KissMeData/026150/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191600,165869360,5790,5790,5790,5790,457
20241007,191500,165869360,5790,5790,5790,5790,0
20241007,191400,165869360,5790,5790,5790,5790,0
20241007,191300,165869360,5790,5790,5790,5790,0
20241007,191200,165869360,5790,5790,5790,5790,0
20241007,191100,165869360,5790,5790,5790,5790,0
20241007,191000,165869360,5790,5790,5790,5790,0
20241007,190900,165869360,5790,5790,5790,5790,0
20241007,190800,165869360,5790,5790,5790,5790,0
20241007,190700,165869360,5790,5790,5790,5790,0
20241007,190600,165869360,5790,5790,5790,5790,0
20241007,190500,165869360,5790,5790,5790,5790,0
20241007,190400,165869360,5790,5790,5790,5790,0
20241007,190300,165869360,5790,5790,5790,5790,0
20241007,190200,165869360,5790,5790,5790,5790,0
20241007,190100,165869360,5790,5790,5790,5790,0
20241007,190000,165869360,5790,5790,5790,5790,0
20241007,185900,165869360,5790,5790,5790,5790,0
20241007,185800,165869360,5790,5790,5790,5790,0
20241007,185700,165869360,5790,5790,5790,5790,0
20241007,185600,165869360,5790,5790,5790,5790,0
20241007,185500,165869360,5790,5790,5790,5790,0
20241007,185400,165869360,5790,5790,5790,5790,0
20241007,185300,165869360,5790,5790,5790,5790,0
20241007,185200,165869360,5790,5790,5790,5790,0
20241007,185100,165869360,5790,5790,5790,5790,0
20241007,185000,165869360,5790,5790,5790,5790,0
20241007,184900,165869360,5790,5790,5790,5790,0
20241007,184800,165869360,5790,5790,5790,5790,0
20241007,184700,165869360,5790,5790,5790,5790,0
20241007,184600,165869360,5790,5790,5790,5790,457
20241007,184500,165869360,5790,5790,5790,5790,0
20241007,184400,165869360,5790,5790,5790,5790,0
20241007,184300,165869360,5790,5790,5790,5790,0
20241007,184200,165869360,5790,5790,5790,5790,0
20241007,184100,165869360,5790,5790,5790,5790,0
20241007,184000,165869360,5790,5790,5790,5790,0
20241007,183900,165869360,5790,5790,5790,5790,0
20241007,183800,165869360,5790,5790,5790,5790,0
20241007,183700,165869360,5790,5790,5790,5790,0
20241007,183600,165869360,5790,5790,5790,5790,0
20241007,183500,165869360,5790,5790,5790,5790,0
20241007,183400,165869360,5790,5790,5790,5790,0
20241007,183300,165869360,5790,5790,5790,5790,0
20241007,183200,165869360,5790,5790,5790,5790,0
20241007,183100,165869360,5790,5790,5790,5790,0
20241007,183000,165869360,5790,5790,5790,5790,0
20241007,182900,165869360,5790,5790,5790,5790,0
20241007,182800,165869360,5790,5790,5790,5790,0
20241007,182700,165869360,5790,5790,5790,5790,0
20241007,182600,165869360,5790,5790,5790,5790,0
20241007,182500,165869360,5790,5790,5790,5790,0
20241007,182400,165869360,5790,5790,5790,5790,0
20241007,182300,165869360,5790,5790,5790,5790,0
20241007,182200,165869360,5790,5790,5790,5790,0
20241007,182100,165869360,5790,5790,5790,5790,0
20241007,182000,165869360,5790,5790,5790,5790,0
20241007,181900,165869360,5790,5790,5790,5790,0
20241007,181800,165869360,5790,5790,5790,5790,0
20241007,181700,165869360,5790,5790,5790,5790,0
20241007,181600,165869360,5790,5790,5790,5790,457
20241007,181500,165869360,5790,5790,5790,5790,0
20241007,181400,165869360,5790,5790,5790,5790,0
20241007,181300,165869360,5790,5790,5790,5790,0
20241007,181200,165869360,5790,5790,5790,5790,0
20241007,181100,165869360,5790,5790,5790,5790,0
20241007,181000,165869360,5790,5790,5790,5790,0
20241007,180900,165869360,5790,5790,5790,5790,0
20241007,180800,165869360,5790,5790,5790,5790,0
20241007,180700,165869360,5790,5790,5790,5790,0
20241007,180600,165869360,5790,5790,5790,5790,0
20241007,180500,165869360,5790,5790,5790,5790,0
20241007,180400,165869360,5790,5790,5790,5790,0
20241007,180300,165869360,5790,5790,5790,5790,0
20241007,180200,165869360,5790,5790,5790,5790,0
20241007,180100,165869360,5790,5790,5790,5790,0
20241007,180000,165869360,5790,5790,5790,5790,0
20241007,175900,165869360,5790,5790,5790,5790,0
20241007,175800,165869360,5790,5790,5790,5790,0
20241007,175700,165869360,5790,5790,5790,5790,0
20241007,175600,165869360,5790,5790,5790,5790,0
20241007,175500,165869360,5790,5790,5790,5790,0
20241007,175400,165869360,5790,5790,5790,5790,0
20241007,175300,165869360,5790,5790,5790,5790,0
20241007,175200,165869360,5790,5790,5790,5790,0
20241007,175100,165869360,5790,5790,5790,5790,0
20241007,175000,165869360,5790,5790,5790,5790,0
20241007,174900,165869360,5790,5790,5790,5790,0
20241007,174800,165869360,5790,5790,5790,5790,0
20241007,174700,165869360,5790,5790,5790,5790,0
20241007,174600,165869360,5790,5790,5790,5790,457
20241007,174500,165869360,5790,5790,5790,5790,0
20241007,174400,165869360,5790,5790,5790,5790,0
20241007,174300,165869360,5790,5790,5790,5790,0
20241007,174200,165869360,5790,5790,5790,5790,0
20241007,174100,165869360,5790,5790,5790,5790,0
20241007,174000,165869360,5790,5790,5790,5790,0
20241007,173900,165869360,5790,5790,5790,5790,0
20241007,173800,165869360,5790,5790,5790,5790,0
20241007,173700,165869360,5790,5790,5790,5790,0
20241007,173600,165869360,5790,5790,5790,5790,0
20241007,173500,165869360,5790,5790,5790,5790,0
20241007,173400,165869360,5790,5790,5790,5790,0
20241007,173300,165869360,5790,5790,5790,5790,0
20241007,173200,165869360,5790,5790,5790,5790,0
20241007,173100,165869360,5790,5790,5790,5790,0
20241007,173000,165869360,5790,5790,5790,5790,0
20241007,172900,165869360,5790,5790,5790,5790,0
20241007,172800,165869360,5790,5790,5790,5790,0
20241007,172700,165869360,5790,5790,5790,5790,0
20241007,172600,165869360,5790,5790,5790,5790,0
20241007,172500,165869360,5790,5790,5790,5790,0
20241007,172400,165869360,5790,5790,5790,5790,0
20241007,172300,165869360,5790,5790,5790,5790,0
20241007,172200,165869360,5790,5790,5790,5790,0
20241007,172100,165869360,5790,5790,5790,5790,0
20241007,172000,165869360,5790,5790,5790,5790,0
20241007,171900,165869360,5790,5790,5790,5790,0
20241007,171800,165869360,5790,5790,5790,5790,0
20241007,171700,165869360,5790,5790,5790,5790,0
20241007,171600,165869360,5790,5790,5790,5790,457
20241007,171500,165869360,5790,5790,5790,5790,0
20241007,171400,165869360,5790,5790,5790,5790,0
20241007,171300,165869360,5790,5790,5790,5790,0
20241007,171200,165869360,5790,5790,5790,5790,0
20241007,171100,165869360,5790,5790,5790,5790,0
20241007,171000,165869360,5790,5790,5790,5790,0
20241007,170900,165869360,5790,5790,5790,5790,0
20241007,170800,165869360,5790,5790,5790,5790,0
20241007,170700,165869360,5790,5790,5790,5790,0
20241007,170600,165869360,5790,5790,5790,5790,0
20241007,170500,165869360,5790,5790,5790,5790,0
20241007,170400,165869360,5790,5790,5790,5790,0
20241007,170300,165869360,5790,5790,5790,5790,0
20241007,170200,165869360,5790,5790,5790,5790,0
20241007,170100,165869360,5790,5790,5790,5790,0
20241007,170000,165869360,5790,5790,5790,5790,0
20241007,165900,165869360,5790,5790,5790,5790,0
20241007,165800,165869360,5790,5790,5790,5790,0
20241007,165700,165869360,5790,5790,5790,5790,0
20241007,165600,165869360,5790,5790,5790,5790,0
20241007,165500,165869360,5790,5790,5790,5790,0
20241007,165400,165869360,5790,5790,5790,5790,0
20241007,165300,165869360,5790,5790,5790,5790,0
20241007,165200,165869360,5790,5790,5790,5790,0
20241007,165100,165869360,5790,5790,5790,5790,0
20241007,165000,165869360,5790,5790,5790,5790,0
20241007,164900,165869360,5790,5790,5790,5790,0
20241007,164800,165869360,5790,5790,5790,5790,0
20241007,164700,165869360,5790,5790,5790,5790,0
20241007,164600,165869360,5790,5790,5790,5790,457
20241007,164500,165869360,5790,5790,5790,5790,0
20241007,164400,165869360,5790,5790,5790,5790,0
20241007,164300,165869360,5790,5790,5790,5790,0
20241007,164200,165869360,5790,5790,5790,5790,0
20241007,164100,165869360,5790,5790,5790,5790,0
20241007,164000,165869360,5790,5790,5790,5790,0
20241007,163900,165869360,5790,5790,5790,5790,0
20241007,163800,165869360,5790,5790,5790,5790,0
20241007,163700,165869360,5790,5790,5790,5790,0
20241007,163600,165869360,5790,5790,5790,5790,0
20241007,163500,165869360,5790,5790,5790,5790,0
20241007,163400,165869360,5790,5790,5790,5790,0
20241007,163300,165869360,5790,5790,5790,5790,0
20241007,163200,165869360,5790,5790,5790,5790,0
20241007,163100,165869360,5790,5790,5790,5790,0
20241007,163000,165869360,5790,5790,5790,5790,0
20241007,162900,165869360,5790,5790,5790,5790,0
20241007,162800,165869360,5790,5790,5790,5790,0
20241007,162700,165869360,5790,5790,5790,5790,0
20241007,162600,165869360,5790,5790,5790,5790,0
20241007,162500,165869360,5790,5790,5790,5790,0
20241007,162400,165869360,5790,5790,5790,5790,0
20241007,162300,165869360,5790,5790,5790,5790,0
20241007,162200,165869360,5790,5790,5790,5790,0
20241007,162100,165869360,5790,5790,5790,5790,0
20241007,162000,165869360,5790,5790,5790,5790,0
20241007,161900,165869360,5790,5790,5790,5790,0
20241007,161800,165869360,5790,5790,5790,5790,0
20241007,161700,165869360,5790,5790,5790,5790,0
20241007,161600,165869360,5790,5790,5790,5790,457
20241007,161500,165869360,5790,5790,5790,5790,0
20241007,161400,165869360,5790,5790,5790,5790,0
20241007,161300,165869360,5790,5790,5790,5790,0
20241007,161200,165869360,5790,5790,5790,5790,0
20241007,161100,165869360,5790,5790,5790,5790,0
20241007,161000,165869360,5790,5790,5790,5790,0
20241007,160900,165869360,5790,5790,5790,5790,0
20241007,160800,165869360,5790,5790,5790,5790,0
20241007,160700,165869360,5790,5790,5790,5790,0
20241007,160600,165869360,5790,5790,5790,5790,0
20241007,160500,165869360,5790,5790,5790,5790,0
20241007,160400,165869360,5790,5790,5790,5790,0
20241007,160300,165869360,5790,5790,5790,5790,0
20241007,160200,165869360,5790,5790,5790,5790,0
20241007,160100,165869360,5790,5790,5790,5790,0
20241007,160000,165869360,5790,5790,5790,5790,0
20241007,155900,165869360,5790,5790,5790,5790,0
20241007,155800,165869360,5790,5790,5790,5790,0
20241007,155700,165869360,5790,5790,5790,5790,0
20241007,155600,165869360,5790,5790,5790,5790,0
20241007,155500,165869360,5790,5790,5790,5790,0
20241007,155400,165869360,5790,5790,5790,5790,0
20241007,155300,165869360,5790,5790,5790,5790,0
20241007,155200,165869360,5790,5790,5790,5790,0
20241007,155100,165869360,5790,5790,5790,5790,0
20241007,155000,165869360,5790,5790,5790,5790,0
20241007,154900,165869360,5790,5790,5790,5790,0
20241007,154800,165869360,5790,5790,5790,5790,0
20241007,154700,165869360,5790,5790,5790,5790,0
20241007,154600,165869360,5790,5790,5790,5790,457
20241007,154500,165869360,5790,5790,5790,5790,0
20241007,154400,165869360,5790,5790,5790,5790,0
20241007,154300,165869360,5790,5790,5790,5790,0
20241007,154200,165869360,5790,5790,5790,5790,0
20241007,154100,165869360,5790,5790,5790,5790,0
20241007,154000,165869360,5790,5790,5790,5790,0
20241007,153900,165869360,5790,5790,5790,5790,0
20241007,153800,165869360,5790,5790,5790,5790,0
20241007,153700,165869360,5790,5790,5790,5790,0
20241007,153600,165869360,5790,5790,5790,5790,0
20241007,153500,165869360,5790,5790,5790,5790,0
20241007,153400,165869360,5790,5790,5790,5790,0
20241007,153300,165869360,5790,5790,5790,5790,0
20241007,153200,165869360,5790,5790,5790,5790,0
20241007,153100,165869360,5790,5790,5790,5790,0
20241007,153000,165869360,5790,5790,5790,5790,457
20241007,152900,163223330,5800,5800,5800,5800,0
20241007,152800,163223330,5800,5800,5800,5800,0
20241007,152700,163223330,5800,5800,5800,5800,0
20241007,152600,163223330,5800,5800,5800,5800,0
20241007,152500,163223330,5800,5800,5800,5800,0
20241007,152400,163223330,5800,5800,5800,5800,0
20241007,152300,163223330,5800,5800,5800,5800,0
20241007,152200,163223330,5800,5800,5800,5800,0
20241007,152100,163223330,5800,5800,5800,5800,0
20241007,152000,163223330,5800,5800,5800,5800,0
20241007,151900,163223330,5800,5800,5800,5800,2
20241007,151800,163211730,5800,5800,5800,5800,0
20241007,151700,163211730,5800,5800,5800,5800,0
20241007,151600,163211730,5800,5800,5800,5800,0
20241007,151500,163211730,5800,5800,5800,5800,43
20241007,151400,162962330,5800,5800,5800,5800,5
20241007,151300,162933330,5800,5800,5800,5800,0
20241007,151200,162933330,5800,5800,5800,5800,0
20241007,151100,162933330,5800,5800,5800,5800,70
20241007,151000,162527330,5810,5810,5810,5810,0
20241007,150900,162527330,5810,5810,5810,5810,0
20241007,150800,162527330,5810,5810,5810,5810,10
20241007,150700,162469230,5810,5810,5810,5810,5
20241007,150600,162440180,5810,5810,5810,5810,37
20241007,150500,162225210,5810,5810,5810,5810,0
20241007,150400,162225210,5810,5810,5810,5810,0
20241007,150300,162225210,5810,5800,5810,5800,152
20241007,150200,161343090,5800,5800,5800,5800,312
20241007,150100,159533490,5790,5790,5790,5790,0
20241007,150000,159533490,5790,5790,5790,5790,0
20241007,145900,159533490,5790,5790,5790,5790,0
20241007,145800,159533490,5790,5800,5800,5790,10
20241007,145700,159475570,5800,5800,5800,5800,1
20241007,145600,159469770,5790,5790,5790,5790,0
20241007,145500,159469770,5790,5790,5790,5790,0
20241007,145400,159469770,5790,5790,5790,5790,0
20241007,145300,159469770,5790,5790,5790,5790,0
20241007,145200,159469770,5790,5790,5790,5790,78
20241007,145100,159018150,5790,5790,5790,5790,0
20241007,145000,159018150,5790,5790,5790,5790,0
20241007,144900,159018150,5790,5790,5790,5790,0
20241007,144800,159018150,5790,5790,5790,5790,80
20241007,144700,158554950,5790,5790,5790,5790,2
20241007,144600,158543370,5790,5790,5790,5790,0
20241007,144500,158543370,5790,5790,5790,5790,0
20241007,144400,158543370,5790,5790,5790,5790,91
20241007,144300,158016480,5790,5790,5790,5790,0
20241007,144200,158016480,5790,5790,5790,5790,10
20241007,144100,157958580,5790,5790,5790,5790,0
20241007,144000,157958580,5790,5790,5790,5790,0
20241007,143900,157958580,5790,5790,5790,5790,0
20241007,143800,157958580,5790,5790,5790,5790,0
20241007,143700,157958580,5790,5790,5790,5790,0
20241007,143600,157958580,5790,5790,5790,5790,31
20241007,143500,157779090,5790,5790,5790,5790,0
20241007,143400,157779090,5790,5790,5790,5790,0
20241007,143300,157779090,5790,5790,5790,5790,0
20241007,143200,157779090,5790,5790,5790,5790,0
20241007,143100,157779090,5790,5790,5790,5790,0
20241007,143000,157779090,5790,5790,5790,5790,17
20241007,142900,157680660,5790,5790,5790,5790,0
20241007,142800,157680660,5790,5790,5790,5790,27
20241007,142700,157524330,5790,5790,5790,5790,0
20241007,142600,157524330,5790,5790,5790,5790,50
20241007,142500,157234830,5790,5790,5790,5790,0
20241007,142400,157234830,5790,5790,5790,5790,0
20241007,142300,157234830,5790,5790,5790,5790,0
20241007,142200,157234830,5790,5790,5790,5790,0
20241007,142100,157234830,5790,5790,5790,5790,0
20241007,142000,157234830,5790,5790,5790,5790,1
20241007,141900,157229040,5790,5790,5790,5790,0
20241007,141800,157229040,5790,5790,5790,5790,0
20241007,141700,157229040,5790,5790,5790,5790,0
20241007,141600,157229040,5790,5790,5790,5790,0
20241007,141500,157229040,5790,5790,5790,5790,0
20241007,141400,157229040,5790,5790,5790,5790,24
20241007,141300,157090080,5790,5790,5790,5790,477
20241007,141200,154328250,5790,5790,5790,5790,0
20241007,141100,154328250,5790,5790,5790,5790,0
20241007,141000,154328250,5790,5790,5790,5790,0
20241007,140900,154328250,5790,5790,5790,5790,0
20241007,140800,154328250,5790,5790,5790,5790,0
20241007,140700,154328250,5790,5790,5790,5790,0
20241007,140600,154328250,5790,5790,5790,5790,0
20241007,140500,154328250,5790,5790,5790,5790,20
20241007,140400,154212450,5780,5780,5780,5780,0
20241007,140300,154212450,5780,5780,5780,5780,0
20241007,140200,154212450,5780,5780,5780,5780,0
20241007,140100,154212450,5780,5780,5780,5780,0
20241007,140000,154212450,5780,5780,5780,5780,0
20241007,135900,154212450,5780,5780,5780,5780,0
20241007,135800,154212450,5780,5780,5780,5780,0
20241007,135700,154212450,5780,5780,5780,5780,0
20241007,135600,154212450,5780,5780,5780,5780,906
20241007,135500,148975770,5780,5780,5780,5780,0
20241007,135400,148975770,5780,5780,5780,5780,0
20241007,135300,148975770,5780,5780,5780,5780,0
20241007,135200,148975770,5780,5780,5780,5780,0
20241007,135100,148975770,5780,5780,5780,5780,43
20241007,135000,148727230,5790,5790,5790,5790,97
20241007,134900,148165600,5800,5800,5800,5800,101
20241007,134800,147579800,5800,5800,5800,5800,3
20241007,134700,147562400,5800,5800,5800,5800,0
20241007,134600,147562400,5800,5790,5810,5790,1064
20241007,134500,141394560,5780,5780,5780,5780,0
20241007,134400,141394560,5780,5780,5780,5780,0
20241007,134300,141394560,5780,5780,5780,5780,0
20241007,134200,141394560,5780,5780,5780,5780,0
20241007,134100,141394560,5780,5780,5780,5780,0
20241007,134000,141394560,5780,5780,5780,5780,0
20241007,133900,141394560,5780,5780,5780,5780,43
20241007,133800,141146020,5780,5780,5780,5780,0
20241007,133700,141146020,5780,5780,5780,5780,0
20241007,133600,141146020,5780,5780,5780,5780,51
20241007,133500,140851240,5780,5780,5780,5780,51
20241007,133400,140556460,5800,5800,5800,5800,0
20241007,133300,140556460,5800,5790,5800,5790,60
20241007,133200,140209050,5790,5790,5790,5790,0
20241007,133100,140209050,5790,5780,5790,5780,3114
20241007,133000,122206560,5760,5760,5760,5760,0
20241007,132900,122206560,5760,5760,5760,5760,0
20241007,132800,122206560,5760,5760,5760,5760,0
20241007,132700,122206560,5760,5760,5760,5760,0
20241007,132600,122206560,5760,5770,5770,5760,1172
20241007,132500,115444230,5760,5760,5760,5760,0
20241007,132400,115444230,5760,5760,5760,5760,0
20241007,132300,115444230,5760,5760,5760,5760,0
20241007,132200,115444230,5760,5770,5770,5760,798
20241007,132100,110847740,5770,5770,5770,5770,40
20241007,132000,110616940,5770,5770,5770,5770,0
20241007,131900,110616940,5770,5770,5770,5770,0
20241007,131800,110616940,5770,5770,5770,5770,2
20241007,131700,110605400,5770,5770,5770,5770,0
20241007,131600,110605400,5770,5770,5770,5770,0
20241007,131500,110605400,5770,5770,5770,5770,2
20241007,131400,110593860,5780,5780,5780,5780,0
20241007,131300,110593860,5780,5780,5780,5780,0
20241007,131200,110593860,5780,5780,5780,5780,0
20241007,131100,110593860,5780,5780,5780,5780,0
20241007,131000,110593860,5780,5780,5780,5780,10
20241007,130900,110536060,5780,5760,5780,5760,110
20241007,130800,109902260,5760,5760,5760,5760,0
20241007,130700,109902260,5760,5760,5760,5760,0
20241007,130600,109902260,5760,5760,5760,5760,0
20241007,130500,109902260,5760,5760,5760,5760,98
20241007,130400,109337780,5770,5770,5770,5770,0
20241007,130300,109337780,5770,5770,5770,5770,6
20241007,130200,109303160,5780,5780,5780,5780,0
20241007,130100,109303160,5780,5780,5780,5780,0
20241007,130000,109303160,5780,5780,5780,5780,0
20241007,125900,109303160,5780,5780,5780,5780,7
20241007,125800,109262700,5780,5780,5780,5780,1
20241007,125700,109256920,5770,5770,5770,5770,0
20241007,125600,109256920,5770,5770,5770,5770,0
20241007,125500,109256920,5770,5760,5770,5760,130
20241007,125400,108506830,5770,5770,5770,5770,0
20241007,125300,108506830,5770,5770,5770,5770,0
20241007,125200,108506830,5770,5770,5770,5770,0
20241007,125100,108506830,5770,5770,5770,5770,2
20241007,125000,108495290,5770,5770,5770,5770,0
20241007,124900,108495290,5770,5770,5770,5770,0
20241007,124800,108495290,5770,5770,5770,5770,3
20241007,124700,108477980,5760,5760,5760,5760,0
20241007,124600,108477980,5760,5760,5760,5760,3
20241007,124500,108460700,5760,5760,5760,5760,300
20241007,124400,106732700,5770,5770,5770,5770,1
20241007,124300,106726930,5760,5760,5760,5760,0
20241007,124200,106726930,5760,5760,5760,5760,0
20241007,124100,106726930,5760,5760,5760,5760,0
20241007,124000,106726930,5760,5760,5760,5760,5
20241007,123900,106698130,5770,5770,5770,5770,0
20241007,123800,106698130,5770,5770,5770,5770,2
20241007,123700,106686590,5770,5770,5770,5770,2
20241007,123600,106675050,5770,5770,5770,5770,0
20241007,123500,106675050,5770,5770,5770,5770,0
20241007,123400,106675050,5770,5770,5770,5770,0
20241007,123300,106675050,5770,5770,5770,5770,0
20241007,123200,106675050,5770,5770,5770,5770,0
20241007,123100,106675050,5770,5770,5770,5770,0
20241007,123000,106675050,5770,5770,5770,5770,0
20241007,122900,106675050,5770,5770,5770,5770,50
20241007,122800,106386550,5760,5760,5760,5760,0
20241007,122700,106386550,5760,5760,5760,5760,0
20241007,122600,106386550,5760,5760,5760,5760,0
20241007,122500,106386550,5760,5760,5760,5760,0
20241007,122400,106386550,5760,5760,5760,5760,0
20241007,122300,106386550,5760,5760,5760,5760,0
20241007,122200,106386550,5760,5760,5760,5760,0
20241007,122100,106386550,5760,5760,5760,5760,0
20241007,122000,106386550,5760,5760,5760,5760,60
20241007,121900,106040950,5760,5760,5760,5760,0
20241007,121800,106040950,5760,5760,5760,5760,0
20241007,121700,106040950,5760,5760,5760,5760,0
20241007,121600,106040950,5760,5760,5760,5760,0
20241007,121500,106040950,5760,5760,5760,5760,0
20241007,121400,106040950,5760,5760,5760,5760,0
20241007,121300,106040950,5760,5760,5760,5760,0
20241007,121200,106040950,5760,5760,5760,5760,0
20241007,121100,106040950,5760,5760,5760,5760,0
20241007,121000,106040950,5760,5760,5760,5760,0
20241007,120900,106040950,5760,5760,5760,5760,0
20241007,120800,106040950,5760,5760,5760,5760,62
20241007,120700,105683830,5760,5760,5760,5760,0
20241007,120600,105683830,5760,5760,5760,5760,0
20241007,120500,105683830,5760,5760,5760,5760,0
20241007,120400,105683830,5760,5760,5760,5760,0
20241007,120300,105683830,5760,5760,5760,5760,0
20241007,120200,105683830,5760,5760,5760,5760,0
20241007,120100,105683830,5760,5760,5760,5760,0
20241007,120000,105683830,5760,5760,5760,5760,0
20241007,115900,105683830,5760,5760,5760,5760,0
20241007,115800,105683830,5760,5760,5760,5760,0
20241007,115700,105683830,5760,5760,5760,5760,0
20241007,115600,105683830,5760,5760,5760,5760,0
20241007,115500,105683830,5760,5760,5760,5760,0
20241007,115400,105683830,5760,5760,5760,5760,0
20241007,115300,105683830,5760,5760,5760,5760,0
20241007,115200,105683830,5760,5760,5760,5760,0
20241007,115100,105683830,5760,5760,5760,5760,0
20241007,115000,105683830,5760,5760,5760,5760,0
20241007,114900,105683830,5760,5760,5760,5760,0
20241007,114800,105683830,5760,5760,5760,5760,0
20241007,114700,105683830,5760,5760,5760,5760,0
20241007,114600,105683830,5760,5760,5760,5760,0
20241007,114500,105683830,5760,5760,5760,5760,0
20241007,114400,105683830,5760,5760,5760,5760,0
20241007,114300,105683830,5760,5760,5760,5760,0
20241007,114200,105683830,5760,5760,5760,5760,0
20241007,114100,105683830,5760,5760,5760,5760,919
20241007,114000,100390390,5770,5770,5770,5770,12
20241007,113900,100321150,5760,5760,5760,5760,0
20241007,113800,100321150,5760,5760,5760,5760,0
20241007,113700,100321150,5760,5760,5760,5760,0
20241007,113600,100321150,5760,5760,5760,5760,0
20241007,113500,100321150,5760,5760,5760,5760,0
20241007,113400,100321150,5760,5760,5760,5760,0
20241007,113300,100321150,5760,5760,5760,5760,0
20241007,113200,100321150,5760,5760,5760,5760,0
20241007,113100,100321150,5760,5760,5760,5760,0
20241007,113000,100321150,5760,5760,5760,5760,0
20241007,112900,100321150,5760,5760,5760,5760,0
20241007,112800,100321150,5760,5760,5760,5760,0
20241007,112700,100321150,5760,5760,5760,5760,0
20241007,112600,100321150,5760,5760,5760,5760,0
20241007,112500,100321150,5760,5770,5770,5760,329
20241007,112400,98423110,5770,5770,5770,5770,0
20241007,112300,98423110,5770,5770,5770,5770,0
20241007,112200,98423110,5770,5770,5770,5770,0
20241007,112100,98423110,5770,5770,5770,5770,100
20241007,112000,97846110,5760,5760,5760,5760,0
20241007,111900,97846110,5760,5760,5760,5760,2
20241007,111800,97834590,5770,5770,5770,5770,0
20241007,111700,97834590,5770,5770,5770,5770,100
20241007,111600,97257590,5780,5780,5780,5780,1
20241007,111500,97251810,5780,5780,5780,5780,0
20241007,111400,97251810,5780,5780,5780,5780,0
20241007,111300,97251810,5780,5780,5780,5780,0
20241007,111200,97251810,5780,5780,5780,5780,2
20241007,111100,97240250,5780,5760,5780,5760,301
20241007,111000,95506470,5770,5770,5770,5770,128
20241007,110900,94767910,5760,5760,5760,5760,0
20241007,110800,94767910,5760,5760,5760,5760,0
20241007,110700,94767910,5760,5760,5760,5760,208
20241007,110600,93569830,5760,5760,5760,5760,0
20241007,110500,93569830,5760,5760,5760,5760,0
20241007,110400,93569830,5760,5760,5760,5760,0
20241007,110300,93569830,5760,5760,5760,5760,100
20241007,110200,92993830,5770,5770,5770,5770,7
20241007,110100,92953440,5770,5770,5770,5770,0
20241007,110000,92953440,5770,5770,5770,5770,0
20241007,105900,92953440,5770,5770,5770,5770,120
20241007,105800,92261040,5770,5770,5770,5770,0
20241007,105700,92261040,5770,5770,5770,5770,0
20241007,105600,92261040,5770,5770,5770,5770,0
20241007,105500,92261040,5770,5770,5770,5770,0
20241007,105400,92261040,5770,5770,5770,5770,50
20241007,105300,91972540,5770,5770,5770,5770,0
20241007,105200,91972540,5770,5770,5770,5770,0
20241007,105100,91972540,5770,5770,5770,5770,170
20241007,105000,90991640,5770,5770,5770,5770,1
20241007,104900,90985870,5770,5770,5770,5770,791
20241007,104800,86421800,5770,5770,5770,5770,0
20241007,104700,86421800,5770,5770,5770,5770,140
20241007,104600,85614000,5770,5770,5770,5770,333
20241007,104500,83692590,5770,5770,5770,5770,1
20241007,104400,83686820,5770,5780,5780,5770,300
20241007,104300,81953820,5780,5780,5780,5780,200
20241007,104200,80797820,5780,5780,5780,5780,0
20241007,104100,80797820,5780,5780,5780,5780,0
20241007,104000,80797820,5780,5780,5780,5780,0
20241007,103900,80797820,5780,5780,5780,5780,0
20241007,103800,80797820,5780,5780,5780,5780,10
20241007,103700,80740020,5780,5770,5780,5770,60
20241007,103600,80393810,5770,5770,5770,5770,0
20241007,103500,80393810,5770,5770,5770,5770,0
20241007,103400,80393810,5770,5770,5770,5770,3
20241007,103300,80376500,5770,5770,5770,5770,122
20241007,103200,79672560,5770,5770,5770,5770,0
20241007,103100,79672560,5770,5770,5770,5770,1
20241007,103000,79666790,5770,5770,5770,5770,1
20241007,102900,79661020,5770,5770,5770,5770,50
20241007,102800,79372520,5770,5770,5770,5770,166
20241007,102700,78414700,5770,5770,5770,5770,30
20241007,102600,78241600,5770,5770,5770,5770,21
20241007,102500,78120430,5760,5760,5760,5760,0
20241007,102400,78120430,5760,5750,5760,5750,62
20241007,102300,77763710,5770,5770,5770,5770,0
20241007,102200,77763710,5770,5770,5770,5770,0
20241007,102100,77763710,5770,5770,5770,5770,0
20241007,102000,77763710,5770,5770,5770,5770,0
20241007,101900,77763710,5770,5770,5770,5770,0
20241007,101800,77763710,5770,5770,5770,5770,0
20241007,101700,77763710,5770,5770,5770,5770,0
20241007,101600,77763710,5770,5770,5770,5770,0
20241007,101500,77763710,5770,5770,5770,5770,1
20241007,101400,77757940,5770,5750,5770,5750,181
20241007,101300,76717170,5770,5770,5770,5770,0
20241007,101200,76717170,5770,5770,5770,5770,0
20241007,101100,76717170,5770,5770,5770,5770,50
20241007,101000,76428670,5770,5770,5770,5770,0
20241007,100900,76428670,5770,5770,5770,5770,0
20241007,100800,76428670,5770,5770,5770,5770,10
20241007,100700,76370970,5750,5750,5750,5750,0
20241007,100600,76370970,5750,5750,5750,5750,0
20241007,100500,76370970,5750,5750,5750,5750,0
20241007,100400,76370970,5750,5770,5770,5750,110
20241007,100300,75736290,5760,5770,5770,5760,3001
20241007,100200,58450520,5760,5740,5770,5740,1297
20241007,100100,50993940,5750,5740,5750,5740,152
20241007,100000,50121450,5740,5740,5740,5740,407
20241007,095900,47785270,5740,5740,5740,5740,0
20241007,095800,47785270,5740,5740,5740,5740,0
20241007,095700,47785270,5740,5740,5740,5740,0
20241007,095600,47785270,5740,5740,5740,5740,230
20241007,095500,46465070,5730,5730,5730,5730,64
20241007,095400,46098350,5730,5730,5730,5730,0
20241007,095300,46098350,5730,5730,5730,5730,171
20241007,095200,45118520,5710,5710,5710,5710,0
20241007,095100,45118520,5710,5710,5710,5710,0
20241007,095000,45118520,5710,5710,5710,5710,98
20241007,094900,44558940,5730,5730,5730,5730,0
20241007,094800,44558940,5730,5740,5740,5710,2313
20241007,094700,31314440,5730,5730,5730,5730,42
20241007,094600,31073780,5740,5740,5740,5740,14
20241007,094500,30993420,5740,5740,5740,5740,52
20241007,094400,30694940,5740,5730,5740,5730,115
20241007,094300,30034990,5730,5730,5730,5730,5
20241007,094200,30006340,5730,5730,5730,5730,80
20241007,094100,29547940,5740,5740,5740,5740,101
20241007,094000,28968200,5740,5740,5740,5740,0
20241007,093900,28968200,5740,5740,5740,5740,1
20241007,093800,28962460,5730,5730,5730,5730,8
20241007,093700,28916620,5740,5740,5740,5740,101
20241007,093600,28336880,5740,5740,5740,5740,0
20241007,093500,28336880,5740,5730,5740,5730,2
20241007,093400,28325410,5730,5730,5730,5730,100
20241007,093300,27752410,5730,5730,5730,5730,0
20241007,093200,27752410,5730,5730,5730,5730,534
20241007,093100,24692590,5730,5730,5730,5730,11
20241007,093000,24629560,5730,5730,5730,5730,21
20241007,092900,24509230,5730,5730,5730,5730,15
20241007,092800,24423280,5730,5730,5730,5730,20
20241007,092700,24308680,5730,5730,5730,5730,0
20241007,092600,24308680,5730,5730,5730,5730,0
20241007,092500,24308680,5730,5730,5730,5730,11
20241007,092400,24245650,5730,5730,5730,5730,40
20241007,092300,24016450,5720,5720,5720,5720,0
20241007,092200,24016450,5720,5730,5730,5720,62
20241007,092100,23661790,5730,5730,5730,5730,1
20241007,092000,23656060,5730,5730,5730,5730,25
20241007,091900,23512810,5730,5730,5730,5730,2
20241007,091800,23501350,5720,5720,5720,5720,0
20241007,091700,23501350,5720,5720,5720,5720,20
20241007,091600,23386950,5720,5720,5720,5720,0
20241007,091500,23386950,5720,5720,5720,5720,37
20241007,091400,23175310,5720,5720,5720,5720,5
20241007,091300,23146710,5720,5720,5720,5720,0
20241007,091200,23146710,5720,5730,5730,5720,105
20241007,091100,22546060,5730,5730,5730,5730,120
20241007,091000,21858460,5740,5690,5740,5690,352
20241007,090900,19854210,5690,5690,5690,5690,40
20241007,090800,19626610,5770,5770,5770,5770,11
20241007,090700,19563140,5680,5680,5680,5680,30
20241007,090600,19392740,5660,5670,5670,5660,415
20241007,090500,17040710,5680,5690,5690,5680,65
20241007,090400,16671380,5680,5730,5730,5680,1718
20241007,090300,6852910,5740,5740,5740,5740,109
20241007,090200,6227250,5750,5750,5750,5750,36
20241007,090100,6020250,5750,5750,5750,5750,3
20241007,090000,6003000,5750,5750,5750,5750,1044