KissMeData/246720/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,205400,26430540,5180,5180,5180,5180,160
20241004,205300,26430540,5180,5180,5180,5180,0
20241004,205200,26430540,5180,5180,5180,5180,0
20241004,205100,26430540,5180,5180,5180,5180,0
20241004,205000,26430540,5180,5180,5180,5180,0
20241004,204900,26430540,5180,5180,5180,5180,0
20241004,204800,26430540,5180,5180,5180,5180,0
20241004,204700,26430540,5180,5180,5180,5180,0
20241004,204600,26430540,5180,5180,5180,5180,0
20241004,204500,26430540,5180,5180,5180,5180,0
20241004,204400,26430540,5180,5180,5180,5180,0
20241004,204300,26430540,5180,5180,5180,5180,0
20241004,204200,26430540,5180,5180,5180,5180,0
20241004,204100,26430540,5180,5180,5180,5180,0
20241004,204000,26430540,5180,5180,5180,5180,0
20241004,203900,26430540,5180,5180,5180,5180,0
20241004,203800,26430540,5180,5180,5180,5180,0
20241004,203700,26430540,5180,5180,5180,5180,0
20241004,203600,26430540,5180,5180,5180,5180,0
20241004,203500,26430540,5180,5180,5180,5180,0
20241004,203400,26430540,5180,5180,5180,5180,0
20241004,203300,26430540,5180,5180,5180,5180,0
20241004,203200,26430540,5180,5180,5180,5180,0
20241004,203100,26430540,5180,5180,5180,5180,0
20241004,203000,26430540,5180,5180,5180,5180,0
20241004,202900,26430540,5180,5180,5180,5180,0
20241004,202800,26430540,5180,5180,5180,5180,0
20241004,202700,26430540,5180,5180,5180,5180,0
20241004,202600,26430540,5180,5180,5180,5180,0
20241004,202500,26430540,5180,5180,5180,5180,0
20241004,202400,26430540,5180,5180,5180,5180,160
20241004,202300,26430540,5180,5180,5180,5180,0
20241004,202200,26430540,5180,5180,5180,5180,0
20241004,202100,26430540,5180,5180,5180,5180,0
20241004,202000,26430540,5180,5180,5180,5180,0
20241004,201900,26430540,5180,5180,5180,5180,0
20241004,201800,26430540,5180,5180,5180,5180,0
20241004,201700,26430540,5180,5180,5180,5180,0
20241004,201600,26430540,5180,5180,5180,5180,0
20241004,201500,26430540,5180,5180,5180,5180,0
20241004,201400,26430540,5180,5180,5180,5180,0
20241004,201300,26430540,5180,5180,5180,5180,0
20241004,201200,26430540,5180,5180,5180,5180,0
20241004,201100,26430540,5180,5180,5180,5180,0
20241004,201000,26430540,5180,5180,5180,5180,0
20241004,200900,26430540,5180,5180,5180,5180,0
20241004,200800,26430540,5180,5180,5180,5180,0
20241004,200700,26430540,5180,5180,5180,5180,0
20241004,200600,26430540,5180,5180,5180,5180,0
20241004,200500,26430540,5180,5180,5180,5180,0
20241004,200400,26430540,5180,5180,5180,5180,0
20241004,200300,26430540,5180,5180,5180,5180,0
20241004,200200,26430540,5180,5180,5180,5180,0
20241004,200100,26430540,5180,5180,5180,5180,0
20241004,200000,26430540,5180,5180,5180,5180,0
20241004,195900,26430540,5180,5180,5180,5180,0
20241004,195800,26430540,5180,5180,5180,5180,0
20241004,195700,26430540,5180,5180,5180,5180,0
20241004,195600,26430540,5180,5180,5180,5180,0
20241004,195500,26430540,5180,5180,5180,5180,0
20241004,195400,26430540,5180,5180,5180,5180,160
20241004,195300,26430540,5180,5180,5180,5180,0
20241004,195200,26430540,5180,5180,5180,5180,0
20241004,195100,26430540,5180,5180,5180,5180,0
20241004,195000,26430540,5180,5180,5180,5180,0
20241004,194900,26430540,5180,5180,5180,5180,0
20241004,194800,26430540,5180,5180,5180,5180,0
20241004,194700,26430540,5180,5180,5180,5180,0
20241004,194600,26430540,5180,5180,5180,5180,0
20241004,194500,26430540,5180,5180,5180,5180,0
20241004,194400,26430540,5180,5180,5180,5180,0
20241004,194300,26430540,5180,5180,5180,5180,0
20241004,194200,26430540,5180,5180,5180,5180,0
20241004,194100,26430540,5180,5180,5180,5180,0
20241004,194000,26430540,5180,5180,5180,5180,0
20241004,193900,26430540,5180,5180,5180,5180,0
20241004,193800,26430540,5180,5180,5180,5180,0
20241004,193700,26430540,5180,5180,5180,5180,0
20241004,193600,26430540,5180,5180,5180,5180,0
20241004,193500,26430540,5180,5180,5180,5180,0
20241004,193400,26430540,5180,5180,5180,5180,0
20241004,193300,26430540,5180,5180,5180,5180,0
20241004,193200,26430540,5180,5180,5180,5180,0
20241004,193100,26430540,5180,5180,5180,5180,0
20241004,193000,26430540,5180,5180,5180,5180,0
20241004,192900,26430540,5180,5180,5180,5180,0
20241004,192800,26430540,5180,5180,5180,5180,0
20241004,192700,26430540,5180,5180,5180,5180,0
20241004,192600,26430540,5180,5180,5180,5180,0
20241004,192500,26430540,5180,5180,5180,5180,0
20241004,192400,26430540,5180,5180,5180,5180,160
20241004,192300,26430540,5180,5180,5180,5180,0
20241004,192200,26430540,5180,5180,5180,5180,0
20241004,192100,26430540,5180,5180,5180,5180,0
20241004,192000,26430540,5180,5180,5180,5180,0
20241004,191900,26430540,5180,5180,5180,5180,0
20241004,191800,26430540,5180,5180,5180,5180,0
20241004,191700,26430540,5180,5180,5180,5180,0
20241004,191600,26430540,5180,5180,5180,5180,0
20241004,191500,26430540,5180,5180,5180,5180,0
20241004,191400,26430540,5180,5180,5180,5180,0
20241004,191300,26430540,5180,5180,5180,5180,0
20241004,191200,26430540,5180,5180,5180,5180,0
20241004,191100,26430540,5180,5180,5180,5180,0
20241004,191000,26430540,5180,5180,5180,5180,0
20241004,190900,26430540,5180,5180,5180,5180,0
20241004,190800,26430540,5180,5180,5180,5180,0
20241004,190700,26430540,5180,5180,5180,5180,0
20241004,190600,26430540,5180,5180,5180,5180,0
20241004,190500,26430540,5180,5180,5180,5180,0
20241004,190400,26430540,5180,5180,5180,5180,0
20241004,190300,26430540,5180,5180,5180,5180,0
20241004,190200,26430540,5180,5180,5180,5180,0
20241004,190100,26430540,5180,5180,5180,5180,0
20241004,190000,26430540,5180,5180,5180,5180,0
20241004,185900,26430540,5180,5180,5180,5180,0
20241004,185800,26430540,5180,5180,5180,5180,0
20241004,185700,26430540,5180,5180,5180,5180,0
20241004,185600,26430540,5180,5180,5180,5180,0
20241004,185500,26430540,5180,5180,5180,5180,0
20241004,185400,26430540,5180,5180,5180,5180,160
20241004,185300,26430540,5180,5180,5180,5180,0
20241004,185200,26430540,5180,5180,5180,5180,0
20241004,185100,26430540,5180,5180,5180,5180,0
20241004,185000,26430540,5180,5180,5180,5180,0
20241004,184900,26430540,5180,5180,5180,5180,0
20241004,184800,26430540,5180,5180,5180,5180,0
20241004,184700,26430540,5180,5180,5180,5180,0
20241004,184600,26430540,5180,5180,5180,5180,0
20241004,184500,26430540,5180,5180,5180,5180,0
20241004,184400,26430540,5180,5180,5180,5180,0
20241004,184300,26430540,5180,5180,5180,5180,0
20241004,184200,26430540,5180,5180,5180,5180,0
20241004,184100,26430540,5180,5180,5180,5180,0
20241004,184000,26430540,5180,5180,5180,5180,0
20241004,183900,26430540,5180,5180,5180,5180,0
20241004,183800,26430540,5180,5180,5180,5180,0
20241004,183700,26430540,5180,5180,5180,5180,0
20241004,183600,26430540,5180,5180,5180,5180,0
20241004,183500,26430540,5180,5180,5180,5180,0
20241004,183400,26430540,5180,5180,5180,5180,0
20241004,183300,26430540,5180,5180,5180,5180,0
20241004,183200,26430540,5180,5180,5180,5180,0
20241004,183100,26430540,5180,5180,5180,5180,0
20241004,183000,26430540,5180,5180,5180,5180,0
20241004,182900,26430540,5180,5180,5180,5180,0
20241004,182800,26430540,5180,5180,5180,5180,0
20241004,182700,26430540,5180,5180,5180,5180,0
20241004,182600,26430540,5180,5180,5180,5180,0
20241004,182500,26430540,5180,5180,5180,5180,0
20241004,182400,26430540,5180,5180,5180,5180,160
20241004,182300,26430540,5180,5180,5180,5180,0
20241004,182200,26430540,5180,5180,5180,5180,0
20241004,182100,26430540,5180,5180,5180,5180,0
20241004,182000,26430540,5180,5180,5180,5180,0
20241004,181900,26430540,5180,5180,5180,5180,0
20241004,181800,26430540,5180,5180,5180,5180,0
20241004,181700,26430540,5180,5180,5180,5180,0
20241004,181600,26430540,5180,5180,5180,5180,0
20241004,181500,26430540,5180,5180,5180,5180,0
20241004,181400,26430540,5180,5180,5180,5180,0
20241004,181300,26430540,5180,5180,5180,5180,0
20241004,181200,26430540,5180,5180,5180,5180,0
20241004,181100,26430540,5180,5180,5180,5180,0
20241004,181000,26430540,5180,5180,5180,5180,0
20241004,180900,26430540,5180,5180,5180,5180,0
20241004,180800,26430540,5180,5180,5180,5180,0
20241004,180700,26430540,5180,5180,5180,5180,0
20241004,180600,26430540,5180,5180,5180,5180,0
20241004,180500,26430540,5180,5180,5180,5180,0
20241004,180400,26430540,5180,5180,5180,5180,0
20241004,180300,26430540,5180,5180,5180,5180,0
20241004,180200,26430540,5180,5180,5180,5180,0
20241004,180100,26430540,5180,5180,5180,5180,0
20241004,180000,26430540,5180,5180,5180,5180,0
20241004,175900,26430540,5180,5180,5180,5180,0
20241004,175800,26430540,5180,5180,5180,5180,0
20241004,175700,26430540,5180,5180,5180,5180,0
20241004,175600,26430540,5180,5180,5180,5180,0
20241004,175500,26430540,5180,5180,5180,5180,0
20241004,175400,26430540,5180,5180,5180,5180,160
20241004,175300,26430540,5180,5180,5180,5180,0
20241004,175200,26430540,5180,5180,5180,5180,0
20241004,175100,26430540,5180,5180,5180,5180,0
20241004,175000,26430540,5180,5180,5180,5180,0
20241004,174900,26430540,5180,5180,5180,5180,0
20241004,174800,26430540,5180,5180,5180,5180,0
20241004,174700,26430540,5180,5180,5180,5180,0
20241004,174600,26430540,5180,5180,5180,5180,0
20241004,174500,26430540,5180,5180,5180,5180,0
20241004,174400,26430540,5180,5180,5180,5180,0
20241004,174300,26430540,5180,5180,5180,5180,0
20241004,174200,26430540,5180,5180,5180,5180,0
20241004,174100,26430540,5180,5180,5180,5180,0
20241004,174000,26430540,5180,5180,5180,5180,0
20241004,173900,26430540,5180,5180,5180,5180,0
20241004,173800,26430540,5180,5180,5180,5180,0
20241004,173700,26430540,5180,5180,5180,5180,0
20241004,173600,26430540,5180,5180,5180,5180,0
20241004,173500,26430540,5180,5180,5180,5180,0
20241004,173400,26430540,5180,5180,5180,5180,0
20241004,173300,26430540,5180,5180,5180,5180,0
20241004,173200,26430540,5180,5180,5180,5180,0
20241004,173100,26430540,5180,5180,5180,5180,0
20241004,173000,26430540,5180,5180,5180,5180,0
20241004,172900,26430540,5180,5180,5180,5180,0
20241004,172800,26430540,5180,5180,5180,5180,0
20241004,172700,26430540,5180,5180,5180,5180,0
20241004,172600,26430540,5180,5180,5180,5180,0
20241004,172500,26430540,5180,5180,5180,5180,0
20241004,172400,26430540,5180,5180,5180,5180,160
20241004,172300,26430540,5180,5180,5180,5180,0
20241004,172200,26430540,5180,5180,5180,5180,0
20241004,172100,26430540,5180,5180,5180,5180,0
20241004,172000,26430540,5180,5180,5180,5180,0
20241004,171900,26430540,5180,5180,5180,5180,0
20241004,171800,26430540,5180,5180,5180,5180,0
20241004,171700,26430540,5180,5180,5180,5180,0
20241004,171600,26430540,5180,5180,5180,5180,0
20241004,171500,26430540,5180,5180,5180,5180,0
20241004,171400,26430540,5180,5180,5180,5180,0
20241004,171300,26430540,5180,5180,5180,5180,0
20241004,171200,26430540,5180,5180,5180,5180,0
20241004,171100,26430540,5180,5180,5180,5180,0
20241004,171000,26430540,5180,5180,5180,5180,0
20241004,170900,26430540,5180,5180,5180,5180,0
20241004,170800,26430540,5180,5180,5180,5180,0
20241004,170700,26430540,5180,5180,5180,5180,0
20241004,170600,26430540,5180,5180,5180,5180,0
20241004,170500,26430540,5180,5180,5180,5180,0
20241004,170400,26430540,5180,5180,5180,5180,0
20241004,170300,26430540,5180,5180,5180,5180,0
20241004,170200,26430540,5180,5180,5180,5180,0
20241004,170100,26430540,5180,5180,5180,5180,0
20241004,170000,26430540,5180,5180,5180,5180,0
20241004,165900,26430540,5180,5180,5180,5180,0
20241004,165800,26430540,5180,5180,5180,5180,0
20241004,165700,26430540,5180,5180,5180,5180,0
20241004,165600,26430540,5180,5180,5180,5180,0
20241004,165500,26430540,5180,5180,5180,5180,0
20241004,165400,26430540,5180,5180,5180,5180,160
20241004,165300,26430540,5180,5180,5180,5180,0
20241004,165200,26430540,5180,5180,5180,5180,0
20241004,165100,26430540,5180,5180,5180,5180,0
20241004,165000,26430540,5180,5180,5180,5180,0
20241004,164900,26430540,5180,5180,5180,5180,0
20241004,164800,26430540,5180,5180,5180,5180,0
20241004,164700,26430540,5180,5180,5180,5180,0
20241004,164600,26430540,5180,5180,5180,5180,0
20241004,164500,26430540,5180,5180,5180,5180,0
20241004,164400,26430540,5180,5180,5180,5180,0
20241004,164300,26430540,5180,5180,5180,5180,0
20241004,164200,26430540,5180,5180,5180,5180,0
20241004,164100,26430540,5180,5180,5180,5180,0
20241004,164000,26430540,5180,5180,5180,5180,0
20241004,163900,26430540,5180,5180,5180,5180,0
20241004,163800,26430540,5180,5180,5180,5180,0
20241004,163700,26430540,5180,5180,5180,5180,0
20241004,163600,26430540,5180,5180,5180,5180,0
20241004,163500,26430540,5180,5180,5180,5180,0
20241004,163400,26430540,5180,5180,5180,5180,0
20241004,163300,26430540,5180,5180,5180,5180,0
20241004,163200,26430540,5180,5180,5180,5180,0
20241004,163100,26430540,5180,5180,5180,5180,0
20241004,163000,26430540,5180,5180,5180,5180,0
20241004,162900,26430540,5180,5180,5180,5180,0
20241004,162800,26430540,5180,5180,5180,5180,0
20241004,162700,26430540,5180,5180,5180,5180,0
20241004,162600,26430540,5180,5180,5180,5180,0
20241004,162500,26430540,5180,5180,5180,5180,0
20241004,162400,26430540,5180,5180,5180,5180,160
20241004,162300,26430540,5180,5180,5180,5180,0
20241004,162200,26430540,5180,5180,5180,5180,0
20241004,162100,26430540,5180,5180,5180,5180,0
20241004,162000,26430540,5180,5180,5180,5180,0
20241004,161900,26430540,5180,5180,5180,5180,0
20241004,161800,26430540,5180,5180,5180,5180,0
20241004,161700,26430540,5180,5180,5180,5180,0
20241004,161600,26430540,5180,5180,5180,5180,0
20241004,161500,26430540,5180,5180,5180,5180,0
20241004,161400,26430540,5180,5180,5180,5180,0
20241004,161300,26430540,5180,5180,5180,5180,0
20241004,161200,26430540,5180,5180,5180,5180,0
20241004,161100,26430540,5180,5180,5180,5180,0
20241004,161000,26430540,5180,5180,5180,5180,0
20241004,160900,26430540,5180,5180,5180,5180,0
20241004,160800,26430540,5180,5180,5180,5180,0
20241004,160700,26430540,5180,5180,5180,5180,0
20241004,160600,26430540,5180,5180,5180,5180,0
20241004,160500,26430540,5180,5180,5180,5180,0
20241004,160400,26430540,5180,5180,5180,5180,0
20241004,160300,26430540,5180,5180,5180,5180,0
20241004,160200,26430540,5180,5180,5180,5180,0
20241004,160100,26430540,5180,5180,5180,5180,0
20241004,160000,26430540,5180,5180,5180,5180,0
20241004,155900,26430540,5180,5180,5180,5180,0
20241004,155800,26430540,5180,5180,5180,5180,0
20241004,155700,26430540,5180,5180,5180,5180,0
20241004,155600,26430540,5180,5180,5180,5180,0
20241004,155500,26430540,5180,5180,5180,5180,0
20241004,155400,26430540,5180,5180,5180,5180,160
20241004,155300,26430540,5180,5180,5180,5180,0
20241004,155200,26430540,5180,5180,5180,5180,0
20241004,155100,26430540,5180,5180,5180,5180,0
20241004,155000,26430540,5180,5180,5180,5180,0
20241004,154900,26430540,5180,5180,5180,5180,0
20241004,154800,26430540,5180,5180,5180,5180,0
20241004,154700,26430540,5180,5180,5180,5180,0
20241004,154600,26430540,5180,5180,5180,5180,0
20241004,154500,26430540,5180,5180,5180,5180,0
20241004,154400,26430540,5180,5180,5180,5180,0
20241004,154300,26430540,5180,5180,5180,5180,0
20241004,154200,26430540,5180,5180,5180,5180,0
20241004,154100,26430540,5180,5180,5180,5180,0
20241004,154000,26430540,5180,5180,5180,5180,0
20241004,153900,26430540,5180,5180,5180,5180,0
20241004,153800,26430540,5180,5180,5180,5180,0
20241004,153700,26430540,5180,5180,5180,5180,0
20241004,153600,26430540,5180,5180,5180,5180,0
20241004,153500,26430540,5180,5180,5180,5180,0
20241004,153400,26430540,5180,5180,5180,5180,0
20241004,153300,26430540,5180,5180,5180,5180,0
20241004,153200,26430540,5180,5180,5180,5180,0
20241004,153100,26430540,5180,5180,5180,5180,0
20241004,153000,26430540,5180,5180,5180,5180,160
20241004,152900,25601740,5170,5170,5170,5170,0
20241004,152800,25601740,5170,5170,5170,5170,0
20241004,152700,25601740,5170,5170,5170,5170,0
20241004,152600,25601740,5170,5170,5170,5170,0
20241004,152500,25601740,5170,5170,5170,5170,0
20241004,152400,25601740,5170,5170,5170,5170,0
20241004,152300,25601740,5170,5170,5170,5170,0
20241004,152200,25601740,5170,5170,5170,5170,0
20241004,152100,25601740,5170,5170,5170,5170,0
20241004,152000,25601740,5170,5170,5170,5170,0
20241004,151900,25601740,5170,5170,5170,5170,0
20241004,151800,25601740,5170,5170,5170,5170,0
20241004,151700,25601740,5170,5170,5170,5170,0
20241004,151600,25601740,5170,5170,5170,5170,1
20241004,151500,25596570,5180,5180,5180,5180,0
20241004,151400,25596570,5180,5180,5180,5180,0
20241004,151300,25596570,5180,5180,5180,5180,0
20241004,151200,25596570,5180,5180,5180,5180,1
20241004,151100,25591390,5180,5180,5180,5180,0
20241004,151000,25591390,5180,5180,5180,5180,0
20241004,150900,25591390,5180,5180,5180,5180,0
20241004,150800,25591390,5180,5180,5180,5180,1
20241004,150700,25586210,5170,5170,5170,5170,2
20241004,150600,25575870,5180,5180,5180,5180,0
20241004,150500,25575870,5180,5180,5180,5180,0
20241004,150400,25575870,5180,5180,5180,5180,0
20241004,150300,25575870,5180,5180,5180,5180,0
20241004,150200,25575870,5180,5180,5180,5180,0
20241004,150100,25575870,5180,5150,5180,5150,39
20241004,150000,25374960,5150,5150,5150,5150,0
20241004,145900,25374960,5150,5150,5150,5150,0
20241004,145800,25374960,5150,5150,5150,5150,4
20241004,145700,25354360,5150,5150,5150,5150,0
20241004,145600,25354360,5150,5150,5150,5150,0
20241004,145500,25354360,5150,5150,5150,5150,8
20241004,145400,25313160,5180,5180,5180,5180,0
20241004,145300,25313160,5180,5180,5180,5180,0
20241004,145200,25313160,5180,5180,5180,5180,0
20241004,145100,25313160,5180,5180,5180,5180,0
20241004,145000,25313160,5180,5180,5180,5180,0
20241004,144900,25313160,5180,5180,5180,5180,0
20241004,144800,25313160,5180,5180,5180,5180,0
20241004,144700,25313160,5180,5170,5180,5170,39
20241004,144600,25111490,5170,5170,5170,5170,0
20241004,144500,25111490,5170,5170,5170,5170,0
20241004,144400,25111490,5170,5170,5170,5170,0
20241004,144300,25111490,5170,5170,5170,5170,0
20241004,144200,25111490,5170,5170,5170,5170,0
20241004,144100,25111490,5170,5170,5170,5170,0
20241004,144000,25111490,5170,5170,5170,5170,0
20241004,143900,25111490,5170,5170,5170,5170,0
20241004,143800,25111490,5170,5170,5170,5170,0
20241004,143700,25111490,5170,5170,5170,5170,0
20241004,143600,25111490,5170,5170,5170,5170,0
20241004,143500,25111490,5170,5170,5170,5170,0
20241004,143400,25111490,5170,5130,5170,5130,51
20241004,143300,24849820,5170,5170,5170,5170,0
20241004,143200,24849820,5170,5170,5170,5170,0
20241004,143100,24849820,5170,5170,5170,5170,0
20241004,143000,24849820,5170,5170,5170,5170,0
20241004,142900,24849820,5170,5170,5170,5170,0
20241004,142800,24849820,5170,5170,5170,5170,0
20241004,142700,24849820,5170,5170,5170,5170,0
20241004,142600,24849820,5170,5170,5170,5170,37
20241004,142500,24658530,5180,5180,5180,5180,0
20241004,142400,24658530,5180,5180,5180,5180,0
20241004,142300,24658530,5180,5180,5180,5180,0
20241004,142200,24658530,5180,5180,5180,5180,0
20241004,142100,24658530,5180,5180,5180,5180,0
20241004,142000,24658530,5180,5180,5180,5180,0
20241004,141900,24658530,5180,5180,5180,5180,0
20241004,141800,24658530,5180,5180,5180,5180,0
20241004,141700,24658530,5180,5180,5180,5180,0
20241004,141600,24658530,5180,5180,5180,5180,0
20241004,141500,24658530,5180,5180,5180,5180,0
20241004,141400,24658530,5180,5180,5180,5180,1
20241004,141300,24653350,5170,5170,5170,5170,0
20241004,141200,24653350,5170,5160,5170,5160,63
20241004,141100,24327680,5170,5170,5170,5170,0
20241004,141000,24327680,5170,5170,5170,5170,0
20241004,140900,24327680,5170,5170,5170,5170,0
20241004,140800,24327680,5170,5170,5170,5170,0
20241004,140700,24327680,5170,5170,5170,5170,0
20241004,140600,24327680,5170,5170,5170,5170,0
20241004,140500,24327680,5170,5170,5170,5170,0
20241004,140400,24327680,5170,5170,5170,5170,0
20241004,140300,24327680,5170,5170,5170,5170,0
20241004,140200,24327680,5170,5170,5170,5170,0
20241004,140100,24327680,5170,5170,5170,5170,0
20241004,140000,24327680,5170,5170,5170,5170,0
20241004,135900,24327680,5170,5140,5170,5140,2
20241004,135800,24317370,5130,5130,5130,5130,1
20241004,135700,24312240,5120,5120,5120,5120,9
20241004,135600,24266160,5130,5130,5130,5130,30
20241004,135500,24112260,5140,5140,5140,5140,11
20241004,135400,24055720,5170,5170,5170,5170,0
20241004,135300,24055720,5170,5170,5170,5170,0
20241004,135200,24055720,5170,5170,5170,5170,0
20241004,135100,24055720,5170,5170,5170,5170,0
20241004,135000,24055720,5170,5170,5170,5170,0
20241004,134900,24055720,5170,5170,5170,5170,0
20241004,134800,24055720,5170,5170,5170,5170,0
20241004,134700,24055720,5170,5170,5170,5170,0
20241004,134600,24055720,5170,5170,5170,5170,0
20241004,134500,24055720,5170,5170,5170,5170,0
20241004,134400,24055720,5170,5170,5170,5170,0
20241004,134300,24055720,5170,5170,5170,5170,0
20241004,134200,24055720,5170,5170,5170,5170,0
20241004,134100,24055720,5170,5170,5170,5170,0
20241004,134000,24055720,5170,5170,5170,5170,0
20241004,133900,24055720,5170,5170,5170,5170,0
20241004,133800,24055720,5170,5170,5170,5170,0
20241004,133700,24055720,5170,5170,5170,5170,0
20241004,133600,24055720,5170,5170,5170,5170,0
20241004,133500,24055720,5170,5170,5170,5170,0
20241004,133400,24055720,5170,5170,5170,5170,0
20241004,133300,24055720,5170,5170,5170,5170,0
20241004,133200,24055720,5170,5170,5170,5170,0
20241004,133100,24055720,5170,5170,5170,5170,0
20241004,133000,24055720,5170,5170,5170,5170,0
20241004,132900,24055720,5170,5170,5170,5170,0
20241004,132800,24055720,5170,5170,5170,5170,0
20241004,132700,24055720,5170,5170,5170,5170,0
20241004,132600,24055720,5170,5170,5170,5170,0
20241004,132500,24055720,5170,5170,5170,5170,0
20241004,132400,24055720,5170,5170,5170,5170,0
20241004,132300,24055720,5170,5170,5170,5170,0
20241004,132200,24055720,5170,5170,5170,5170,0
20241004,132100,24055720,5170,5170,5170,5170,0
20241004,132000,24055720,5170,5170,5170,5170,0
20241004,131900,24055720,5170,5170,5170,5170,0
20241004,131800,24055720,5170,5170,5170,5170,0
20241004,131700,24055720,5170,5170,5170,5170,0
20241004,131600,24055720,5170,5160,5170,5160,80
20241004,131500,23642400,5160,5160,5160,5160,0
20241004,131400,23642400,5160,5160,5160,5160,0
20241004,131300,23642400,5160,5160,5160,5160,0
20241004,131200,23642400,5160,5160,5160,5160,0
20241004,131100,23642400,5160,5160,5160,5160,0
20241004,131000,23642400,5160,5160,5160,5160,1
20241004,130900,23637240,5150,5150,5150,5150,0
20241004,130800,23637240,5150,5150,5150,5150,0
20241004,130700,23637240,5150,5150,5150,5150,0
20241004,130600,23637240,5150,5150,5150,5150,0
20241004,130500,23637240,5150,5150,5150,5150,0
20241004,130400,23637240,5150,5150,5150,5150,0
20241004,130300,23637240,5150,5150,5150,5150,0
20241004,130200,23637240,5150,5150,5150,5150,0
20241004,130100,23637240,5150,5150,5150,5150,0
20241004,130000,23637240,5150,5150,5150,5150,0
20241004,125900,23637240,5150,5150,5150,5150,0
20241004,125800,23637240,5150,5150,5150,5150,0
20241004,125700,23637240,5150,5150,5150,5150,0
20241004,125600,23637240,5150,5150,5150,5150,0
20241004,125500,23637240,5150,5150,5150,5150,0
20241004,125400,23637240,5150,5150,5150,5150,0
20241004,125300,23637240,5150,5150,5150,5150,0
20241004,125200,23637240,5150,5150,5150,5150,0
20241004,125100,23637240,5150,5150,5150,5150,2
20241004,125000,23626940,5150,5150,5150,5150,1
20241004,124900,23621790,5150,5150,5150,5150,10
20241004,124800,23570290,5140,5140,5140,5140,0
20241004,124700,23570290,5140,5140,5140,5140,0
20241004,124600,23570290,5140,5140,5140,5140,0
20241004,124500,23570290,5140,5140,5140,5140,0
20241004,124400,23570290,5140,5140,5140,5140,0
20241004,124300,23570290,5140,5140,5140,5140,0
20241004,124200,23570290,5140,5140,5140,5140,0
20241004,124100,23570290,5140,5140,5140,5140,0
20241004,124000,23570290,5140,5140,5140,5140,6
20241004,123900,23539450,5140,5140,5140,5140,1
20241004,123800,23534310,5100,5100,5100,5100,0
20241004,123700,23534310,5100,5100,5100,5100,0
20241004,123600,23534310,5100,5100,5100,5100,0
20241004,123500,23534310,5100,5100,5100,5100,0
20241004,123400,23534310,5100,5100,5100,5100,0
20241004,123300,23534310,5100,5100,5100,5100,0
20241004,123200,23534310,5100,5100,5100,5100,0
20241004,123100,23534310,5100,5150,5150,5100,3277
20241004,123000,6800860,5160,5160,5160,5160,0
20241004,122900,6800860,5160,5160,5160,5160,0
20241004,122800,6800860,5160,5160,5160,5160,0
20241004,122700,6800860,5160,5160,5160,5160,0
20241004,122600,6800860,5160,5160,5160,5160,0
20241004,122500,6800860,5160,5160,5160,5160,1
20241004,122400,6795700,5150,5150,5150,5150,0
20241004,122300,6795700,5150,5150,5150,5150,2
20241004,122200,6785400,5160,5160,5160,5160,0
20241004,122100,6785400,5160,5160,5160,5160,0
20241004,122000,6785400,5160,5160,5160,5160,0
20241004,121900,6785400,5160,5160,5160,5160,0
20241004,121800,6785400,5160,5160,5160,5160,0
20241004,121700,6785400,5160,5160,5160,5160,0
20241004,121600,6785400,5160,5160,5160,5160,0
20241004,121500,6785400,5160,5160,5160,5160,0
20241004,121400,6785400,5160,5160,5160,5160,0
20241004,121300,6785400,5160,5160,5160,5160,0
20241004,121200,6785400,5160,5160,5160,5160,0
20241004,121100,6785400,5160,5160,5160,5160,0
20241004,121000,6785400,5160,5160,5160,5160,0
20241004,120900,6785400,5160,5160,5160,5160,0
20241004,120800,6785400,5160,5160,5160,5160,0
20241004,120700,6785400,5160,5160,5160,5160,0
20241004,120600,6785400,5160,5160,5160,5160,0
20241004,120500,6785400,5160,5160,5160,5160,0
20241004,120400,6785400,5160,5150,5160,5150,2
20241004,120300,6775090,5130,5130,5130,5130,2
20241004,120200,6764830,5160,5160,5160,5160,0
20241004,120100,6764830,5160,5160,5160,5160,0
20241004,120000,6764830,5160,5160,5160,5160,0
20241004,115900,6764830,5160,5160,5160,5160,0
20241004,115800,6764830,5160,5160,5160,5160,0
20241004,115700,6764830,5160,5160,5160,5160,0
20241004,115600,6764830,5160,5160,5160,5160,0
20241004,115500,6764830,5160,5160,5160,5160,0
20241004,115400,6764830,5160,5160,5160,5160,0
20241004,115300,6764830,5160,5160,5160,5160,0
20241004,115200,6764830,5160,5160,5160,5160,0
20241004,115100,6764830,5160,5160,5160,5160,0
20241004,115000,6764830,5160,5160,5160,5160,0
20241004,114900,6764830,5160,5160,5160,5160,0
20241004,114800,6764830,5160,5160,5160,5160,0
20241004,114700,6764830,5160,5160,5160,5160,0
20241004,114600,6764830,5160,5160,5160,5160,0
20241004,114500,6764830,5160,5160,5160,5160,0
20241004,114400,6764830,5160,5160,5160,5160,0
20241004,114300,6764830,5160,5160,5160,5160,0
20241004,114200,6764830,5160,5160,5160,5160,0
20241004,114100,6764830,5160,5160,5160,5160,0
20241004,114000,6764830,5160,5160,5160,5160,0
20241004,113900,6764830,5160,5160,5160,5160,0
20241004,113800,6764830,5160,5160,5160,5160,0
20241004,113700,6764830,5160,5160,5160,5160,0
20241004,113600,6764830,5160,5160,5160,5160,0
20241004,113500,6764830,5160,5160,5160,5160,0
20241004,113400,6764830,5160,5160,5160,5160,0
20241004,113300,6764830,5160,5160,5160,5160,0
20241004,113200,6764830,5160,5160,5160,5160,0
20241004,113100,6764830,5160,5160,5160,5160,0
20241004,113000,6764830,5160,5160,5160,5160,0
20241004,112900,6764830,5160,5160,5160,5160,0
20241004,112800,6764830,5160,5160,5160,5160,0
20241004,112700,6764830,5160,5160,5160,5160,0
20241004,112600,6764830,5160,5160,5160,5160,0
20241004,112500,6764830,5160,5160,5160,5160,0
20241004,112400,6764830,5160,5160,5160,5160,0
20241004,112300,6764830,5160,5160,5160,5160,1
20241004,112200,6759670,5140,5140,5140,5140,100
20241004,112100,6245670,5170,5170,5170,5170,0
20241004,112000,6245670,5170,5170,5170,5170,0
20241004,111900,6245670,5170,5170,5170,5170,0
20241004,111800,6245670,5170,5170,5170,5170,0
20241004,111700,6245670,5170,5170,5170,5170,0
20241004,111600,6245670,5170,5170,5170,5170,0
20241004,111500,6245670,5170,5170,5170,5170,0
20241004,111400,6245670,5170,5170,5170,5170,0
20241004,111300,6245670,5170,5170,5170,5170,0
20241004,111200,6245670,5170,5170,5170,5170,0
20241004,111100,6245670,5170,5170,5170,5170,0
20241004,111000,6245670,5170,5170,5170,5170,0
20241004,110900,6245670,5170,5170,5170,5170,0
20241004,110800,6245670,5170,5170,5170,5170,1
20241004,110700,6240500,5140,5140,5140,5140,0
20241004,110600,6240500,5140,5140,5140,5140,0
20241004,110500,6240500,5140,5140,5140,5140,0
20241004,110400,6240500,5140,5140,5140,5140,0
20241004,110300,6240500,5140,5140,5140,5140,0
20241004,110200,6240500,5140,5140,5140,5140,0
20241004,110100,6240500,5140,5140,5140,5140,0
20241004,110000,6240500,5140,5140,5140,5140,0
20241004,105900,6240500,5140,5140,5140,5140,0
20241004,105800,6240500,5140,5140,5140,5140,0
20241004,105700,6240500,5140,5140,5140,5140,0
20241004,105600,6240500,5140,5150,5160,5140,234
20241004,105500,5035030,5160,5160,5160,5160,0
20241004,105400,5035030,5160,5160,5160,5160,0
20241004,105300,5035030,5160,5160,5160,5160,0
20241004,105200,5035030,5160,5160,5160,5160,0
20241004,105100,5035030,5160,5160,5160,5160,0
20241004,105000,5035030,5160,5160,5160,5160,0
20241004,104900,5035030,5160,5160,5160,5160,0
20241004,104800,5035030,5160,5160,5160,5160,0
20241004,104700,5035030,5160,5160,5160,5160,0
20241004,104600,5035030,5160,5160,5160,5160,0
20241004,104500,5035030,5160,5160,5160,5160,0
20241004,104400,5035030,5160,5160,5160,5160,0
20241004,104300,5035030,5160,5160,5160,5160,0
20241004,104200,5035030,5160,5160,5160,5160,0
20241004,104100,5035030,5160,5160,5160,5160,0
20241004,104000,5035030,5160,5160,5160,5160,0
20241004,103900,5035030,5160,5160,5160,5160,0
20241004,103800,5035030,5160,5160,5160,5160,0
20241004,103700,5035030,5160,5160,5160,5160,0
20241004,103600,5035030,5160,5160,5160,5160,0
20241004,103500,5035030,5160,5160,5160,5160,0
20241004,103400,5035030,5160,5160,5160,5160,0
20241004,103300,5035030,5160,5160,5160,5160,0
20241004,103200,5035030,5160,5160,5160,5160,0
20241004,103100,5035030,5160,5160,5160,5160,0
20241004,103000,5035030,5160,5160,5160,5160,0
20241004,102900,5035030,5160,5160,5160,5160,0
20241004,102800,5035030,5160,5160,5160,5160,0
20241004,102700,5035030,5160,5160,5160,5160,0
20241004,102600,5035030,5160,5160,5160,5160,0
20241004,102500,5035030,5160,5160,5160,5160,0
20241004,102400,5035030,5160,5160,5160,5160,0
20241004,102300,5035030,5160,5160,5160,5160,0
20241004,102200,5035030,5160,5160,5160,5160,0
20241004,102100,5035030,5160,5160,5160,5160,0
20241004,102000,5035030,5160,5160,5160,5160,0
20241004,101900,5035030,5160,5160,5160,5160,0
20241004,101800,5035030,5160,5160,5160,5160,0
20241004,101700,5035030,5160,5160,5160,5160,0
20241004,101600,5035030,5160,5160,5160,5160,0
20241004,101500,5035030,5160,5160,5160,5160,0
20241004,101400,5035030,5160,5160,5160,5160,0
20241004,101300,5035030,5160,5160,5160,5160,0
20241004,101200,5035030,5160,5160,5160,5160,0
20241004,101100,5035030,5160,5160,5160,5160,0
20241004,101000,5035030,5160,5160,5160,5160,0
20241004,100900,5035030,5160,5160,5160,5160,0
20241004,100800,5035030,5160,5160,5160,5160,0
20241004,100700,5035030,5160,5160,5160,5160,0
20241004,100600,5035030,5160,5160,5160,5160,0
20241004,100500,5035030,5160,5150,5160,5150,7
20241004,100400,4998960,5150,5150,5150,5150,0
20241004,100300,4998960,5150,5150,5150,5150,0
20241004,100200,4998960,5150,5150,5150,5150,0
20241004,100100,4998960,5150,5150,5150,5150,0
20241004,100000,4998960,5150,5150,5150,5150,0
20241004,095900,4998960,5150,5130,5150,5130,21
20241004,095800,4891070,5140,5140,5140,5140,0
20241004,095700,4891070,5140,5140,5140,5140,0
20241004,095600,4891070,5140,5140,5140,5140,1
20241004,095500,4885930,5130,5130,5130,5130,0
20241004,095400,4885930,5130,5130,5130,5130,1
20241004,095300,4880800,5130,5130,5130,5130,0
20241004,095200,4880800,5130,5130,5130,5130,35
20241004,095100,4701250,5130,5130,5130,5130,1
20241004,095000,4696120,5120,5120,5120,5120,0
20241004,094900,4696120,5120,5120,5120,5120,0
20241004,094800,4696120,5120,5120,5120,5120,0
20241004,094700,4696120,5120,5120,5120,5120,16
20241004,094600,4614200,5110,5110,5110,5110,0
20241004,094500,4614200,5110,5110,5110,5110,0
20241004,094400,4614200,5110,5110,5110,5110,0
20241004,094300,4614200,5110,5110,5110,5110,18
20241004,094200,4522220,5110,5110,5110,5110,3
20241004,094100,4506890,5110,5110,5110,5110,0
20241004,094000,4506890,5110,5110,5110,5110,0
20241004,093900,4506890,5110,5110,5110,5110,0
20241004,093800,4506890,5110,5110,5110,5110,0
20241004,093700,4506890,5110,5110,5110,5110,0
20241004,093600,4506890,5110,5110,5110,5110,0
20241004,093500,4506890,5110,5110,5110,5110,0
20241004,093400,4506890,5110,5110,5110,5110,0
20241004,093300,4506890,5110,5110,5110,5110,0
20241004,093200,4506890,5110,5110,5110,5110,0
20241004,093100,4506890,5110,5110,5110,5110,0
20241004,093000,4506890,5110,5110,5110,5110,0
20241004,092900,4506890,5110,5110,5110,5110,0
20241004,092800,4506890,5110,5110,5110,5110,0
20241004,092700,4506890,5110,5110,5110,5110,0
20241004,092600,4506890,5110,5110,5110,5110,0
20241004,092500,4506890,5110,5110,5110,5110,0
20241004,092400,4506890,5110,5110,5110,5110,0
20241004,092300,4506890,5110,5110,5110,5110,0
20241004,092200,4506890,5110,5110,5110,5110,0
20241004,092100,4506890,5110,5110,5110,5110,0
20241004,092000,4506890,5110,5110,5110,5110,0
20241004,091900,4506890,5110,5110,5110,5110,0
20241004,091800,4506890,5110,5110,5110,5110,0
20241004,091700,4506890,5110,5110,5110,5110,0
20241004,091600,4506890,5110,5110,5110,5110,0
20241004,091500,4506890,5110,5120,5120,5110,3
20241004,091400,4491540,5120,5120,5120,5120,1
20241004,091300,4486420,5110,5110,5110,5110,19
20241004,091200,4389330,5110,5110,5110,5110,0
20241004,091100,4389330,5110,5110,5110,5110,0
20241004,091000,4389330,5110,5110,5110,5110,0
20241004,090900,4389330,5110,5110,5110,5110,0
20241004,090800,4389330,5110,5110,5110,5110,10
20241004,090700,4338230,5130,5110,5130,5110,90
20241004,090600,3877430,5110,5110,5110,5110,0
20241004,090500,3877430,5110,5110,5110,5110,0
20241004,090400,3877430,5110,5110,5110,5110,0
20241004,090300,3877430,5110,5070,5110,5070,323
20241004,090200,2239780,5110,5100,5110,5100,3
20241004,090100,2224470,5040,5040,5040,5040,0
20241004,090000,2224470,5040,5010,5040,5010,444