KissMeData/005960/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184900,91618390,4265,4265,4265,4265,67
20241007,184800,91618390,4265,4265,4265,4265,0
20241007,184700,91618390,4265,4265,4265,4265,0
20241007,184600,91618390,4265,4265,4265,4265,0
20241007,184500,91618390,4265,4265,4265,4265,0
20241007,184400,91618390,4265,4265,4265,4265,0
20241007,184300,91618390,4265,4265,4265,4265,0
20241007,184200,91618390,4265,4265,4265,4265,0
20241007,184100,91618390,4265,4265,4265,4265,0
20241007,184000,91618390,4265,4265,4265,4265,0
20241007,183900,91618390,4265,4265,4265,4265,0
20241007,183800,91618390,4265,4265,4265,4265,0
20241007,183700,91618390,4265,4265,4265,4265,0
20241007,183600,91618390,4265,4265,4265,4265,0
20241007,183500,91618390,4265,4265,4265,4265,0
20241007,183400,91618390,4265,4265,4265,4265,0
20241007,183300,91618390,4265,4265,4265,4265,0
20241007,183200,91618390,4265,4265,4265,4265,0
20241007,183100,91618390,4265,4265,4265,4265,0
20241007,183000,91618390,4265,4265,4265,4265,0
20241007,182900,91618390,4265,4265,4265,4265,0
20241007,182800,91618390,4265,4265,4265,4265,0
20241007,182700,91618390,4265,4265,4265,4265,0
20241007,182600,91618390,4265,4265,4265,4265,0
20241007,182500,91618390,4265,4265,4265,4265,0
20241007,182400,91618390,4265,4265,4265,4265,0
20241007,182300,91618390,4265,4265,4265,4265,0
20241007,182200,91618390,4265,4265,4265,4265,0
20241007,182100,91618390,4265,4265,4265,4265,0
20241007,182000,91618390,4265,4265,4265,4265,0
20241007,181900,91618390,4265,4265,4265,4265,67
20241007,181800,91618390,4265,4265,4265,4265,0
20241007,181700,91618390,4265,4265,4265,4265,0
20241007,181600,91618390,4265,4265,4265,4265,0
20241007,181500,91618390,4265,4265,4265,4265,0
20241007,181400,91618390,4265,4265,4265,4265,0
20241007,181300,91618390,4265,4265,4265,4265,0
20241007,181200,91618390,4265,4265,4265,4265,0
20241007,181100,91618390,4265,4265,4265,4265,0
20241007,181000,91618390,4265,4265,4265,4265,0
20241007,180900,91618390,4265,4265,4265,4265,0
20241007,180800,91618390,4265,4265,4265,4265,0
20241007,180700,91618390,4265,4265,4265,4265,0
20241007,180600,91618390,4265,4265,4265,4265,0
20241007,180500,91618390,4265,4265,4265,4265,0
20241007,180400,91618390,4265,4265,4265,4265,0
20241007,180300,91618390,4265,4265,4265,4265,0
20241007,180200,91618390,4265,4265,4265,4265,0
20241007,180100,91618390,4265,4265,4265,4265,0
20241007,180000,91618390,4265,4265,4265,4265,0
20241007,175900,91618390,4265,4265,4265,4265,0
20241007,175800,91618390,4265,4265,4265,4265,0
20241007,175700,91618390,4265,4265,4265,4265,0
20241007,175600,91618390,4265,4265,4265,4265,0
20241007,175500,91618390,4265,4265,4265,4265,0
20241007,175400,91618390,4265,4265,4265,4265,0
20241007,175300,91618390,4265,4265,4265,4265,0
20241007,175200,91618390,4265,4265,4265,4265,0
20241007,175100,91618390,4265,4265,4265,4265,0
20241007,175000,91618390,4265,4265,4265,4265,0
20241007,174900,91618390,4265,4265,4265,4265,67
20241007,174800,91618390,4265,4265,4265,4265,0
20241007,174700,91618390,4265,4265,4265,4265,0
20241007,174600,91618390,4265,4265,4265,4265,0
20241007,174500,91618390,4265,4265,4265,4265,0
20241007,174400,91618390,4265,4265,4265,4265,0
20241007,174300,91618390,4265,4265,4265,4265,0
20241007,174200,91618390,4265,4265,4265,4265,0
20241007,174100,91618390,4265,4265,4265,4265,0
20241007,174000,91618390,4265,4265,4265,4265,0
20241007,173900,91618390,4265,4265,4265,4265,0
20241007,173800,91618390,4265,4265,4265,4265,0
20241007,173700,91618390,4265,4265,4265,4265,0
20241007,173600,91618390,4265,4265,4265,4265,0
20241007,173500,91618390,4265,4265,4265,4265,0
20241007,173400,91618390,4265,4265,4265,4265,0
20241007,173300,91618390,4265,4265,4265,4265,0
20241007,173200,91618390,4265,4265,4265,4265,0
20241007,173100,91618390,4265,4265,4265,4265,0
20241007,173000,91618390,4265,4265,4265,4265,0
20241007,172900,91618390,4265,4265,4265,4265,0
20241007,172800,91618390,4265,4265,4265,4265,0
20241007,172700,91618390,4265,4265,4265,4265,0
20241007,172600,91618390,4265,4265,4265,4265,0
20241007,172500,91618390,4265,4265,4265,4265,0
20241007,172400,91618390,4265,4265,4265,4265,0
20241007,172300,91618390,4265,4265,4265,4265,0
20241007,172200,91618390,4265,4265,4265,4265,0
20241007,172100,91618390,4265,4265,4265,4265,0
20241007,172000,91618390,4265,4265,4265,4265,0
20241007,171900,91618390,4265,4265,4265,4265,67
20241007,171800,91618390,4265,4265,4265,4265,0
20241007,171700,91618390,4265,4265,4265,4265,0
20241007,171600,91618390,4265,4265,4265,4265,0
20241007,171500,91618390,4265,4265,4265,4265,0
20241007,171400,91618390,4265,4265,4265,4265,0
20241007,171300,91618390,4265,4265,4265,4265,0
20241007,171200,91618390,4265,4265,4265,4265,0
20241007,171100,91618390,4265,4265,4265,4265,0
20241007,171000,91618390,4265,4265,4265,4265,0
20241007,170900,91618390,4265,4265,4265,4265,0
20241007,170800,91618390,4265,4265,4265,4265,0
20241007,170700,91618390,4265,4265,4265,4265,0
20241007,170600,91618390,4265,4265,4265,4265,0
20241007,170500,91618390,4265,4265,4265,4265,0
20241007,170400,91618390,4265,4265,4265,4265,0
20241007,170300,91618390,4265,4265,4265,4265,0
20241007,170200,91618390,4265,4265,4265,4265,0
20241007,170100,91618390,4265,4265,4265,4265,0
20241007,170000,91618390,4265,4265,4265,4265,0
20241007,165900,91618390,4265,4265,4265,4265,0
20241007,165800,91618390,4265,4265,4265,4265,0
20241007,165700,91618390,4265,4265,4265,4265,0
20241007,165600,91618390,4265,4265,4265,4265,0
20241007,165500,91618390,4265,4265,4265,4265,0
20241007,165400,91618390,4265,4265,4265,4265,0
20241007,165300,91618390,4265,4265,4265,4265,0
20241007,165200,91618390,4265,4265,4265,4265,0
20241007,165100,91618390,4265,4265,4265,4265,0
20241007,165000,91618390,4265,4265,4265,4265,0
20241007,164900,91618390,4265,4265,4265,4265,67
20241007,164800,91618390,4265,4265,4265,4265,0
20241007,164700,91618390,4265,4265,4265,4265,0
20241007,164600,91618390,4265,4265,4265,4265,0
20241007,164500,91618390,4265,4265,4265,4265,0
20241007,164400,91618390,4265,4265,4265,4265,0
20241007,164300,91618390,4265,4265,4265,4265,0
20241007,164200,91618390,4265,4265,4265,4265,0
20241007,164100,91618390,4265,4265,4265,4265,0
20241007,164000,91618390,4265,4265,4265,4265,0
20241007,163900,91618390,4265,4265,4265,4265,0
20241007,163800,91618390,4265,4265,4265,4265,0
20241007,163700,91618390,4265,4265,4265,4265,0
20241007,163600,91618390,4265,4265,4265,4265,0
20241007,163500,91618390,4265,4265,4265,4265,0
20241007,163400,91618390,4265,4265,4265,4265,0
20241007,163300,91618390,4265,4265,4265,4265,0
20241007,163200,91618390,4265,4265,4265,4265,0
20241007,163100,91618390,4265,4265,4265,4265,0
20241007,163000,91618390,4265,4265,4265,4265,0
20241007,162900,91618390,4265,4265,4265,4265,0
20241007,162800,91618390,4265,4265,4265,4265,0
20241007,162700,91618390,4265,4265,4265,4265,0
20241007,162600,91618390,4265,4265,4265,4265,0
20241007,162500,91618390,4265,4265,4265,4265,0
20241007,162400,91618390,4265,4265,4265,4265,0
20241007,162300,91618390,4265,4265,4265,4265,0
20241007,162200,91618390,4265,4265,4265,4265,0
20241007,162100,91618390,4265,4265,4265,4265,0
20241007,162000,91618390,4265,4265,4265,4265,0
20241007,161900,91618390,4265,4265,4265,4265,67
20241007,161800,91618390,4265,4265,4265,4265,0
20241007,161700,91618390,4265,4265,4265,4265,0
20241007,161600,91618390,4265,4265,4265,4265,0
20241007,161500,91618390,4265,4265,4265,4265,0
20241007,161400,91618390,4265,4265,4265,4265,0
20241007,161300,91618390,4265,4265,4265,4265,0
20241007,161200,91618390,4265,4265,4265,4265,0
20241007,161100,91618390,4265,4265,4265,4265,0
20241007,161000,91618390,4265,4265,4265,4265,0
20241007,160900,91618390,4265,4265,4265,4265,0
20241007,160800,91618390,4265,4265,4265,4265,0
20241007,160700,91618390,4265,4265,4265,4265,0
20241007,160600,91618390,4265,4265,4265,4265,0
20241007,160500,91618390,4265,4265,4265,4265,0
20241007,160400,91618390,4265,4265,4265,4265,0
20241007,160300,91618390,4265,4265,4265,4265,0
20241007,160200,91618390,4265,4265,4265,4265,0
20241007,160100,91618390,4265,4265,4265,4265,0
20241007,160000,91618390,4265,4265,4265,4265,0
20241007,155900,91618390,4265,4265,4265,4265,0
20241007,155800,91618390,4265,4265,4265,4265,0
20241007,155700,91618390,4265,4265,4265,4265,0
20241007,155600,91618390,4265,4265,4265,4265,0
20241007,155500,91618390,4265,4265,4265,4265,0
20241007,155400,91618390,4265,4265,4265,4265,0
20241007,155300,91618390,4265,4265,4265,4265,0
20241007,155200,91618390,4265,4265,4265,4265,0
20241007,155100,91618390,4265,4265,4265,4265,0
20241007,155000,91618390,4265,4265,4265,4265,0
20241007,154900,91618390,4265,4265,4265,4265,67
20241007,154800,91618390,4265,4265,4265,4265,0
20241007,154700,91618390,4265,4265,4265,4265,0
20241007,154600,91618390,4265,4265,4265,4265,0
20241007,154500,91618390,4265,4265,4265,4265,0
20241007,154400,91618390,4265,4265,4265,4265,0
20241007,154300,91618390,4265,4265,4265,4265,0
20241007,154200,91618390,4265,4265,4265,4265,0
20241007,154100,91618390,4265,4265,4265,4265,0
20241007,154000,91618390,4265,4265,4265,4265,0
20241007,153900,91618390,4265,4265,4265,4265,0
20241007,153800,91618390,4265,4265,4265,4265,0
20241007,153700,91618390,4265,4265,4265,4265,0
20241007,153600,91618390,4265,4265,4265,4265,0
20241007,153500,91618390,4265,4265,4265,4265,0
20241007,153400,91618390,4265,4265,4265,4265,0
20241007,153300,91618390,4265,4265,4265,4265,0
20241007,153200,91618390,4265,4265,4265,4265,0
20241007,153100,91618390,4265,4265,4265,4265,0
20241007,153000,91618390,4265,4265,4265,4265,67
20241007,152900,91332635,4265,4265,4265,4265,0
20241007,152800,91332635,4265,4265,4265,4265,0
20241007,152700,91332635,4265,4265,4265,4265,0
20241007,152600,91332635,4265,4265,4265,4265,0
20241007,152500,91332635,4265,4265,4265,4265,0
20241007,152400,91332635,4265,4265,4265,4265,0
20241007,152300,91332635,4265,4265,4265,4265,0
20241007,152200,91332635,4265,4265,4265,4265,0
20241007,152100,91332635,4265,4265,4265,4265,0
20241007,152000,91332635,4265,4265,4265,4265,0
20241007,151900,91332635,4265,4265,4265,4265,1
20241007,151800,91328370,4245,4250,4250,4245,5
20241007,151700,91307140,4265,4265,4265,4265,10
20241007,151600,91264490,4265,4250,4265,4250,6
20241007,151500,91238975,4265,4265,4265,4265,0
20241007,151400,91238975,4265,4265,4265,4265,0
20241007,151300,91238975,4265,4265,4265,4265,0
20241007,151200,91238975,4265,4265,4265,4240,16
20241007,151100,91170980,4240,4245,4265,4240,6
20241007,151000,91145505,4265,4265,4265,4265,50
20241007,150900,90932255,4265,4260,4265,4260,40
20241007,150800,90761850,4260,4260,4260,4260,1
20241007,150700,90757590,4240,4250,4250,4240,235
20241007,150600,89760990,4260,4260,4260,4260,0
20241007,150500,89760990,4260,4260,4260,4260,0
20241007,150400,89760990,4260,4260,4260,4260,0
20241007,150300,89760990,4260,4260,4260,4260,0
20241007,150200,89760990,4260,4260,4260,4260,0
20241007,150100,89760990,4260,4260,4260,4260,11
20241007,150000,89714130,4265,4265,4265,4265,0
20241007,145900,89714130,4265,4265,4265,4265,10
20241007,145800,89671480,4265,4265,4265,4265,0
20241007,145700,89671480,4265,4255,4265,4255,440
20241007,145600,87798340,4255,4255,4255,4255,341
20241007,145500,86347385,4255,4255,4255,4255,0
20241007,145400,86347385,4255,4255,4255,4255,0
20241007,145300,86347385,4255,4255,4255,4255,0
20241007,145200,86347385,4255,4255,4255,4255,0
20241007,145100,86347385,4255,4255,4255,4255,0
20241007,145000,86347385,4255,4255,4255,4255,0
20241007,144900,86347385,4255,4255,4255,4255,0
20241007,144800,86347385,4255,4250,4255,4250,278
20241007,144700,85165830,4245,4250,4250,4245,1055
20241007,144600,80682355,4245,4245,4245,4245,0
20241007,144500,80682355,4245,4245,4245,4245,0
20241007,144400,80682355,4245,4245,4245,4245,497
20241007,144300,78572590,4245,4240,4245,4240,1029
20241007,144200,74205130,4240,4240,4240,4240,0
20241007,144100,74205130,4240,4240,4240,4240,0
20241007,144000,74205130,4240,4240,4240,4240,0
20241007,143900,74205130,4240,4240,4240,4240,0
20241007,143800,74205130,4240,4240,4240,4240,1
20241007,143700,74200890,4240,4240,4240,4240,0
20241007,143600,74200890,4240,4240,4240,4240,26
20241007,143500,74090650,4240,4240,4240,4240,0
20241007,143400,74090650,4240,4240,4240,4240,0
20241007,143300,74090650,4240,4240,4240,4240,0
20241007,143200,74090650,4240,4240,4240,4240,41
20241007,143100,73916810,4240,4240,4240,4240,30
20241007,143000,73789610,4245,4245,4245,4245,0
20241007,142900,73789610,4245,4245,4245,4245,0
20241007,142800,73789610,4245,4245,4245,4245,0
20241007,142700,73789610,4245,4245,4245,4245,1
20241007,142600,73785365,4245,4245,4245,4245,5
20241007,142500,73764140,4245,4245,4245,4245,0
20241007,142400,73764140,4245,4245,4245,4245,195
20241007,142300,72936365,4245,4245,4245,4245,0
20241007,142200,72936365,4245,4245,4245,4245,2
20241007,142100,72927875,4245,4245,4245,4245,0
20241007,142000,72927875,4245,4245,4245,4245,0
20241007,141900,72927875,4245,4245,4245,4245,0
20241007,141800,72927875,4245,4245,4245,4245,0
20241007,141700,72927875,4245,4245,4245,4245,0
20241007,141600,72927875,4245,4245,4245,4245,0
20241007,141500,72927875,4245,4245,4245,4245,1
20241007,141400,72923630,4240,4240,4240,4240,30
20241007,141300,72796430,4245,4240,4245,4240,2
20241007,141200,72787945,4240,4240,4240,4240,430
20241007,141100,70964745,4245,4245,4245,4245,1
20241007,141000,70960500,4245,4245,4245,4245,0
20241007,140900,70960500,4245,4245,4245,4245,0
20241007,140800,70960500,4245,4245,4245,4245,165
20241007,140700,70260075,4245,4245,4245,4245,100
20241007,140600,69835575,4245,4245,4245,4245,0
20241007,140500,69835575,4245,4245,4245,4245,0
20241007,140400,69835575,4245,4245,4245,4245,0
20241007,140300,69835575,4245,4245,4245,4245,0
20241007,140200,69835575,4245,4245,4245,4245,0
20241007,140100,69835575,4245,4245,4245,4245,0
20241007,140000,69835575,4245,4245,4245,4245,1
20241007,135900,69831330,4240,4240,4240,4240,0
20241007,135800,69831330,4240,4240,4240,4240,0
20241007,135700,69831330,4240,4240,4240,4240,0
20241007,135600,69831330,4240,4240,4240,4240,0
20241007,135500,69831330,4240,4240,4240,4240,60
20241007,135400,69576930,4240,4240,4240,4240,650
20241007,135300,66820930,4240,4240,4240,4240,2
20241007,135200,66812450,4240,4240,4240,4240,0
20241007,135100,66812450,4240,4240,4240,4240,0
20241007,135000,66812450,4240,4240,4240,4240,0
20241007,134900,66812450,4240,4240,4240,4240,0
20241007,134800,66812450,4240,4240,4240,4240,0
20241007,134700,66812450,4240,4240,4240,4240,0
20241007,134600,66812450,4240,4240,4240,4240,0
20241007,134500,66812450,4240,4240,4240,4240,0
20241007,134400,66812450,4240,4240,4240,4240,1
20241007,134300,66808210,4240,4240,4240,4240,0
20241007,134200,66808210,4240,4240,4240,4240,0
20241007,134100,66808210,4240,4240,4240,4240,0
20241007,134000,66808210,4240,4230,4240,4230,33
20241007,133900,66668610,4235,4235,4235,4235,0
20241007,133800,66668610,4235,4235,4235,4235,2
20241007,133700,66660140,4230,4230,4230,4230,0
20241007,133600,66660140,4230,4230,4230,4230,0
20241007,133500,66660140,4230,4230,4230,4230,0
20241007,133400,66660140,4230,4230,4230,4230,0
20241007,133300,66660140,4230,4230,4230,4230,0
20241007,133200,66660140,4230,4230,4230,4230,0
20241007,133100,66660140,4230,4230,4230,4230,0
20241007,133000,66660140,4230,4230,4230,4230,0
20241007,132900,66660140,4230,4230,4230,4230,0
20241007,132800,66660140,4230,4230,4230,4230,2
20241007,132700,66651680,4220,4220,4220,4220,0
20241007,132600,66651680,4220,4220,4220,4220,0
20241007,132500,66651680,4220,4220,4220,4220,0
20241007,132400,66651680,4220,4220,4220,4220,0
20241007,132300,66651680,4220,4220,4220,4220,871
20241007,132200,62976060,4225,4225,4225,4225,329
20241007,132100,61586035,4225,4225,4225,4225,0
20241007,132000,61586035,4225,4225,4225,4225,158
20241007,131900,60918485,4225,4225,4225,4225,0
20241007,131800,60918485,4225,4230,4230,4225,1189
20241007,131700,55894930,4230,4235,4235,4230,236
20241007,131600,54896620,4235,4240,4240,4235,41
20241007,131500,54722885,4230,4230,4230,4230,0
20241007,131400,54722885,4230,4230,4230,4230,0
20241007,131300,54722885,4230,4230,4230,4230,0
20241007,131200,54722885,4230,4230,4230,4230,0
20241007,131100,54722885,4230,4230,4230,4230,0
20241007,131000,54722885,4230,4230,4230,4230,0
20241007,130900,54722885,4230,4230,4230,4230,0
20241007,130800,54722885,4230,4230,4230,4230,0
20241007,130700,54722885,4230,4230,4230,4230,0
20241007,130600,54722885,4230,4230,4230,4230,537
20241007,130500,52451375,4230,4230,4230,4230,0
20241007,130400,52451375,4230,4230,4230,4230,0
20241007,130300,52451375,4230,4230,4230,4230,0
20241007,130200,52451375,4230,4230,4230,4230,0
20241007,130100,52451375,4230,4230,4230,4230,0
20241007,130000,52451375,4230,4245,4245,4230,267
20241007,125900,51320320,4240,4240,4240,4240,0
20241007,125800,51320320,4240,4240,4240,4240,0
20241007,125700,51320320,4240,4240,4240,4240,0
20241007,125600,51320320,4240,4245,4245,4240,40
20241007,125500,51150715,4250,4250,4250,4250,0
20241007,125400,51150715,4250,4250,4250,4250,5
20241007,125300,51129465,4245,4245,4245,4245,0
20241007,125200,51129465,4245,4245,4245,4245,83
20241007,125100,50777130,4245,4225,4245,4225,34
20241007,125000,50633455,4245,4245,4245,4245,0
20241007,124900,50633455,4245,4245,4245,4245,0
20241007,124800,50633455,4245,4245,4245,4245,0
20241007,124700,50633455,4245,4245,4245,4245,1
20241007,124600,50629210,4225,4225,4225,4225,0
20241007,124500,50629210,4225,4240,4240,4220,1556
20241007,124400,44051455,4250,4250,4250,4250,0
20241007,124300,44051455,4250,4250,4250,4250,1000
20241007,124200,39801455,4240,4240,4240,4240,0
20241007,124100,39801455,4240,4240,4240,4240,0
20241007,124000,39801455,4240,4240,4240,4240,35
20241007,123900,39653055,4240,4240,4240,4240,0
20241007,123800,39653055,4240,4240,4240,4240,0
20241007,123700,39653055,4240,4240,4240,4240,0
20241007,123600,39653055,4240,4240,4240,4240,0
20241007,123500,39653055,4240,4240,4240,4240,565
20241007,123400,37257455,4250,4250,4250,4250,0
20241007,123300,37257455,4250,4250,4250,4250,0
20241007,123200,37257455,4250,4250,4250,4250,0
20241007,123100,37257455,4250,4250,4250,4250,0
20241007,123000,37257455,4250,4250,4250,4250,0
20241007,122900,37257455,4250,4250,4250,4250,0
20241007,122800,37257455,4250,4250,4250,4250,0
20241007,122700,37257455,4250,4250,4250,4250,0
20241007,122600,37257455,4250,4250,4250,4250,0
20241007,122500,37257455,4250,4250,4250,4250,0
20241007,122400,37257455,4250,4250,4250,4250,11
20241007,122300,37210705,4250,4250,4250,4250,4
20241007,122200,37193705,4235,4235,4235,4235,0
20241007,122100,37193705,4235,4235,4235,4235,0
20241007,122000,37193705,4235,4235,4235,4235,0
20241007,121900,37193705,4235,4235,4235,4235,69
20241007,121800,36901490,4240,4240,4240,4240,100
20241007,121700,36477490,4240,4240,4240,4240,0
20241007,121600,36477490,4240,4240,4240,4240,132
20241007,121500,35917810,4240,4240,4240,4240,0
20241007,121400,35917810,4240,4240,4240,4240,0
20241007,121300,35917810,4240,4240,4240,4240,0
20241007,121200,35917810,4240,4240,4240,4240,0
20241007,121100,35917810,4240,4240,4240,4240,0
20241007,121000,35917810,4240,4240,4240,4240,0
20241007,120900,35917810,4240,4240,4240,4240,0
20241007,120800,35917810,4240,4240,4240,4240,0
20241007,120700,35917810,4240,4240,4240,4240,0
20241007,120600,35917810,4240,4240,4240,4240,0
20241007,120500,35917810,4240,4240,4240,4240,0
20241007,120400,35917810,4240,4240,4240,4240,0
20241007,120300,35917810,4240,4240,4240,4240,0
20241007,120200,35917810,4240,4240,4240,4240,0
20241007,120100,35917810,4240,4240,4240,4240,0
20241007,120000,35917810,4240,4240,4240,4240,0
20241007,115900,35917810,4240,4240,4240,4240,0
20241007,115800,35917810,4240,4240,4240,4240,0
20241007,115700,35917810,4240,4240,4240,4240,0
20241007,115600,35917810,4240,4240,4240,4240,0
20241007,115500,35917810,4240,4240,4240,4240,50
20241007,115400,35705810,4240,4240,4240,4240,1030
20241007,115300,31338610,4240,4240,4240,4240,0
20241007,115200,31338610,4240,4240,4240,4240,0
20241007,115100,31338610,4240,4240,4240,4240,18
20241007,115000,31262290,4230,4230,4230,4230,0
20241007,114900,31262290,4230,4230,4230,4230,0
20241007,114800,31262290,4230,4230,4230,4230,0
20241007,114700,31262290,4230,4230,4230,4230,0
20241007,114600,31262290,4230,4250,4250,4230,180
20241007,114500,30500830,4230,4230,4230,4230,0
20241007,114400,30500830,4230,4230,4230,4230,0
20241007,114300,30500830,4230,4230,4230,4230,0
20241007,114200,30500830,4230,4230,4230,4230,0
20241007,114100,30500830,4230,4230,4230,4230,0
20241007,114000,30500830,4230,4230,4230,4230,0
20241007,113900,30500830,4230,4235,4235,4230,709
20241007,113800,27501660,4235,4235,4235,4235,123
20241007,113700,26980755,4235,4235,4235,4235,0
20241007,113600,26980755,4235,4235,4235,4235,0
20241007,113500,26980755,4235,4235,4235,4235,268
20241007,113400,25845775,4235,4235,4235,4235,30
20241007,113300,25718725,4235,4240,4240,4235,52
20241007,113200,25498455,4235,4245,4245,4235,1023
20241007,113100,21163195,4255,4255,4255,4255,1
20241007,113000,21158940,4245,4245,4245,4245,0
20241007,112900,21158940,4245,4245,4245,4245,0
20241007,112800,21158940,4245,4245,4245,4245,0
20241007,112700,21158940,4245,4245,4245,4245,31
20241007,112600,21027345,4255,4255,4255,4255,0
20241007,112500,21027345,4255,4255,4255,4255,0
20241007,112400,21027345,4255,4255,4255,4255,0
20241007,112300,21027345,4255,4255,4255,4255,1
20241007,112200,21023090,4255,4255,4255,4255,0
20241007,112100,21023090,4255,4255,4255,4255,0
20241007,112000,21023090,4255,4255,4255,4255,0
20241007,111900,21023090,4255,4255,4255,4255,0
20241007,111800,21023090,4255,4255,4255,4255,0
20241007,111700,21023090,4255,4255,4255,4255,0
20241007,111600,21023090,4255,4255,4255,4255,50
20241007,111500,20810340,4260,4260,4260,4260,0
20241007,111400,20810340,4260,4260,4260,4260,0
20241007,111300,20810340,4260,4260,4260,4260,0
20241007,111200,20810340,4260,4260,4260,4260,0
20241007,111100,20810340,4260,4260,4260,4260,0
20241007,111000,20810340,4260,4260,4260,4260,0
20241007,110900,20810340,4260,4260,4260,4260,0
20241007,110800,20810340,4260,4260,4260,4260,0
20241007,110700,20810340,4260,4260,4260,4260,0
20241007,110600,20810340,4260,4260,4260,4260,0
20241007,110500,20810340,4260,4260,4260,4260,0
20241007,110400,20810340,4260,4260,4260,4260,0
20241007,110300,20810340,4260,4260,4260,4260,0
20241007,110200,20810340,4260,4260,4260,4260,0
20241007,110100,20810340,4260,4260,4260,4260,0
20241007,110000,20810340,4260,4260,4260,4260,0
20241007,105900,20810340,4260,4260,4260,4260,1
20241007,105800,20806080,4260,4260,4260,4260,0
20241007,105700,20806080,4260,4260,4260,4260,0
20241007,105600,20806080,4260,4260,4260,4260,0
20241007,105500,20806080,4260,4260,4260,4260,0
20241007,105400,20806080,4260,4260,4260,4260,0
20241007,105300,20806080,4260,4260,4260,4260,0
20241007,105200,20806080,4260,4260,4260,4260,0
20241007,105100,20806080,4260,4260,4260,4260,0
20241007,105000,20806080,4260,4260,4260,4260,75
20241007,104900,20486580,4260,4260,4260,4260,20
20241007,104800,20401380,4260,4260,4260,4260,0
20241007,104700,20401380,4260,4240,4260,4240,2
20241007,104600,20392880,4240,4240,4240,4240,0
20241007,104500,20392880,4240,4240,4240,4240,0
20241007,104400,20392880,4240,4240,4240,4240,0
20241007,104300,20392880,4240,4240,4240,4240,153
20241007,104200,19744160,4240,4240,4240,4240,322
20241007,104100,18378880,4240,4240,4240,4240,0
20241007,104000,18378880,4240,4240,4240,4240,0
20241007,103900,18378880,4240,4250,4250,4240,300
20241007,103800,17106370,4260,4260,4260,4260,0
20241007,103700,17106370,4260,4260,4260,4260,0
20241007,103600,17106370,4260,4260,4260,4260,100
20241007,103500,16680370,4260,4260,4260,4260,5
20241007,103400,16659070,4260,4260,4260,4260,0
20241007,103300,16659070,4260,4260,4260,4260,0
20241007,103200,16659070,4260,4260,4260,4260,0
20241007,103100,16659070,4260,4260,4260,4260,0
20241007,103000,16659070,4260,4260,4260,4260,0
20241007,102900,16659070,4260,4260,4260,4260,0
20241007,102800,16659070,4260,4260,4260,4260,0
20241007,102700,16659070,4260,4260,4260,4260,0
20241007,102600,16659070,4260,4260,4260,4260,0
20241007,102500,16659070,4260,4255,4260,4255,300
20241007,102400,15381215,4255,4255,4255,4255,0
20241007,102300,15381215,4255,4255,4255,4255,200
20241007,102200,14530215,4255,4255,4255,4255,150
20241007,102100,13891965,4250,4250,4250,4250,0
20241007,102000,13891965,4250,4250,4250,4250,0
20241007,101900,13891965,4250,4250,4250,4250,0
20241007,101800,13891965,4250,4250,4250,4250,0
20241007,101700,13891965,4250,4250,4250,4250,0
20241007,101600,13891965,4250,4250,4250,4250,0
20241007,101500,13891965,4250,4250,4250,4250,0
20241007,101400,13891965,4250,4250,4250,4250,17
20241007,101300,13819715,4255,4255,4255,4255,2
20241007,101200,13811205,4255,4255,4255,4255,0
20241007,101100,13811205,4255,4255,4255,4255,0
20241007,101000,13811205,4255,4255,4255,4255,0
20241007,100900,13811205,4255,4255,4255,4255,0
20241007,100800,13811205,4255,4255,4255,4255,0
20241007,100700,13811205,4255,4255,4255,4255,1
20241007,100600,13806950,4255,4255,4255,4255,1
20241007,100500,13802695,4255,4255,4255,4255,3
20241007,100400,13789930,4250,4250,4250,4250,1
20241007,100300,13785680,4250,4250,4250,4250,3
20241007,100200,13772930,4255,4255,4255,4255,6
20241007,100100,13747400,4255,4255,4255,4255,0
20241007,100000,13747400,4255,4255,4255,4255,2
20241007,095900,13738890,4255,4255,4255,4255,1
20241007,095800,13734635,4255,4255,4255,4255,0
20241007,095700,13734635,4255,4255,4255,4255,0
20241007,095600,13734635,4255,4255,4255,4255,0
20241007,095500,13734635,4255,4255,4255,4255,1
20241007,095400,13730380,4245,4245,4245,4245,0
20241007,095300,13730380,4245,4245,4245,4245,31
20241007,095200,13598785,4255,4245,4255,4245,10
20241007,095100,13556255,4245,4250,4250,4245,25
20241007,095000,13450100,4255,4255,4255,4255,0
20241007,094900,13450100,4255,4255,4255,4255,0
20241007,094800,13450100,4255,4255,4255,4255,0
20241007,094700,13450100,4255,4255,4255,4255,0
20241007,094600,13450100,4255,4255,4255,4255,0
20241007,094500,13450100,4255,4255,4255,4255,0
20241007,094400,13450100,4255,4255,4255,4255,0
20241007,094300,13450100,4255,4260,4260,4255,2
20241007,094200,13441585,4260,4260,4260,4260,0
20241007,094100,13441585,4260,4260,4260,4260,1
20241007,094000,13437325,4260,4260,4260,4260,1
20241007,093900,13433065,4260,4260,4260,4260,1
20241007,093800,13428805,4260,4260,4260,4260,2
20241007,093700,13420285,4260,4260,4260,4260,15
20241007,093600,13356385,4260,4260,4260,4260,0
20241007,093500,13356385,4260,4260,4260,4260,100
20241007,093400,12930385,4260,4260,4260,4260,0
20241007,093300,12930385,4260,4260,4260,4260,25
20241007,093200,12823885,4260,4260,4260,4260,1
20241007,093100,12819625,4260,4260,4260,4260,1
20241007,093000,12815365,4240,4240,4240,4240,200
20241007,092900,11967365,4240,4240,4240,4240,0
20241007,092800,11967365,4240,4240,4240,4240,0
20241007,092700,11967365,4240,4240,4240,4240,0
20241007,092600,11967365,4240,4255,4255,4240,200
20241007,092500,11118860,4260,4260,4260,4260,3
20241007,092400,11106080,4260,4260,4260,4260,0
20241007,092300,11106080,4260,4260,4260,4260,14
20241007,092200,11046440,4265,4265,4265,4265,0
20241007,092100,11046440,4265,4265,4265,4265,101
20241007,092000,10615675,4265,4265,4265,4265,0
20241007,091900,10615675,4265,4265,4265,4265,33
20241007,091800,10474930,4270,4270,4270,4270,0
20241007,091700,10474930,4270,4270,4270,4270,0
20241007,091600,10474930,4270,4270,4270,4270,0
20241007,091500,10474930,4270,4270,4270,4270,0
20241007,091400,10474930,4270,4270,4270,4270,30
20241007,091300,10346830,4280,4280,4280,4280,0
20241007,091200,10346830,4280,4280,4280,4280,0
20241007,091100,10346830,4280,4280,4280,4280,0
20241007,091000,10346830,4280,4280,4280,4280,0
20241007,090900,10346830,4280,4280,4280,4280,0
20241007,090800,10346830,4280,4280,4280,4280,0
20241007,090700,10346830,4280,4280,4280,4280,0
20241007,090600,10346830,4280,4280,4280,4280,1
20241007,090500,10342550,4245,4245,4245,4245,0
20241007,090400,10342550,4245,4240,4245,4240,874
20241007,090300,6636780,4240,4240,4240,4240,0
20241007,090200,6636780,4240,4245,4245,4240,275
20241007,090100,5470765,4245,4245,4245,4245,1
20241007,090000,5466520,4250,4240,4250,4240,1289