241007,105600,37614510,6550,6550,6550,6550,0
20241007,105500,37614510,6550,6550,6550,6550,0
20241007,105400,37614510,6550,6550,6550,6550,0
20241007,105300,37614510,6550,6550,6550,6550,0
20241007,105200,37614510,6550,6550,6550,6550,1
20241007,105100,37607960,6520,6520,6520,6520,62
20241007,105000,37203720,6520,6520,6520,6520,0
20241007,104900,37203720,6520,6520,6520,6520,0
20241007,104800,37203720,6520,6520,6520,6520,0
20241007,104700,37203720,6520,6520,6520,6520,0
20241007,104600,37203720,6520,6520,6520,6520,0
20241007,104500,37203720,6520,6520,6520,6520,0
20241007,104400,37203720,6520,6520,6520,6520,0
20241007,104300,37203720,6520,6540,6540,6520,750
20241007,104200,32313180,6540,6540,6540,6540,0
20241007,104100,32313180,6540,6540,6540,6540,0
20241007,104000,32313180,6540,6540,6540,6540,0
20241007,103900,32313180,6540,6540,6540,6540,0
20241007,103800,32313180,6540,6540,6540,6540,0
20241007,103700,32313180,6540,6540,6540,6540,0
20241007,103600,32313180,6540,6540,6540,6540,0
20241007,103500,32313180,6540,6540,6540,6540,0
20241007,103400,32313180,6540,6540,6540,6540,0
20241007,103300,32313180,6540,6540,6540,6540,0
20241007,103200,32313180,6540,6540,6540,6540,0
20241007,103100,32313180,6540,6540,6540,6540,0
20241007,103000,32313180,6540,6540,6540,6540,0
20241007,102900,32313180,6540,6540,6540,6540,0
20241007,102800,32313180,6540,6540,6540,6540,445
20241007,102700,29402880,6540,6540,6540,6540,2
20241007,102600,29389800,6540,6540,6540,6540,0
20241007,102500,29389800,6540,6540,6540,6540,1
20241007,102400,29383260,6520,6530,6530,6520,30
20241007,102300,29187520,6540,6540,6540,6540,0
20241007,102200,29187520,6540,6540,6540,6540,0
20241007,102100,29187520,6540,6540,6540,6540,0
20241007,102000,29187520,6540,6540,6540,6540,0
20241007,101900,29187520,6540,6540,6540,6540,0
20241007,101800,29187520,6540,6540,6540,6540,97
20241007,101700,28553140,6560,6560,6560,6560,0
20241007,101600,28553140,6560,6560,6560,6560,0
20241007,101500,28553140,6560,6560,6560,6560,0
20241007,101400,28553140,6560,6560,6560,6560,0
20241007,101300,28553140,6560,6560,6560,6560,1
20241007,101200,28546580,6560,6560,6560,6560,0
20241007,101100,28546580,6560,6560,6560,6560,0
20241007,101000,28546580,6560,6540,6560,6540,26
20241007,100900,28376440,6550,6560,6560,6550,6
20241007,100800,28337130,6560,6560,6560,6560,0
20241007,100700,28337130,6560,6560,6560,6560,0
20241007,100600,28337130,6560,6560,6560,6560,2
20241007,100500,28324010,6560,6560,6560,6560,0
20241007,100400,28324010,6560,6550,6560,6540,291
20241007,100300,26420730,6560,6560,6560,6560,17
20241007,100200,26309210,6560,6560,6560,6560,0
20241007,100100,26309210,6560,6560,6560,6560,1
20241007,100000,26302650,6540,6540,6540,6540,123
20241007,095900,25498230,6560,6560,6560,6560,0
20241007,095800,25498230,6560,6560,6560,6560,0
20241007,095700,25498230,6560,6560,6560,6560,0
20241007,095600,25498230,6560,6560,6560,6560,0
20241007,095500,25498230,6560,6560,6560,6560,0
20241007,095400,25498230,6560,6580,6580,6560,35
20241007,095300,25268430,6590,6590,6590,6590,5
20241007,095200,25235480,6590,6590,6590,6590,3
20241007,095100,25215710,6590,6590,6590,6590,2
20241007,095000,25202530,6600,6600,6600,6600,502
20241007,094900,21889330,6600,6590,6600,6590,96
20241007,094800,21256610,6590,6560,6590,6560,617
20241007,094700,17202210,6550,6550,6560,6550,121
20241007,094600,16409650,6540,6530,6540,6530,635
20241007,094500,12257200,6520,6500,6520,6500,686
20241007,094400,7798170,6500,6500,6500,6500,0
20241007,094300,7798170,6500,6500,6500,6500,0
20241007,094200,7798170,6500,6500,6500,6500,0
20241007,094100,7798170,6500,6490,6500,6490,19
20241007,094000,7674850,6490,6490,6490,6490,0
20241007,093900,7674850,6490,6490,6490,6490,0
20241007,093800,7674850,6490,6490,6490,6490,0
20241007,093700,7674850,6490,6490,6490,6490,0
20241007,093600,7674850,6490,6490,6490,6490,0
20241007,093500,7674850,6490,6490,6490,6490,3
20241007,093400,7655380,6490,6490,6490,6490,0
20241007,093300,7655380,6490,6490,6490,6490,1
20241007,093200,7648890,6450,6450,6450,6450,0
20241007,093100,7648890,6450,6450,6450,6450,0
20241007,093000,7648890,6450,6450,6450,6450,0
20241007,092900,7648890,6450,6450,6450,6450,0
20241007,092800,7648890,6450,6450,6450,6450,0
20241007,092700,7648890,6450,6450,6450,6450,0
20241007,092600,7648890,6450,6450,6450,6450,0
20241007,092500,7648890,6450,6450,6450,6450,0
20241007,092400,7648890,6450,6450,6450,6450,1
20241007,092300,7642440,6450,6450,6450,6450,0
20241007,092200,7642440,6450,6450,6450,6450,0
20241007,092100,7642440,6450,6500,6500,6450,110
20241007,092000,6929320,6490,6490,6490,6490,41
20241007,091900,6663230,6490,6490,6490,6490,0
20241007,091800,6663230,6490,6490,6490,6490,2
20241007,091700,6650250,6500,6500,6500,6500,0
20241007,091600,6650250,6500,6500,6500,6500,1
20241007,091500,6643750,6500,6500,6500,6500,0
20241007,091400,6643750,6500,6500,6500,6500,0
20241007,091300,6643750,6500,6500,6500,6500,0
20241007,091200,6643750,6500,6500,6500,6500,100
20241007,091100,5993750,6500,6500,6500,6500,0
20241007,091000,5993750,6500,6500,6500,6500,0
20241007,090900,5993750,6500,6500,6500,6500,0
20241007,090800,5993750,6500,6500,6500,6500,0
20241007,090700,5993750,6500,6500,6500,6500,0
20241007,090600,5993750,6500,6480,6500,6480,58
20241007,090500,5616950,6500,6500,6500,6500,0
20241007,090400,5616950,6500,6500,6500,6500,0
20241007,090300,5616950,6500,6500,6500,6500,0
20241007,090200,5616950,6500,6500,6500,6500,0
20241007,090100,5616950,6500,6460,6500,6460,344
20241007,090000,3382180,6430,6430,6430,6430,526