KissMeData/033920/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192300,191313040,5960,5960,5960,5960,595
20241007,192200,191313040,5960,5960,5960,5960,0
20241007,192100,191313040,5960,5960,5960,5960,0
20241007,192000,191313040,5960,5960,5960,5960,0
20241007,191900,191313040,5960,5960,5960,5960,0
20241007,191800,191313040,5960,5960,5960,5960,0
20241007,191700,191313040,5960,5960,5960,5960,0
20241007,191600,191313040,5960,5960,5960,5960,0
20241007,191500,191313040,5960,5960,5960,5960,0
20241007,191400,191313040,5960,5960,5960,5960,0
20241007,191300,191313040,5960,5960,5960,5960,0
20241007,191200,191313040,5960,5960,5960,5960,0
20241007,191100,191313040,5960,5960,5960,5960,0
20241007,191000,191313040,5960,5960,5960,5960,0
20241007,190900,191313040,5960,5960,5960,5960,0
20241007,190800,191313040,5960,5960,5960,5960,0
20241007,190700,191313040,5960,5960,5960,5960,0
20241007,190600,191313040,5960,5960,5960,5960,0
20241007,190500,191313040,5960,5960,5960,5960,0
20241007,190400,191313040,5960,5960,5960,5960,0
20241007,190300,191313040,5960,5960,5960,5960,0
20241007,190200,191313040,5960,5960,5960,5960,0
20241007,190100,191313040,5960,5960,5960,5960,0
20241007,190000,191313040,5960,5960,5960,5960,0
20241007,185900,191313040,5960,5960,5960,5960,0
20241007,185800,191313040,5960,5960,5960,5960,0
20241007,185700,191313040,5960,5960,5960,5960,0
20241007,185600,191313040,5960,5960,5960,5960,0
20241007,185500,191313040,5960,5960,5960,5960,0
20241007,185400,191313040,5960,5960,5960,5960,0
20241007,185300,191313040,5960,5960,5960,5960,595
20241007,185200,191313040,5960,5960,5960,5960,0
20241007,185100,191313040,5960,5960,5960,5960,0
20241007,185000,191313040,5960,5960,5960,5960,0
20241007,184900,191313040,5960,5960,5960,5960,0
20241007,184800,191313040,5960,5960,5960,5960,0
20241007,184700,191313040,5960,5960,5960,5960,0
20241007,184600,191313040,5960,5960,5960,5960,0
20241007,184500,191313040,5960,5960,5960,5960,0
20241007,184400,191313040,5960,5960,5960,5960,0
20241007,184300,191313040,5960,5960,5960,5960,0
20241007,184200,191313040,5960,5960,5960,5960,0
20241007,184100,191313040,5960,5960,5960,5960,0
20241007,184000,191313040,5960,5960,5960,5960,0
20241007,183900,191313040,5960,5960,5960,5960,0
20241007,183800,191313040,5960,5960,5960,5960,0
20241007,183700,191313040,5960,5960,5960,5960,0
20241007,183600,191313040,5960,5960,5960,5960,0
20241007,183500,191313040,5960,5960,5960,5960,0
20241007,183400,191313040,5960,5960,5960,5960,0
20241007,183300,191313040,5960,5960,5960,5960,0
20241007,183200,191313040,5960,5960,5960,5960,0
20241007,183100,191313040,5960,5960,5960,5960,0
20241007,183000,191313040,5960,5960,5960,5960,0
20241007,182900,191313040,5960,5960,5960,5960,0
20241007,182800,191313040,5960,5960,5960,5960,0
20241007,182700,191313040,5960,5960,5960,5960,0
20241007,182600,191313040,5960,5960,5960,5960,0
20241007,182500,191313040,5960,5960,5960,5960,0
20241007,182400,191313040,5960,5960,5960,5960,0
20241007,182300,191313040,5960,5960,5960,5960,595
20241007,182200,191313040,5960,5960,5960,5960,0
20241007,182100,191313040,5960,5960,5960,5960,0
20241007,182000,191313040,5960,5960,5960,5960,0
20241007,181900,191313040,5960,5960,5960,5960,0
20241007,181800,191313040,5960,5960,5960,5960,0
20241007,181700,191313040,5960,5960,5960,5960,0
20241007,181600,191313040,5960,5960,5960,5960,0
20241007,181500,191313040,5960,5960,5960,5960,0
20241007,181400,191313040,5960,5960,5960,5960,0
20241007,181300,191313040,5960,5960,5960,5960,0
20241007,181200,191313040,5960,5960,5960,5960,0
20241007,181100,191313040,5960,5960,5960,5960,0
20241007,181000,191313040,5960,5960,5960,5960,0
20241007,180900,191313040,5960,5960,5960,5960,0
20241007,180800,191313040,5960,5960,5960,5960,0
20241007,180700,191313040,5960,5960,5960,5960,0
20241007,180600,191313040,5960,5960,5960,5960,0
20241007,180500,191313040,5960,5960,5960,5960,0
20241007,180400,191313040,5960,5960,5960,5960,0
20241007,180300,191313040,5960,5960,5960,5960,0
20241007,180200,191313040,5960,5960,5960,5960,0
20241007,180100,191313040,5960,5960,5960,5960,0
20241007,180000,191313040,5960,5960,5960,5960,0
20241007,175900,191313040,5960,5960,5960,5960,0
20241007,175800,191313040,5960,5960,5960,5960,0
20241007,175700,191313040,5960,5960,5960,5960,0
20241007,175600,191313040,5960,5960,5960,5960,0
20241007,175500,191313040,5960,5960,5960,5960,0
20241007,175400,191313040,5960,5960,5960,5960,0
20241007,175300,191313040,5960,5960,5960,5960,595
20241007,175200,191313040,5960,5960,5960,5960,0
20241007,175100,191313040,5960,5960,5960,5960,0
20241007,175000,191313040,5960,5960,5960,5960,0
20241007,174900,191313040,5960,5960,5960,5960,0
20241007,174800,191313040,5960,5960,5960,5960,0
20241007,174700,191313040,5960,5960,5960,5960,0
20241007,174600,191313040,5960,5960,5960,5960,0
20241007,174500,191313040,5960,5960,5960,5960,0
20241007,174400,191313040,5960,5960,5960,5960,0
20241007,174300,191313040,5960,5960,5960,5960,0
20241007,174200,191313040,5960,5960,5960,5960,0
20241007,174100,191313040,5960,5960,5960,5960,0
20241007,174000,191313040,5960,5960,5960,5960,0
20241007,173900,191313040,5960,5960,5960,5960,0
20241007,173800,191313040,5960,5960,5960,5960,0
20241007,173700,191313040,5960,5960,5960,5960,0
20241007,173600,191313040,5960,5960,5960,5960,0
20241007,173500,191313040,5960,5960,5960,5960,0
20241007,173400,191313040,5960,5960,5960,5960,0
20241007,173300,191313040,5960,5960,5960,5960,0
20241007,173200,191313040,5960,5960,5960,5960,0
20241007,173100,191313040,5960,5960,5960,5960,0
20241007,173000,191313040,5960,5960,5960,5960,0
20241007,172900,191313040,5960,5960,5960,5960,0
20241007,172800,191313040,5960,5960,5960,5960,0
20241007,172700,191313040,5960,5960,5960,5960,0
20241007,172600,191313040,5960,5960,5960,5960,0
20241007,172500,191313040,5960,5960,5960,5960,0
20241007,172400,191313040,5960,5960,5960,5960,0
20241007,172300,191313040,5960,5960,5960,5960,595
20241007,172200,191313040,5960,5960,5960,5960,0
20241007,172100,191313040,5960,5960,5960,5960,0
20241007,172000,191313040,5960,5960,5960,5960,0
20241007,171900,191313040,5960,5960,5960,5960,0
20241007,171800,191313040,5960,5960,5960,5960,0
20241007,171700,191313040,5960,5960,5960,5960,0
20241007,171600,191313040,5960,5960,5960,5960,0
20241007,171500,191313040,5960,5960,5960,5960,0
20241007,171400,191313040,5960,5960,5960,5960,0
20241007,171300,191313040,5960,5960,5960,5960,0
20241007,171200,191313040,5960,5960,5960,5960,0
20241007,171100,191313040,5960,5960,5960,5960,0
20241007,171000,191313040,5960,5960,5960,5960,0
20241007,170900,191313040,5960,5960,5960,5960,0
20241007,170800,191313040,5960,5960,5960,5960,0
20241007,170700,191313040,5960,5960,5960,5960,0
20241007,170600,191313040,5960,5960,5960,5960,0
20241007,170500,191313040,5960,5960,5960,5960,0
20241007,170400,191313040,5960,5960,5960,5960,0
20241007,170300,191313040,5960,5960,5960,5960,0
20241007,170200,191313040,5960,5960,5960,5960,0
20241007,170100,191313040,5960,5960,5960,5960,0
20241007,170000,191313040,5960,5960,5960,5960,0
20241007,165900,191313040,5960,5960,5960,5960,0
20241007,165800,191313040,5960,5960,5960,5960,0
20241007,165700,191313040,5960,5960,5960,5960,0
20241007,165600,191313040,5960,5960,5960,5960,0
20241007,165500,191313040,5960,5960,5960,5960,0
20241007,165400,191313040,5960,5960,5960,5960,0
20241007,165300,191313040,5960,5960,5960,5960,595
20241007,165200,191313040,5960,5960,5960,5960,0
20241007,165100,191313040,5960,5960,5960,5960,0
20241007,165000,191313040,5960,5960,5960,5960,0
20241007,164900,191313040,5960,5960,5960,5960,0
20241007,164800,191313040,5960,5960,5960,5960,0
20241007,164700,191313040,5960,5960,5960,5960,0
20241007,164600,191313040,5960,5960,5960,5960,0
20241007,164500,191313040,5960,5960,5960,5960,0
20241007,164400,191313040,5960,5960,5960,5960,0
20241007,164300,191313040,5960,5960,5960,5960,0
20241007,164200,191313040,5960,5960,5960,5960,0
20241007,164100,191313040,5960,5960,5960,5960,0
20241007,164000,191313040,5960,5960,5960,5960,0
20241007,163900,191313040,5960,5960,5960,5960,0
20241007,163800,191313040,5960,5960,5960,5960,0
20241007,163700,191313040,5960,5960,5960,5960,0
20241007,163600,191313040,5960,5960,5960,5960,0
20241007,163500,191313040,5960,5960,5960,5960,0
20241007,163400,191313040,5960,5960,5960,5960,0
20241007,163300,191313040,5960,5960,5960,5960,0
20241007,163200,191313040,5960,5960,5960,5960,0
20241007,163100,191313040,5960,5960,5960,5960,0
20241007,163000,191313040,5960,5960,5960,5960,0
20241007,162900,191313040,5960,5960,5960,5960,0
20241007,162800,191313040,5960,5960,5960,5960,0
20241007,162700,191313040,5960,5960,5960,5960,0
20241007,162600,191313040,5960,5960,5960,5960,0
20241007,162500,191313040,5960,5960,5960,5960,0
20241007,162400,191313040,5960,5960,5960,5960,0
20241007,162300,191313040,5960,5960,5960,5960,595
20241007,162200,191313040,5960,5960,5960,5960,0
20241007,162100,191313040,5960,5960,5960,5960,0
20241007,162000,191313040,5960,5960,5960,5960,0
20241007,161900,191313040,5960,5960,5960,5960,0
20241007,161800,191313040,5960,5960,5960,5960,0
20241007,161700,191313040,5960,5960,5960,5960,0
20241007,161600,191313040,5960,5960,5960,5960,0
20241007,161500,191313040,5960,5960,5960,5960,0
20241007,161400,191313040,5960,5960,5960,5960,0
20241007,161300,191313040,5960,5960,5960,5960,0
20241007,161200,191313040,5960,5960,5960,5960,0
20241007,161100,191313040,5960,5960,5960,5960,0
20241007,161000,191313040,5960,5960,5960,5960,0
20241007,160900,191313040,5960,5960,5960,5960,0
20241007,160800,191313040,5960,5960,5960,5960,0
20241007,160700,191313040,5960,5960,5960,5960,0
20241007,160600,191313040,5960,5960,5960,5960,0
20241007,160500,191313040,5960,5960,5960,5960,0
20241007,160400,191313040,5960,5960,5960,5960,0
20241007,160300,191313040,5960,5960,5960,5960,0
20241007,160200,191313040,5960,5960,5960,5960,0
20241007,160100,191313040,5960,5960,5960,5960,0
20241007,160000,191313040,5960,5960,5960,5960,0
20241007,155900,191313040,5960,5960,5960,5960,0
20241007,155800,191313040,5960,5960,5960,5960,0
20241007,155700,191313040,5960,5960,5960,5960,0
20241007,155600,191313040,5960,5960,5960,5960,0
20241007,155500,191313040,5960,5960,5960,5960,0
20241007,155400,191313040,5960,5960,5960,5960,0
20241007,155300,191313040,5960,5960,5960,5960,595
20241007,155200,191313040,5960,5960,5960,5960,0
20241007,155100,191313040,5960,5960,5960,5960,0
20241007,155000,191313040,5960,5960,5960,5960,0
20241007,154900,191313040,5960,5960,5960,5960,0
20241007,154800,191313040,5960,5960,5960,5960,0
20241007,154700,191313040,5960,5960,5960,5960,0
20241007,154600,191313040,5960,5960,5960,5960,0
20241007,154500,191313040,5960,5960,5960,5960,0
20241007,154400,191313040,5960,5960,5960,5960,0
20241007,154300,191313040,5960,5960,5960,5960,0
20241007,154200,191313040,5960,5960,5960,5960,0
20241007,154100,191313040,5960,5960,5960,5960,0
20241007,154000,191313040,5960,5960,5960,5960,0
20241007,153900,191313040,5960,5960,5960,5960,0
20241007,153800,191313040,5960,5960,5960,5960,0
20241007,153700,191313040,5960,5960,5960,5960,0
20241007,153600,191313040,5960,5960,5960,5960,0
20241007,153500,191313040,5960,5960,5960,5960,0
20241007,153400,191313040,5960,5960,5960,5960,0
20241007,153300,191313040,5960,5960,5960,5960,0
20241007,153200,191313040,5960,5960,5960,5960,0
20241007,153100,191313040,5960,5960,5960,5960,0
20241007,153000,191313040,5960,5960,5960,5960,595
20241007,152900,187766840,5920,5920,5920,5920,0
20241007,152800,187766840,5920,5920,5920,5920,0
20241007,152700,187766840,5920,5920,5920,5920,0
20241007,152600,187766840,5920,5920,5920,5920,0
20241007,152500,187766840,5920,5920,5920,5920,0
20241007,152400,187766840,5920,5920,5920,5920,0
20241007,152300,187766840,5920,5920,5920,5920,0
20241007,152200,187766840,5920,5920,5920,5920,0
20241007,152100,187766840,5920,5920,5920,5920,0
20241007,152000,187766840,5920,5920,5920,5920,0
20241007,151900,187766840,5920,5920,5920,5920,0
20241007,151800,187766840,5920,5930,5930,5920,688
20241007,151700,183691380,5960,5960,5960,5960,152
20241007,151600,182785460,5960,5960,5960,5960,0
20241007,151500,182785460,5960,5960,5960,5960,0
20241007,151400,182785460,5960,5960,5960,5960,0
20241007,151300,182785460,5960,5960,5960,5960,0
20241007,151200,182785460,5960,5960,5960,5960,0
20241007,151100,182785460,5960,5960,5960,5960,0
20241007,151000,182785460,5960,5960,5960,5960,168
20241007,150900,181784180,5930,5930,5930,5930,0
20241007,150800,181784180,5930,5930,5930,5930,0
20241007,150700,181784180,5930,5930,5930,5930,0
20241007,150600,181784180,5930,5940,5940,5930,412
20241007,150500,179340980,5950,5950,5950,5950,0
20241007,150400,179340980,5950,5950,5950,5950,0
20241007,150300,179340980,5950,5950,5950,5950,594
20241007,150200,175806680,5950,5950,5950,5950,0
20241007,150100,175806680,5950,5950,5950,5950,12
20241007,150000,175735280,5950,5950,5950,5950,2
20241007,145900,175723380,5950,5950,5950,5950,0
20241007,145800,175723380,5950,5950,5950,5950,2
20241007,145700,175711480,5960,5960,5960,5960,0
20241007,145600,175711480,5960,5960,5960,5960,0
20241007,145500,175711480,5960,5960,5960,5960,0
20241007,145400,175711480,5960,5960,5960,5960,0
20241007,145300,175711480,5960,5960,5960,5960,0
20241007,145200,175711480,5960,5960,5960,5960,0
20241007,145100,175711480,5960,5960,5960,5960,0
20241007,145000,175711480,5960,5960,5960,5960,0
20241007,144900,175711480,5960,5960,5960,5960,9
20241007,144800,175657840,5950,5950,5950,5950,75
20241007,144700,175211590,5960,5960,5960,5960,0
20241007,144600,175211590,5960,5960,5960,5960,0
20241007,144500,175211590,5960,5960,5960,5960,0
20241007,144400,175211590,5960,5960,5960,5960,0
20241007,144300,175211590,5960,5960,5960,5960,0
20241007,144200,175211590,5960,5960,5960,5960,0
20241007,144100,175211590,5960,5960,5960,5960,0
20241007,144000,175211590,5960,5960,5960,5960,0
20241007,143900,175211590,5960,5960,5960,5960,3
20241007,143800,175193710,5960,5960,5960,5960,8
20241007,143700,175146030,5960,5960,5960,5960,0
20241007,143600,175146030,5960,5960,5960,5960,0
20241007,143500,175146030,5960,5950,5960,5950,166
20241007,143400,174158170,5960,5960,5960,5960,0
20241007,143300,174158170,5960,5960,5960,5960,0
20241007,143200,174158170,5960,5960,5960,5960,0
20241007,143100,174158170,5960,5960,5960,5960,0
20241007,143000,174158170,5960,5960,5960,5960,1
20241007,142900,174152210,5960,5960,5960,5960,0
20241007,142800,174152210,5960,5960,5960,5960,6
20241007,142700,174116450,5960,5960,5960,5960,0
20241007,142600,174116450,5960,5960,5960,5960,0
20241007,142500,174116450,5960,5960,5960,5960,9
20241007,142400,174062810,5950,5950,5950,5950,0
20241007,142300,174062810,5950,5950,5950,5950,0
20241007,142200,174062810,5950,5950,5950,5950,0
20241007,142100,174062810,5950,5950,5950,5950,0
20241007,142000,174062810,5950,5950,5950,5950,0
20241007,141900,174062810,5950,5950,5950,5950,1
20241007,141800,174056860,5960,5960,5960,5960,0
20241007,141700,174056860,5960,5960,5960,5950,103
20241007,141600,173443880,5960,5960,5960,5960,0
20241007,141500,173443880,5960,5960,5960,5960,5
20241007,141400,173414080,5960,5960,5960,5960,5
20241007,141300,173384280,5960,5960,5960,5960,0
20241007,141200,173384280,5960,5960,5960,5960,0
20241007,141100,173384280,5960,5960,5960,5960,0
20241007,141000,173384280,5960,5960,5960,5960,0
20241007,140900,173384280,5960,5960,5960,5960,0
20241007,140800,173384280,5960,5970,5970,5960,10
20241007,140700,173324670,5970,5960,5970,5960,106
20241007,140600,172692900,5960,5960,5960,5960,0
20241007,140500,172692900,5960,5960,5960,5960,0
20241007,140400,172692900,5960,5960,5960,5960,0
20241007,140300,172692900,5960,5960,5960,5960,0
20241007,140200,172692900,5960,5960,5960,5960,0
20241007,140100,172692900,5960,5960,5960,5960,0
20241007,140000,172692900,5960,5960,5960,5960,0
20241007,135900,172692900,5960,5960,5960,5960,0
20241007,135800,172692900,5960,5960,5960,5960,0
20241007,135700,172692900,5960,5960,5960,5960,428
20241007,135600,170142020,5960,5960,5960,5960,1
20241007,135500,170136060,5970,5970,5970,5970,0
20241007,135400,170136060,5970,5970,5970,5970,0
20241007,135300,170136060,5970,5970,5970,5970,0
20241007,135200,170136060,5970,5960,5970,5960,13
20241007,135100,170058460,5960,5960,5960,5960,0
20241007,135000,170058460,5960,5960,5960,5960,78
20241007,134900,169593580,5960,5960,5960,5960,0
20241007,134800,169593580,5960,5960,5960,5960,0
20241007,134700,169593580,5960,5960,5960,5960,0
20241007,134600,169593580,5960,5960,5960,5960,0
20241007,134500,169593580,5960,5960,5960,5960,100
20241007,134400,168997580,5960,5960,5960,5960,0
20241007,134300,168997580,5960,5960,5960,5960,0
20241007,134200,168997580,5960,5960,5960,5960,0
20241007,134100,168997580,5960,5960,5960,5960,0
20241007,134000,168997580,5960,5960,5960,5960,0
20241007,133900,168997580,5960,5960,5960,5960,0
20241007,133800,168997580,5960,5960,5960,5960,254
20241007,133700,167483740,5960,5960,5960,5960,0
20241007,133600,167483740,5960,5950,5960,5950,336
20241007,133500,165482060,5950,5950,5950,5950,0
20241007,133400,165482060,5950,5950,5950,5950,0
20241007,133300,165482060,5950,5950,5950,5950,1
20241007,133200,165476110,5950,5950,5950,5950,804
20241007,133100,160692310,5940,5940,5940,5940,346
20241007,133000,158637070,5920,5920,5920,5920,0
20241007,132900,158637070,5920,5920,5920,5920,1143
20241007,132800,151870510,5910,5910,5910,5910,0
20241007,132700,151870510,5910,5910,5910,5910,0
20241007,132600,151870510,5910,5910,5910,5910,0
20241007,132500,151870510,5910,5910,5910,5910,0
20241007,132400,151870510,5910,5910,5910,5910,0
20241007,132300,151870510,5910,5910,5910,5910,277
20241007,132200,150233440,5900,5900,5900,5900,0
20241007,132100,150233440,5900,5900,5900,5900,0
20241007,132000,150233440,5900,5900,5900,5900,0
20241007,131900,150233440,5900,5900,5900,5900,0
20241007,131800,150233440,5900,5900,5900,5900,0
20241007,131700,150233440,5900,5900,5900,5900,0
20241007,131600,150233440,5900,5900,5900,5900,0
20241007,131500,150233440,5900,5900,5900,5900,0
20241007,131400,150233440,5900,5900,5900,5900,0
20241007,131300,150233440,5900,5900,5900,5900,125
20241007,131200,149495940,5900,5900,5900,5900,0
20241007,131100,149495940,5900,5900,5900,5900,0
20241007,131000,149495940,5900,5900,5900,5900,0
20241007,130900,149495940,5900,5900,5900,5900,0
20241007,130800,149495940,5900,5900,5900,5900,0
20241007,130700,149495940,5900,5900,5900,5900,988
20241007,130600,143666740,5900,5900,5900,5900,0
20241007,130500,143666740,5900,5900,5900,5900,0
20241007,130400,143666740,5900,5900,5900,5900,0
20241007,130300,143666740,5900,5900,5900,5900,0
20241007,130200,143666740,5900,5900,5900,5900,0
20241007,130100,143666740,5900,5900,5900,5900,10
20241007,130000,143607740,5900,5900,5900,5900,0
20241007,125900,143607740,5900,5900,5900,5900,2
20241007,125800,143595940,5880,5880,5880,5880,0
20241007,125700,143595940,5880,5880,5880,5880,0
20241007,125600,143595940,5880,5880,5880,5880,0
20241007,125500,143595940,5880,5880,5880,5880,1
20241007,125400,143590060,5880,5880,5880,5880,1
20241007,125300,143584180,5880,5880,5880,5880,1
20241007,125200,143578300,5880,5880,5880,5880,1
20241007,125100,143572420,5880,5880,5880,5880,81
20241007,125000,143096140,5890,5900,5900,5890,86
20241007,124900,142589530,5900,5900,5900,5900,0
20241007,124800,142589530,5900,5900,5900,5900,0
20241007,124700,142589530,5900,5900,5900,5900,0
20241007,124600,142589530,5900,5900,5900,5900,0
20241007,124500,142589530,5900,5900,5900,5900,0
20241007,124400,142589530,5900,5900,5900,5900,0
20241007,124300,142589530,5900,5900,5900,5900,0
20241007,124200,142589530,5900,5900,5900,5900,0
20241007,124100,142589530,5900,5900,5900,5900,0
20241007,124000,142589530,5900,5900,5900,5900,0
20241007,123900,142589530,5900,5900,5900,5900,0
20241007,123800,142589530,5900,5900,5900,5900,0
20241007,123700,142589530,5900,5900,5900,5900,0
20241007,123600,142589530,5900,5900,5900,5900,0
20241007,123500,142589530,5900,5900,5900,5900,0
20241007,123400,142589530,5900,5900,5900,5900,27
20241007,123300,142430230,5900,5900,5900,5900,4
20241007,123200,142406630,5900,5900,5900,5900,0
20241007,123100,142406630,5900,5900,5900,5900,1
20241007,123000,142400730,5900,5900,5900,5900,1000
20241007,122900,136500730,5910,5910,5910,5910,0
20241007,122800,136500730,5910,5910,5910,5910,0
20241007,122700,136500730,5910,5910,5910,5910,4
20241007,122600,136477090,5910,5910,5910,5910,1
20241007,122500,136471180,5910,5910,5910,5910,0
20241007,122400,136471180,5910,5910,5910,5910,0
20241007,122300,136471180,5910,5910,5910,5910,0
20241007,122200,136471180,5910,5910,5910,5910,0
20241007,122100,136471180,5910,5910,5910,5910,80
20241007,122000,135998380,5910,5900,5910,5900,3
20241007,121900,135980660,5910,5910,5910,5910,0
20241007,121800,135980660,5910,5910,5910,5910,0
20241007,121700,135980660,5910,5910,5910,5910,0
20241007,121600,135980660,5910,5910,5910,5910,0
20241007,121500,135980660,5910,5910,5910,5910,0
20241007,121400,135980660,5910,5910,5910,5910,0
20241007,121300,135980660,5910,5910,5910,5910,0
20241007,121200,135980660,5910,5910,5910,5910,0
20241007,121100,135980660,5910,5910,5910,5910,0
20241007,121000,135980660,5910,5910,5910,5910,0
20241007,120900,135980660,5910,5910,5910,5910,0
20241007,120800,135980660,5910,5910,5910,5910,0
20241007,120700,135980660,5910,5910,5910,5910,0
20241007,120600,135980660,5910,5910,5910,5910,0
20241007,120500,135980660,5910,5910,5910,5910,0
20241007,120400,135980660,5910,5910,5910,5910,0
20241007,120300,135980660,5910,5910,5910,5910,300
20241007,120200,134207660,5910,5910,5910,5910,100
20241007,120100,133616660,5910,5910,5910,5910,0
20241007,120000,133616660,5910,5910,5910,5910,5
20241007,115900,133587110,5910,5910,5910,5910,0
20241007,115800,133587110,5910,5910,5910,5910,0
20241007,115700,133587110,5910,5910,5910,5910,1
20241007,115600,133581200,5880,5880,5880,5880,0
20241007,115500,133581200,5880,5900,5900,5880,208
20241007,115400,132356160,5900,5900,5900,5900,300
20241007,115300,130586160,5900,5900,5900,5900,561
20241007,115200,127276260,5880,5880,5880,5880,0
20241007,115100,127276260,5880,5880,5880,5880,3
20241007,115000,127258620,5900,5900,5900,5900,11
20241007,114900,127193720,5900,5900,5900,5900,10
20241007,114800,127134720,5900,5900,5900,5900,0
20241007,114700,127134720,5900,5900,5900,5900,0
20241007,114600,127134720,5900,5900,5900,5900,300
20241007,114500,125364720,5870,5870,5870,5870,0
20241007,114400,125364720,5870,5870,5870,5870,0
20241007,114300,125364720,5870,5870,5870,5870,0
20241007,114200,125364720,5870,5870,5870,5870,147
20241007,114100,124501830,5870,5870,5870,5870,0
20241007,114000,124501830,5870,5870,5870,5870,0
20241007,113900,124501830,5870,5870,5870,5870,0
20241007,113800,124501830,5870,5870,5870,5870,0
20241007,113700,124501830,5870,5870,5870,5870,17
20241007,113600,124402040,5870,5870,5870,5870,0
20241007,113500,124402040,5870,5870,5870,5870,0
20241007,113400,124402040,5870,5880,5880,5870,85
20241007,113300,123903040,5880,5880,5880,5880,10
20241007,113200,123844240,5880,5890,5890,5880,330
20241007,113100,121901040,5900,5900,5900,5900,5
20241007,113000,121871540,5900,5900,5900,5900,50
20241007,112900,121576540,5890,5890,5890,5890,719
20241007,112800,117341630,5860,5860,5860,5860,20
20241007,112700,117224430,5860,5860,5860,5860,0
20241007,112600,117224430,5860,5860,5860,5860,48
20241007,112500,116943150,5860,5860,5860,5860,0
20241007,112400,116943150,5860,5870,5880,5860,986
20241007,112300,111149360,5860,5860,5860,5860,0
20241007,112200,111149360,5860,5860,5860,5860,0
20241007,112100,111149360,5860,5860,5860,5860,0
20241007,112000,111149360,5860,5860,5860,5860,1688
20241007,111900,101257680,5860,5860,5860,5860,18
20241007,111800,101152200,5860,5860,5860,5860,157
20241007,111700,100232180,5870,5880,5880,5870,16
20241007,111600,100138210,5880,5880,5880,5880,1
20241007,111500,100132330,5860,5860,5860,5860,0
20241007,111400,100132330,5860,5860,5860,5860,0
20241007,111300,100132330,5860,5860,5860,5860,0
20241007,111200,100132330,5860,5860,5860,5860,0
20241007,111100,100132330,5860,5860,5860,5860,0
20241007,111000,100132330,5860,5880,5880,5860,3610
20241007,110900,78968380,5880,5880,5880,5880,0
20241007,110800,78968380,5880,5880,5880,5880,0
20241007,110700,78968380,5880,5880,5880,5880,500
20241007,110600,76028380,5880,5880,5880,5880,0
20241007,110500,76028380,5880,5880,5880,5880,110
20241007,110400,75381580,5870,5870,5870,5870,0
20241007,110300,75381580,5870,5870,5870,5870,0
20241007,110200,75381580,5870,5870,5870,5870,0
20241007,110100,75381580,5870,5870,5870,5870,0
20241007,110000,75381580,5870,5870,5870,5870,0
20241007,105900,75381580,5870,5870,5870,5870,0
20241007,105800,75381580,5870,5870,5870,5870,0
20241007,105700,75381580,5870,5870,5870,5870,0
20241007,105600,75381580,5870,5870,5870,5870,0
20241007,105500,75381580,5870,5870,5870,5870,0
20241007,105400,75381580,5870,5890,5890,5870,3363
20241007,105300,55607310,5890,5890,5890,5890,0
20241007,105200,55607310,5890,5890,5890,5890,0
20241007,105100,55607310,5890,5890,5890,5890,2
20241007,105000,55595530,5900,5890,5900,5890,2
20241007,104900,55583740,5900,5900,5900,5900,0
20241007,104800,55583740,5900,5900,5900,5900,171
20241007,104700,54574840,5910,5910,5910,5910,48
20241007,104600,54291160,5920,5920,5920,5920,0
20241007,104500,54291160,5920,5920,5920,5920,18
20241007,104400,54184600,5900,5900,5900,5900,0
20241007,104300,54184600,5900,5900,5900,5900,0
20241007,104200,54184600,5900,5920,5920,5900,187
20241007,104100,53079620,5920,5920,5920,5920,0
20241007,104000,53079620,5920,5920,5920,5920,0
20241007,103900,53079620,5920,5920,5920,5920,0
20241007,103800,53079620,5920,5920,5920,5920,0
20241007,103700,53079620,5920,5920,5920,5920,0
20241007,103600,53079620,5920,5920,5920,5920,0
20241007,103500,53079620,5920,5920,5920,5920,847
20241007,103400,48065380,5900,5900,5900,5900,2
20241007,103300,48053580,5900,5900,5900,5900,4
20241007,103200,48029980,5900,5900,5900,5900,0
20241007,103100,48029980,5900,5900,5900,5900,0
20241007,103000,48029980,5900,5920,5930,5900,978
20241007,102900,42240410,5920,5920,5920,5920,0
20241007,102800,42240410,5920,5920,5920,5920,1
20241007,102700,42234490,5920,5920,5920,5920,0
20241007,102600,42234490,5920,5920,5920,5920,2
20241007,102500,42222650,5900,5900,5900,5900,50
20241007,102400,41927650,5910,5910,5910,5910,0
20241007,102300,41927650,5910,5910,5910,5910,0
20241007,102200,41927650,5910,5910,5910,5910,100
20241007,102100,41336650,5890,5890,5890,5890,0
20241007,102000,41336650,5890,5890,5890,5890,0
20241007,101900,41336650,5890,5890,5890,5890,0
20241007,101800,41336650,5890,5890,5890,5890,60
20241007,101700,40983250,5890,5890,5890,5890,0
20241007,101600,40983250,5890,5890,5890,5890,0
20241007,101500,40983250,5890,5890,5890,5890,0
20241007,101400,40983250,5890,5890,5890,5890,93
20241007,101300,40435480,5890,5890,5890,5890,0
20241007,101200,40435480,5890,5890,5890,5890,153
20241007,101100,39534310,5920,5920,5920,5920,68
20241007,101000,39131750,5890,5900,5900,5890,800
20241007,100900,34414000,5920,5920,5920,5920,0
20241007,100800,34414000,5920,5920,5920,5920,0
20241007,100700,34414000,5920,5920,5920,5920,0
20241007,100600,34414000,5920,5920,5920,5920,505
20241007,100500,31424400,5920,5920,5920,5920,0
20241007,100400,31424400,5920,5920,5920,5920,1
20241007,100300,31418480,5910,5910,5910,5910,0
20241007,100200,31418480,5910,5910,5910,5910,671
20241007,100100,27452870,5910,5910,5910,5910,1
20241007,100000,27446960,5910,5910,5910,5910,0
20241007,095900,27446960,5910,5910,5910,5910,17
20241007,095800,27346490,5900,5900,5900,5900,92
20241007,095700,26803690,5910,5900,5910,5900,93
20241007,095600,26254950,5910,5910,5910,5910,0
20241007,095500,26254950,5910,5910,5910,5910,0
20241007,095400,26254950,5910,5910,5910,5910,0
20241007,095300,26254950,5910,5900,5910,5900,178
20241007,095200,25204690,5900,5900,5900,5900,287
20241007,095100,23511390,5910,5910,5910,5910,0
20241007,095000,23511390,5910,5910,5910,5910,0
20241007,094900,23511390,5910,5910,5910,5910,0
20241007,094800,23511390,5910,5910,5910,5910,51
20241007,094700,23209980,5910,5910,5910,5910,7
20241007,094600,23168610,5920,5920,5920,5920,0
20241007,094500,23168610,5920,5920,5920,5920,0
20241007,094400,23168610,5920,5920,5920,5920,0
20241007,094300,23168610,5920,5920,5920,5920,0
20241007,094200,23168610,5920,5920,5920,5920,0
20241007,094100,23168610,5920,5920,5920,5920,0
20241007,094000,23168610,5920,5920,5920,5920,0
20241007,093900,23168610,5920,5920,5920,5920,0
20241007,093800,23168610,5920,5920,5920,5920,4
20241007,093700,23144930,5930,5930,5930,5930,0
20241007,093600,23144930,5930,5930,5930,5930,0
20241007,093500,23144930,5930,5930,5930,5930,0
20241007,093400,23144930,5930,5930,5930,5930,5
20241007,093300,23115280,5930,5930,5930,5930,0
20241007,093200,23115280,5930,5930,5930,5930,1
20241007,093100,23109350,5900,5910,5910,5900,5
20241007,093000,23079810,5910,5910,5910,5910,1
20241007,092900,23073900,5910,5910,5910,5910,22
20241007,092800,22943880,5910,5900,5910,5900,484
20241007,092700,20085150,5910,5910,5910,5910,0
20241007,092600,20085150,5910,5910,5910,5910,0
20241007,092500,20085150,5910,5910,5910,5910,9
20241007,092400,20031960,5900,5900,5900,5900,0
20241007,092300,20031960,5900,5900,5900,5900,9
20241007,092200,19978860,5920,5920,5920,5920,0
20241007,092100,19978860,5920,5930,5930,5900,16
20241007,092000,19884370,5900,5900,5900,5900,0
20241007,091900,19884370,5900,5900,5900,5900,100
20241007,091800,19294370,5900,5900,5900,5900,0
20241007,091700,19294370,5900,5900,5900,5900,100
20241007,091600,18704370,5900,5900,5900,5900,383
20241007,091500,16444670,5930,5930,5930,5930,1
20241007,091400,16438740,5900,5900,5900,5900,1
20241007,091300,16432840,5930,5930,5930,5930,0
20241007,091200,16432840,5930,5930,5930,5930,0
20241007,091100,16432840,5930,5910,5930,5910,21
20241007,091000,16308710,5910,5910,5910,5910,0
20241007,090900,16308710,5910,5910,5910,5910,1
20241007,090800,16302800,5910,5880,5910,5880,12
20241007,090700,16232090,5870,5900,5900,5870,1256
20241007,090600,8825320,5910,5910,5910,5910,0
20241007,090500,8825320,5910,5910,5910,5910,0
20241007,090400,8825320,5910,5910,5910,5910,0
20241007,090300,8825320,5910,5910,5910,5910,0
20241007,090200,8825320,5910,5910,5910,5910,28
20241007,090100,8659840,5870,5910,5910,5870,1031
20241007,090000,2579070,5890,5870,5890,5870,439