KissMeData/006060/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184900,167731365,3900,3900,3900,3900,2088
20241007,184800,167731365,3900,3900,3900,3900,0
20241007,184700,167731365,3900,3900,3900,3900,0
20241007,184600,167731365,3900,3900,3900,3900,0
20241007,184500,167731365,3900,3900,3900,3900,0
20241007,184400,167731365,3900,3900,3900,3900,0
20241007,184300,167731365,3900,3900,3900,3900,0
20241007,184200,167731365,3900,3900,3900,3900,0
20241007,184100,167731365,3900,3900,3900,3900,0
20241007,184000,167731365,3900,3900,3900,3900,0
20241007,183900,167731365,3900,3900,3900,3900,0
20241007,183800,167731365,3900,3900,3900,3900,0
20241007,183700,167731365,3900,3900,3900,3900,0
20241007,183600,167731365,3900,3900,3900,3900,0
20241007,183500,167731365,3900,3900,3900,3900,0
20241007,183400,167731365,3900,3900,3900,3900,0
20241007,183300,167731365,3900,3900,3900,3900,0
20241007,183200,167731365,3900,3900,3900,3900,0
20241007,183100,167731365,3900,3900,3900,3900,0
20241007,183000,167731365,3900,3900,3900,3900,0
20241007,182900,167731365,3900,3900,3900,3900,0
20241007,182800,167731365,3900,3900,3900,3900,0
20241007,182700,167731365,3900,3900,3900,3900,0
20241007,182600,167731365,3900,3900,3900,3900,0
20241007,182500,167731365,3900,3900,3900,3900,0
20241007,182400,167731365,3900,3900,3900,3900,0
20241007,182300,167731365,3900,3900,3900,3900,0
20241007,182200,167731365,3900,3900,3900,3900,0
20241007,182100,167731365,3900,3900,3900,3900,0
20241007,182000,167731365,3900,3900,3900,3900,0
20241007,181900,167731365,3900,3900,3900,3900,2088
20241007,181800,167731365,3900,3900,3900,3900,0
20241007,181700,167731365,3900,3900,3900,3900,0
20241007,181600,167731365,3900,3900,3900,3900,0
20241007,181500,167731365,3900,3900,3900,3900,0
20241007,181400,167731365,3900,3900,3900,3900,0
20241007,181300,167731365,3900,3900,3900,3900,0
20241007,181200,167731365,3900,3900,3900,3900,0
20241007,181100,167731365,3900,3900,3900,3900,0
20241007,181000,167731365,3900,3900,3900,3900,0
20241007,180900,167731365,3900,3900,3900,3900,0
20241007,180800,167731365,3900,3900,3900,3900,0
20241007,180700,167731365,3900,3900,3900,3900,0
20241007,180600,167731365,3900,3900,3900,3900,0
20241007,180500,167731365,3900,3900,3900,3900,0
20241007,180400,167731365,3900,3900,3900,3900,0
20241007,180300,167731365,3900,3900,3900,3900,0
20241007,180200,167731365,3900,3900,3900,3900,0
20241007,180100,167731365,3900,3900,3900,3900,0
20241007,180000,167731365,3900,3900,3900,3900,0
20241007,175900,167731365,3900,3900,3900,3900,0
20241007,175800,167731365,3900,3900,3900,3900,0
20241007,175700,167731365,3900,3900,3900,3900,0
20241007,175600,167731365,3900,3900,3900,3900,0
20241007,175500,167731365,3900,3900,3900,3900,0
20241007,175400,167731365,3900,3900,3900,3900,0
20241007,175300,167731365,3900,3900,3900,3900,0
20241007,175200,167731365,3900,3900,3900,3900,0
20241007,175100,167731365,3900,3900,3900,3900,0
20241007,175000,167731365,3900,3900,3900,3900,0
20241007,174900,167731365,3900,3900,3900,3900,2088
20241007,174800,167731365,3900,3900,3900,3900,0
20241007,174700,167731365,3900,3900,3900,3900,0
20241007,174600,167731365,3900,3900,3900,3900,0
20241007,174500,167731365,3900,3900,3900,3900,0
20241007,174400,167731365,3900,3900,3900,3900,0
20241007,174300,167731365,3900,3900,3900,3900,0
20241007,174200,167731365,3900,3900,3900,3900,0
20241007,174100,167731365,3900,3900,3900,3900,0
20241007,174000,167731365,3900,3900,3900,3900,0
20241007,173900,167731365,3900,3900,3900,3900,0
20241007,173800,167731365,3900,3900,3900,3900,0
20241007,173700,167731365,3900,3900,3900,3900,0
20241007,173600,167731365,3900,3900,3900,3900,0
20241007,173500,167731365,3900,3900,3900,3900,0
20241007,173400,167731365,3900,3900,3900,3900,0
20241007,173300,167731365,3900,3900,3900,3900,0
20241007,173200,167731365,3900,3900,3900,3900,0
20241007,173100,167731365,3900,3900,3900,3900,0
20241007,173000,167731365,3900,3900,3900,3900,0
20241007,172900,167731365,3900,3900,3900,3900,0
20241007,172800,167731365,3900,3900,3900,3900,0
20241007,172700,167731365,3900,3900,3900,3900,0
20241007,172600,167731365,3900,3900,3900,3900,0
20241007,172500,167731365,3900,3900,3900,3900,0
20241007,172400,167731365,3900,3900,3900,3900,0
20241007,172300,167731365,3900,3900,3900,3900,0
20241007,172200,167731365,3900,3900,3900,3900,0
20241007,172100,167731365,3900,3900,3900,3900,0
20241007,172000,167731365,3900,3900,3900,3900,0
20241007,171900,167731365,3900,3900,3900,3900,2088
20241007,171800,167731365,3900,3900,3900,3900,0
20241007,171700,167731365,3900,3900,3900,3900,0
20241007,171600,167731365,3900,3900,3900,3900,0
20241007,171500,167731365,3900,3900,3900,3900,0
20241007,171400,167731365,3900,3900,3900,3900,0
20241007,171300,167731365,3900,3900,3900,3900,0
20241007,171200,167731365,3900,3900,3900,3900,0
20241007,171100,167731365,3900,3900,3900,3900,0
20241007,171000,167731365,3900,3900,3900,3900,0
20241007,170900,167731365,3900,3900,3900,3900,0
20241007,170800,167731365,3900,3900,3900,3900,0
20241007,170700,167731365,3900,3900,3900,3900,0
20241007,170600,167731365,3900,3900,3900,3900,0
20241007,170500,167731365,3900,3900,3900,3900,0
20241007,170400,167731365,3900,3900,3900,3900,0
20241007,170300,167731365,3900,3900,3900,3900,0
20241007,170200,167731365,3900,3900,3900,3900,0
20241007,170100,167731365,3900,3900,3900,3900,0
20241007,170000,167731365,3900,3900,3900,3900,0
20241007,165900,167731365,3900,3900,3900,3900,0
20241007,165800,167731365,3900,3900,3900,3900,0
20241007,165700,167731365,3900,3900,3900,3900,0
20241007,165600,167731365,3900,3900,3900,3900,0
20241007,165500,167731365,3900,3900,3900,3900,0
20241007,165400,167731365,3900,3900,3900,3900,0
20241007,165300,167731365,3900,3900,3900,3900,0
20241007,165200,167731365,3900,3900,3900,3900,0
20241007,165100,167731365,3900,3900,3900,3900,0
20241007,165000,167731365,3900,3900,3900,3900,0
20241007,164900,167731365,3900,3900,3900,3900,2088
20241007,164800,167731365,3900,3900,3900,3900,0
20241007,164700,167731365,3900,3900,3900,3900,0
20241007,164600,167731365,3900,3900,3900,3900,0
20241007,164500,167731365,3900,3900,3900,3900,0
20241007,164400,167731365,3900,3900,3900,3900,0
20241007,164300,167731365,3900,3900,3900,3900,0
20241007,164200,167731365,3900,3900,3900,3900,0
20241007,164100,167731365,3900,3900,3900,3900,0
20241007,164000,167731365,3900,3900,3900,3900,0
20241007,163900,167731365,3900,3900,3900,3900,0
20241007,163800,167731365,3900,3900,3900,3900,0
20241007,163700,167731365,3900,3900,3900,3900,0
20241007,163600,167731365,3900,3900,3900,3900,0
20241007,163500,167731365,3900,3900,3900,3900,0
20241007,163400,167731365,3900,3900,3900,3900,0
20241007,163300,167731365,3900,3900,3900,3900,0
20241007,163200,167731365,3900,3900,3900,3900,0
20241007,163100,167731365,3900,3900,3900,3900,0
20241007,163000,167731365,3900,3900,3900,3900,0
20241007,162900,167731365,3900,3900,3900,3900,0
20241007,162800,167731365,3900,3900,3900,3900,0
20241007,162700,167731365,3900,3900,3900,3900,0
20241007,162600,167731365,3900,3900,3900,3900,0
20241007,162500,167731365,3900,3900,3900,3900,0
20241007,162400,167731365,3900,3900,3900,3900,0
20241007,162300,167731365,3900,3900,3900,3900,0
20241007,162200,167731365,3900,3900,3900,3900,0
20241007,162100,167731365,3900,3900,3900,3900,0
20241007,162000,167731365,3900,3900,3900,3900,0
20241007,161900,167731365,3900,3900,3900,3900,2088
20241007,161800,167731365,3900,3900,3900,3900,0
20241007,161700,167731365,3900,3900,3900,3900,0
20241007,161600,167731365,3900,3900,3900,3900,0
20241007,161500,167731365,3900,3900,3900,3900,0
20241007,161400,167731365,3900,3900,3900,3900,0
20241007,161300,167731365,3900,3900,3900,3900,0
20241007,161200,167731365,3900,3900,3900,3900,0
20241007,161100,167731365,3900,3900,3900,3900,0
20241007,161000,167731365,3900,3900,3900,3900,0
20241007,160900,167731365,3900,3900,3900,3900,0
20241007,160800,167731365,3900,3900,3900,3900,0
20241007,160700,167731365,3900,3900,3900,3900,0
20241007,160600,167731365,3900,3900,3900,3900,0
20241007,160500,167731365,3900,3900,3900,3900,0
20241007,160400,167731365,3900,3900,3900,3900,0
20241007,160300,167731365,3900,3900,3900,3900,0
20241007,160200,167731365,3900,3900,3900,3900,0
20241007,160100,167731365,3900,3900,3900,3900,0
20241007,160000,167731365,3900,3900,3900,3900,0
20241007,155900,167731365,3900,3900,3900,3900,0
20241007,155800,167731365,3900,3900,3900,3900,0
20241007,155700,167731365,3900,3900,3900,3900,0
20241007,155600,167731365,3900,3900,3900,3900,0
20241007,155500,167731365,3900,3900,3900,3900,0
20241007,155400,167731365,3900,3900,3900,3900,0
20241007,155300,167731365,3900,3900,3900,3900,0
20241007,155200,167731365,3900,3900,3900,3900,0
20241007,155100,167731365,3900,3900,3900,3900,0
20241007,155000,167731365,3900,3900,3900,3900,0
20241007,154900,167731365,3900,3900,3900,3900,2088
20241007,154800,167731365,3900,3900,3900,3900,0
20241007,154700,167731365,3900,3900,3900,3900,0
20241007,154600,167731365,3900,3900,3900,3900,0
20241007,154500,167731365,3900,3900,3900,3900,0
20241007,154400,167731365,3900,3900,3900,3900,0
20241007,154300,167731365,3900,3900,3900,3900,0
20241007,154200,167731365,3900,3900,3900,3900,0
20241007,154100,167731365,3900,3900,3900,3900,0
20241007,154000,167731365,3900,3900,3900,3900,0
20241007,153900,167731365,3900,3900,3900,3900,0
20241007,153800,167731365,3900,3900,3900,3900,0
20241007,153700,167731365,3900,3900,3900,3900,0
20241007,153600,167731365,3900,3900,3900,3900,0
20241007,153500,167731365,3900,3900,3900,3900,0
20241007,153400,167731365,3900,3900,3900,3900,0
20241007,153300,167731365,3900,3900,3900,3900,0
20241007,153200,167731365,3900,3900,3900,3900,0
20241007,153100,167731365,3900,3900,3900,3900,0
20241007,153000,167731365,3900,3900,3900,3900,2088
20241007,152900,159588165,3900,3900,3900,3900,0
20241007,152800,159588165,3900,3900,3900,3900,0
20241007,152700,159588165,3900,3900,3900,3900,0
20241007,152600,159588165,3900,3900,3900,3900,0
20241007,152500,159588165,3900,3900,3900,3900,0
20241007,152400,159588165,3900,3900,3900,3900,0
20241007,152300,159588165,3900,3900,3900,3900,0
20241007,152200,159588165,3900,3900,3900,3900,0
20241007,152100,159588165,3900,3900,3900,3900,0
20241007,152000,159588165,3900,3900,3900,3900,0
20241007,151900,159588165,3900,3900,3900,3900,4
20241007,151800,159572565,3910,3910,3910,3910,1
20241007,151700,159568655,3905,3905,3905,3905,26
20241007,151600,159467125,3900,3900,3900,3900,0
20241007,151500,159467125,3900,3905,3905,3900,364
20241007,151400,158047340,3905,3905,3905,3905,7
20241007,151300,158020005,3905,3905,3905,3905,100
20241007,151200,157629505,3905,3905,3905,3905,0
20241007,151100,157629505,3905,3905,3905,3905,0
20241007,151000,157629505,3905,3910,3910,3905,24
20241007,150900,157535720,3905,3905,3905,3905,0
20241007,150800,157535720,3905,3905,3905,3905,0
20241007,150700,157535720,3905,3905,3905,3905,0
20241007,150600,157535720,3905,3905,3905,3905,0
20241007,150500,157535720,3905,3905,3905,3905,20
20241007,150400,157457620,3910,3910,3910,3910,2
20241007,150300,157449800,3900,3900,3900,3900,0
20241007,150200,157449800,3900,3900,3900,3900,0
20241007,150100,157449800,3900,3900,3900,3900,0
20241007,150000,157449800,3900,3900,3900,3900,2
20241007,145900,157442000,3900,3900,3900,3900,1
20241007,145800,157438100,3895,3895,3895,3895,1
20241007,145700,157434205,3900,3900,3900,3900,0
20241007,145600,157434205,3900,3900,3900,3900,0
20241007,145500,157434205,3900,3900,3900,3900,0
20241007,145400,157434205,3900,3900,3900,3900,0
20241007,145300,157434205,3900,3900,3900,3900,0
20241007,145200,157434205,3900,3900,3900,3900,0
20241007,145100,157434205,3900,3900,3900,3900,0
20241007,145000,157434205,3900,3900,3900,3900,1346
20241007,144900,152184805,3895,3895,3895,3895,0
20241007,144800,152184805,3895,3895,3895,3895,0
20241007,144700,152184805,3895,3895,3895,3895,442
20241007,144600,150463215,3895,3895,3895,3895,2
20241007,144500,150455425,3895,3895,3895,3895,0
20241007,144400,150455425,3895,3895,3895,3895,0
20241007,144300,150455425,3895,3895,3895,3895,1
20241007,144200,150451530,3895,3895,3895,3895,1
20241007,144100,150447635,3895,3895,3895,3895,0
20241007,144000,150447635,3895,3895,3895,3895,0
20241007,143900,150447635,3895,3895,3895,3895,0
20241007,143800,150447635,3895,3895,3895,3895,0
20241007,143700,150447635,3895,3895,3895,3895,0
20241007,143600,150447635,3895,3895,3895,3895,0
20241007,143500,150447635,3895,3895,3895,3895,0
20241007,143400,150447635,3895,3895,3895,3895,0
20241007,143300,150447635,3895,3895,3895,3895,0
20241007,143200,150447635,3895,3895,3895,3895,1
20241007,143100,150443740,3895,3895,3895,3895,14
20241007,143000,150389210,3900,3900,3900,3900,17
20241007,142900,150322910,3900,3900,3900,3900,23
20241007,142800,150233210,3900,3900,3900,3895,744
20241007,142700,147333145,3900,3900,3900,3900,14
20241007,142600,147278545,3900,3900,3900,3900,0
20241007,142500,147278545,3900,3900,3900,3900,0
20241007,142400,147278545,3900,3900,3900,3900,0
20241007,142300,147278545,3900,3900,3900,3900,0
20241007,142200,147278545,3900,3900,3900,3900,20
20241007,142100,147200545,3900,3900,3900,3900,10
20241007,142000,147161545,3900,3900,3900,3900,23
20241007,141900,147071845,3900,3900,3900,3900,12
20241007,141800,147025045,3900,3905,3905,3895,6
20241007,141700,147001635,3900,3900,3905,3900,2078
20241007,141600,138896700,3895,3900,3900,3895,42
20241007,141500,138732910,3905,3905,3905,3905,0
20241007,141400,138732910,3905,3905,3905,3905,0
20241007,141300,138732910,3905,3905,3905,3905,1
20241007,141200,138729005,3900,3900,3900,3900,1
20241007,141100,138725105,3900,3900,3900,3900,0
20241007,141000,138725105,3900,3900,3900,3900,104
20241007,140900,138319505,3910,3910,3910,3910,0
20241007,140800,138319505,3910,3910,3910,3910,0
20241007,140700,138319505,3910,3910,3910,3910,2
20241007,140600,138311685,3910,3910,3910,3910,0
20241007,140500,138311685,3910,3915,3915,3905,174
20241007,140400,137631500,3915,3900,3915,3900,5
20241007,140300,137611940,3915,3910,3915,3910,5
20241007,140200,137592370,3900,3900,3915,3900,4
20241007,140100,137576745,3900,3900,3900,3900,1
20241007,140000,137572845,3915,3915,3915,3915,0
20241007,135900,137572845,3915,3915,3915,3915,0
20241007,135800,137572845,3915,3910,3915,3910,25
20241007,135700,137475080,3900,3900,3900,3900,0
20241007,135600,137475080,3900,3900,3900,3900,320
20241007,135500,136227080,3905,3905,3905,3905,5
20241007,135400,136207555,3905,3905,3905,3905,5
20241007,135300,136188030,3895,3895,3895,3895,0
20241007,135200,136188030,3895,3895,3895,3895,0
20241007,135100,136188030,3895,3895,3895,3895,0
20241007,135000,136188030,3895,3900,3900,3895,526
20241007,134900,134136635,3900,3900,3900,3900,1
20241007,134800,134132735,3900,3900,3900,3900,0
20241007,134700,134132735,3900,3900,3900,3900,2
20241007,134600,134124935,3900,3900,3900,3900,1
20241007,134500,134121035,3900,3900,3900,3900,0
20241007,134400,134121035,3900,3900,3900,3900,0
20241007,134300,134121035,3900,3900,3900,3900,0
20241007,134200,134121035,3900,3900,3900,3900,7
20241007,134100,134093735,3900,3900,3900,3900,0
20241007,134000,134093735,3900,3900,3900,3900,0
20241007,133900,134093735,3900,3900,3900,3900,0
20241007,133800,134093735,3900,3900,3900,3900,4
20241007,133700,134078135,3900,3900,3900,3900,0
20241007,133600,134078135,3900,3900,3900,3900,1
20241007,133500,134074235,3900,3900,3900,3900,0
20241007,133400,134074235,3900,3900,3910,3900,3
20241007,133300,134062525,3910,3910,3910,3900,39
20241007,133200,133910405,3900,3900,3900,3900,1
20241007,133100,133906505,3910,3910,3910,3910,0
20241007,133000,133906505,3910,3910,3910,3910,0
20241007,132900,133906505,3910,3910,3910,3910,0
20241007,132800,133906505,3910,3910,3910,3910,0
20241007,132700,133906505,3910,3910,3910,3910,0
20241007,132600,133906505,3910,3910,3910,3910,1
20241007,132500,133902595,3900,3900,3900,3900,28
20241007,132400,133793395,3900,3900,3900,3900,500
20241007,132300,131843395,3900,3900,3900,3900,0
20241007,132200,131843395,3900,3900,3900,3900,1
20241007,132100,131839495,3910,3910,3910,3910,1
20241007,132000,131835585,3900,3900,3900,3900,1
20241007,131900,131831685,3900,3900,3900,3900,1
20241007,131800,131827785,3900,3900,3900,3900,0
20241007,131700,131827785,3900,3900,3900,3900,101
20241007,131600,131433885,3900,3900,3900,3900,0
20241007,131500,131433885,3900,3900,3900,3900,0
20241007,131400,131433885,3900,3900,3900,3900,0
20241007,131300,131433885,3900,3900,3900,3900,29
20241007,131200,131320785,3900,3900,3900,3900,0
20241007,131100,131320785,3900,3900,3900,3900,0
20241007,131000,131320785,3900,3900,3900,3900,0
20241007,130900,131320785,3900,3900,3900,3900,0
20241007,130800,131320785,3900,3900,3900,3900,1
20241007,130700,131316885,3900,3900,3900,3900,1
20241007,130600,131312985,3905,3905,3905,3905,1
20241007,130500,131309080,3905,3905,3905,3905,0
20241007,130400,131309080,3905,3900,3905,3900,288
20241007,130300,130184445,3900,3900,3900,3900,2
20241007,130200,130176645,3910,3910,3910,3910,0
20241007,130100,130176645,3910,3910,3910,3910,0
20241007,130000,130176645,3910,3910,3910,3910,0
20241007,125900,130176645,3910,3910,3910,3910,1
20241007,125800,130172735,3900,3900,3900,3900,0
20241007,125700,130172735,3900,3900,3900,3900,0
20241007,125600,130172735,3900,3900,3900,3900,0
20241007,125500,130172735,3900,3900,3900,3900,0
20241007,125400,130172735,3900,3900,3900,3900,3
20241007,125300,130161035,3900,3900,3900,3900,1
20241007,125200,130157135,3900,3900,3900,3900,0
20241007,125100,130157135,3900,3900,3900,3900,1
20241007,125000,130153235,3900,3900,3900,3900,400
20241007,124900,128593235,3900,3900,3900,3900,124
20241007,124800,128109635,3900,3900,3900,3900,0
20241007,124700,128109635,3900,3900,3900,3900,0
20241007,124600,128109635,3900,3900,3900,3900,0
20241007,124500,128109635,3900,3900,3900,3900,0
20241007,124400,128109635,3900,3900,3900,3900,0
20241007,124300,128109635,3900,3900,3900,3900,0
20241007,124200,128109635,3900,3900,3900,3900,0
20241007,124100,128109635,3900,3900,3900,3900,0
20241007,124000,128109635,3900,3900,3900,3900,1
20241007,123900,128105735,3900,3900,3900,3900,100
20241007,123800,127715735,3900,3900,3900,3900,1
20241007,123700,127711835,3900,3900,3900,3900,0
20241007,123600,127711835,3900,3900,3900,3900,641
20241007,123500,125211935,3900,3900,3900,3900,41
20241007,123400,125052035,3905,3905,3905,3905,2
20241007,123300,125044225,3915,3915,3915,3915,0
20241007,123200,125044225,3915,3915,3915,3915,0
20241007,123100,125044225,3915,3915,3915,3915,0
20241007,123000,125044225,3915,3915,3915,3915,1
20241007,122900,125040310,3905,3905,3905,3905,0
20241007,122800,125040310,3905,3905,3905,3905,130
20241007,122700,124532660,3910,3910,3910,3910,150
20241007,122600,123946160,3910,3910,3910,3910,3
20241007,122500,123934430,3920,3920,3920,3920,0
20241007,122400,123934430,3920,3920,3920,3920,0
20241007,122300,123934430,3920,3920,3920,3920,1
20241007,122200,123930510,3910,3910,3910,3910,0
20241007,122100,123930510,3910,3910,3910,3910,0
20241007,122000,123930510,3910,3910,3910,3910,0
20241007,121900,123930510,3910,3910,3910,3910,1
20241007,121800,123926600,3925,3925,3925,3925,0
20241007,121700,123926600,3925,3920,3925,3910,151
20241007,121600,123335440,3910,3915,3915,3910,281
20241007,121500,122236325,3915,3915,3915,3915,0
20241007,121400,122236325,3915,3915,3915,3915,0
20241007,121300,122236325,3915,3910,3915,3910,132
20241007,121200,121719935,3915,3915,3915,3910,1071
20241007,121100,117527375,3915,3915,3915,3915,2
20241007,121000,117519545,3915,3915,3915,3915,0
20241007,120900,117519545,3915,3915,3915,3915,0
20241007,120800,117519545,3915,3915,3915,3915,0
20241007,120700,117519545,3915,3915,3915,3915,0
20241007,120600,117519545,3915,3915,3915,3915,1
20241007,120500,117515630,3930,3930,3930,3930,0
20241007,120400,117515630,3930,3930,3930,3930,0
20241007,120300,117515630,3930,3930,3930,3930,0
20241007,120200,117515630,3930,3930,3930,3930,0
20241007,120100,117515630,3930,3930,3930,3930,0
20241007,120000,117515630,3930,3925,3930,3925,608
20241007,115900,115126845,3915,3915,3915,3915,0
20241007,115800,115126845,3915,3915,3915,3915,1
20241007,115700,115122930,3915,3915,3915,3915,1
20241007,115600,115119015,3910,3910,3910,3910,1
20241007,115500,115115105,3925,3925,3925,3925,0
20241007,115400,115115105,3925,3925,3925,3925,0
20241007,115300,115115105,3925,3920,3925,3920,127
20241007,115200,114616635,3925,3920,3925,3920,1231
20241007,115100,109785055,3910,3910,3910,3910,1
20241007,115000,109781145,3910,3910,3910,3910,494
20241007,114900,107849605,3895,3895,3895,3895,0
20241007,114800,107849605,3895,3895,3895,3895,0
20241007,114700,107849605,3895,3895,3895,3895,0
20241007,114600,107849605,3895,3895,3895,3895,0
20241007,114500,107849605,3895,3895,3895,3895,0
20241007,114400,107849605,3895,3895,3895,3895,3
20241007,114300,107837920,3905,3905,3905,3905,2
20241007,114200,107830110,3895,3895,3895,3895,0
20241007,114100,107830110,3895,3895,3895,3895,1
20241007,114000,107826215,3905,3900,3905,3900,47
20241007,113900,107642685,3910,3900,3910,3900,50
20241007,113800,107447450,3890,3890,3890,3890,0
20241007,113700,107447450,3890,3890,3890,3890,40
20241007,113600,107291850,3890,3890,3890,3890,40
20241007,113500,107136250,3880,3880,3880,3880,0
20241007,113400,107136250,3880,3880,3880,3880,0
20241007,113300,107136250,3880,3880,3880,3880,0
20241007,113200,107136250,3880,3880,3880,3880,0
20241007,113100,107136250,3880,3880,3880,3880,1
20241007,113000,107132370,3880,3880,3890,3880,44
20241007,112900,106961450,3880,3880,3880,3880,232
20241007,112800,106061290,3885,3885,3885,3885,0
20241007,112700,106061290,3885,3890,3890,3885,2087
20241007,112600,97943040,3890,3890,3890,3890,1
20241007,112500,97939150,3880,3880,3880,3880,0
20241007,112400,97939150,3880,3880,3880,3880,0
20241007,112300,97939150,3880,3880,3880,3880,0
20241007,112200,97939150,3880,3880,3880,3880,0
20241007,112100,97939150,3880,3885,3890,3880,6
20241007,112000,97915835,3875,3875,3875,3875,0
20241007,111900,97915835,3875,3875,3875,3875,0
20241007,111800,97915835,3875,3875,3875,3875,0
20241007,111700,97915835,3875,3875,3875,3875,0
20241007,111600,97915835,3875,3875,3875,3875,1
20241007,111500,97911960,3875,3875,3875,3875,2
20241007,111400,97904210,3890,3890,3890,3890,0
20241007,111300,97904210,3890,3890,3890,3890,0
20241007,111200,97904210,3890,3890,3890,3890,0
20241007,111100,97904210,3890,3890,3890,3890,0
20241007,111000,97904210,3890,3880,3890,3875,2477
20241007,110900,88274830,3870,3870,3870,3870,0
20241007,110800,88274830,3870,3870,3870,3870,0
20241007,110700,88274830,3870,3870,3870,3870,0
20241007,110600,88274830,3870,3870,3870,3870,1
20241007,110500,88270960,3870,3870,3870,3870,0
20241007,110400,88270960,3870,3870,3870,3870,0
20241007,110300,88270960,3870,3870,3870,3870,1
20241007,110200,88267090,3870,3870,3870,3870,1
20241007,110100,88263220,3875,3875,3875,3875,0
20241007,110000,88263220,3875,3880,3880,3875,103
20241007,105900,87864085,3880,3880,3880,3880,0
20241007,105800,87864085,3880,3880,3880,3880,12
20241007,105700,87817525,3875,3870,3875,3870,704
20241007,105600,85089530,3875,3865,3875,3865,4
20241007,105500,85074050,3860,3880,3880,3855,3201
20241007,105400,72722485,3885,3875,3885,3875,248
20241007,105300,71760110,3870,3870,3875,3870,1875
20241007,105200,64503210,3870,3875,3875,3870,2164
20241007,105100,56125690,3875,3875,3875,3875,1
20241007,105000,56121815,3875,3890,3890,3875,2107
20241007,104900,47946450,3890,3890,3890,3890,100
20241007,104800,47557450,3890,3890,3890,3890,2
20241007,104700,47549670,3895,3895,3895,3895,0
20241007,104600,47549670,3895,3895,3895,3895,0
20241007,104500,47549670,3895,3895,3895,3895,0
20241007,104400,47549670,3895,3895,3895,3895,0
20241007,104300,47549670,3895,3895,3895,3895,0
20241007,104200,47549670,3895,3895,3895,3895,0
20241007,104100,47549670,3895,3895,3895,3895,0
20241007,104000,47549670,3895,3900,3900,3895,678
20241007,103900,44905480,3900,3900,3900,3900,502
20241007,103800,42947680,3895,3895,3895,3895,0
20241007,103700,42947680,3895,3895,3895,3895,0
20241007,103600,42947680,3895,3895,3895,3895,178
20241007,103500,42254370,3895,3895,3895,3895,0
20241007,103400,42254370,3895,3895,3895,3895,0
20241007,103300,42254370,3895,3895,3895,3895,51
20241007,103200,42055725,3900,3900,3900,3900,0
20241007,103100,42055725,3900,3900,3900,3900,0
20241007,103000,42055725,3900,3900,3900,3900,0
20241007,102900,42055725,3900,3900,3900,3900,35
20241007,102800,41919225,3900,3900,3900,3900,0
20241007,102700,41919225,3900,3900,3900,3900,1
20241007,102600,41915325,3910,3910,3910,3910,0
20241007,102500,41915325,3910,3910,3910,3910,0
20241007,102400,41915325,3910,3910,3910,3910,0
20241007,102300,41915325,3910,3910,3910,3910,1
20241007,102200,41911415,3900,3900,3900,3900,0
20241007,102100,41911415,3900,3900,3900,3900,1069
20241007,102000,37742315,3900,3900,3900,3900,1000
20241007,101900,33842315,3895,3895,3895,3895,0
20241007,101800,33842315,3895,3895,3895,3895,0
20241007,101700,33842315,3895,3895,3895,3895,0
20241007,101600,33842315,3895,3895,3895,3895,0
20241007,101500,33842315,3895,3895,3895,3895,0
20241007,101400,33842315,3895,3895,3895,3895,302
20241007,101300,32666025,3895,3895,3895,3895,0
20241007,101200,32666025,3895,3895,3895,3895,0
20241007,101100,32666025,3895,3895,3895,3895,0
20241007,101000,32666025,3895,3895,3895,3895,1
20241007,100900,32662130,3890,3890,3890,3890,303
20241007,100800,31483460,3890,3890,3890,3890,0
20241007,100700,31483460,3890,3890,3890,3890,1
20241007,100600,31479570,3890,3890,3890,3890,1
20241007,100500,31475680,3900,3900,3900,3900,1
20241007,100400,31471780,3900,3900,3900,3900,0
20241007,100300,31471780,3900,3895,3900,3895,6
20241007,100200,31448385,3900,3900,3900,3900,0
20241007,100100,31448385,3900,3900,3900,3900,0
20241007,100000,31448385,3900,3900,3900,3900,0
20241007,095900,31448385,3900,3900,3900,3900,0
20241007,095800,31448385,3900,3900,3900,3900,8
20241007,095700,31417185,3890,3890,3890,3890,0
20241007,095600,31417185,3890,3890,3890,3890,0
20241007,095500,31417185,3890,3890,3890,3890,0
20241007,095400,31417185,3890,3890,3890,3890,0
20241007,095300,31417185,3890,3890,3890,3890,0
20241007,095200,31417185,3890,3890,3890,3890,1
20241007,095100,31413295,3885,3885,3885,3885,0
20241007,095000,31413295,3885,3885,3885,3885,1
20241007,094900,31409410,3885,3885,3885,3885,233
20241007,094800,30504205,3885,3885,3885,3885,10
20241007,094700,30465355,3875,3875,3875,3875,0
20241007,094600,30465355,3875,3875,3875,3875,0
20241007,094500,30465355,3875,3875,3875,3875,0
20241007,094400,30465355,3875,3875,3875,3875,0
20241007,094300,30465355,3875,3875,3875,3875,0
20241007,094200,30465355,3875,3875,3875,3875,0
20241007,094100,30465355,3875,3875,3875,3875,0
20241007,094000,30465355,3875,3875,3875,3875,0
20241007,093900,30465355,3875,3885,3885,3875,52
20241007,093800,30263835,3875,3875,3875,3875,0
20241007,093700,30263835,3875,3875,3875,3875,0
20241007,093600,30263835,3875,3875,3875,3875,38
20241007,093500,30116585,3875,3875,3875,3875,0
20241007,093400,30116585,3875,3875,3875,3875,0
20241007,093300,30116585,3875,3875,3875,3875,48
20241007,093200,29930585,3880,3880,3880,3880,10
20241007,093100,29891785,3885,3885,3885,3885,368
20241007,093000,28462105,3890,3890,3890,3890,84
20241007,092900,28135345,3890,3890,3890,3890,0
20241007,092800,28135345,3890,3890,3890,3890,34
20241007,092700,28003085,3895,3895,3895,3895,1
20241007,092600,27999190,3890,3890,3890,3890,30
20241007,092500,27882490,3890,3890,3890,3890,60
20241007,092400,27649090,3890,3890,3890,3890,0
20241007,092300,27649090,3890,3890,3890,3890,0
20241007,092200,27649090,3890,3890,3890,3890,171
20241007,092100,26983900,3890,3890,3890,3890,74
20241007,092000,26696040,3890,3895,3895,3890,1491
20241007,091900,20894885,3900,3895,3900,3895,772
20241007,091800,17885115,3905,3905,3905,3905,0
20241007,091700,17885115,3905,3905,3905,3905,1
20241007,091600,17881210,3895,3895,3895,3895,0
20241007,091500,17881210,3895,3895,3895,3895,0
20241007,091400,17881210,3895,3895,3895,3895,0
20241007,091300,17881210,3895,3895,3895,3895,29
20241007,091200,17768255,3925,3925,3925,3925,0
20241007,091100,17768255,3925,3895,3925,3895,150
20241007,091000,17183975,3905,3905,3905,3905,726
20241007,090900,14348945,3905,3905,3905,3905,1174
20241007,090800,9764475,3905,3905,3905,3905,0
20241007,090700,9764475,3905,3905,3905,3905,1
20241007,090600,9760570,3930,3905,3930,3905,40
20241007,090500,9604345,3910,3910,3910,3910,0
20241007,090400,9604345,3910,3910,3910,3910,1
20241007,090300,9600435,3920,3920,3920,3920,0
20241007,090200,9600435,3920,3920,3920,3920,1333
20241007,090100,4375075,3920,3910,3920,3910,667
20241007,090000,1763650,3910,3875,3910,3875,455