KissMeData/053450/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194400,214243480,5690,5690,5690,5690,2327
20241007,194300,214243480,5690,5690,5690,5690,0
20241007,194200,214243480,5690,5690,5690,5690,0
20241007,194100,214243480,5690,5690,5690,5690,0
20241007,194000,214243480,5690,5690,5690,5690,0
20241007,193900,214243480,5690,5690,5690,5690,0
20241007,193800,214243480,5690,5690,5690,5690,0
20241007,193700,214243480,5690,5690,5690,5690,0
20241007,193600,214243480,5690,5690,5690,5690,0
20241007,193500,214243480,5690,5690,5690,5690,0
20241007,193400,214243480,5690,5690,5690,5690,0
20241007,193300,214243480,5690,5690,5690,5690,0
20241007,193200,214243480,5690,5690,5690,5690,0
20241007,193100,214243480,5690,5690,5690,5690,0
20241007,193000,214243480,5690,5690,5690,5690,0
20241007,192900,214243480,5690,5690,5690,5690,0
20241007,192800,214243480,5690,5690,5690,5690,0
20241007,192700,214243480,5690,5690,5690,5690,0
20241007,192600,214243480,5690,5690,5690,5690,0
20241007,192500,214243480,5690,5690,5690,5690,0
20241007,192400,214243480,5690,5690,5690,5690,0
20241007,192300,214243480,5690,5690,5690,5690,0
20241007,192200,214243480,5690,5690,5690,5690,0
20241007,192100,214243480,5690,5690,5690,5690,0
20241007,192000,214243480,5690,5690,5690,5690,0
20241007,191900,214243480,5690,5690,5690,5690,0
20241007,191800,214243480,5690,5690,5690,5690,0
20241007,191700,214243480,5690,5690,5690,5690,0
20241007,191600,214243480,5690,5690,5690,5690,0
20241007,191500,214243480,5690,5690,5690,5690,0
20241007,191400,214243480,5690,5690,5690,5690,2327
20241007,191300,214243480,5690,5690,5690,5690,0
20241007,191200,214243480,5690,5690,5690,5690,0
20241007,191100,214243480,5690,5690,5690,5690,0
20241007,191000,214243480,5690,5690,5690,5690,0
20241007,190900,214243480,5690,5690,5690,5690,0
20241007,190800,214243480,5690,5690,5690,5690,0
20241007,190700,214243480,5690,5690,5690,5690,0
20241007,190600,214243480,5690,5690,5690,5690,0
20241007,190500,214243480,5690,5690,5690,5690,0
20241007,190400,214243480,5690,5690,5690,5690,0
20241007,190300,214243480,5690,5690,5690,5690,0
20241007,190200,214243480,5690,5690,5690,5690,0
20241007,190100,214243480,5690,5690,5690,5690,0
20241007,190000,214243480,5690,5690,5690,5690,0
20241007,185900,214243480,5690,5690,5690,5690,0
20241007,185800,214243480,5690,5690,5690,5690,0
20241007,185700,214243480,5690,5690,5690,5690,0
20241007,185600,214243480,5690,5690,5690,5690,0
20241007,185500,214243480,5690,5690,5690,5690,0
20241007,185400,214243480,5690,5690,5690,5690,0
20241007,185300,214243480,5690,5690,5690,5690,0
20241007,185200,214243480,5690,5690,5690,5690,0
20241007,185100,214243480,5690,5690,5690,5690,0
20241007,185000,214243480,5690,5690,5690,5690,0
20241007,184900,214243480,5690,5690,5690,5690,0
20241007,184800,214243480,5690,5690,5690,5690,0
20241007,184700,214243480,5690,5690,5690,5690,0
20241007,184600,214243480,5690,5690,5690,5690,0
20241007,184500,214243480,5690,5690,5690,5690,0
20241007,184400,214243480,5690,5690,5690,5690,2327
20241007,184300,214243480,5690,5690,5690,5690,0
20241007,184200,214243480,5690,5690,5690,5690,0
20241007,184100,214243480,5690,5690,5690,5690,0
20241007,184000,214243480,5690,5690,5690,5690,0
20241007,183900,214243480,5690,5690,5690,5690,0
20241007,183800,214243480,5690,5690,5690,5690,0
20241007,183700,214243480,5690,5690,5690,5690,0
20241007,183600,214243480,5690,5690,5690,5690,0
20241007,183500,214243480,5690,5690,5690,5690,0
20241007,183400,214243480,5690,5690,5690,5690,0
20241007,183300,214243480,5690,5690,5690,5690,0
20241007,183200,214243480,5690,5690,5690,5690,0
20241007,183100,214243480,5690,5690,5690,5690,0
20241007,183000,214243480,5690,5690,5690,5690,0
20241007,182900,214243480,5690,5690,5690,5690,0
20241007,182800,214243480,5690,5690,5690,5690,0
20241007,182700,214243480,5690,5690,5690,5690,0
20241007,182600,214243480,5690,5690,5690,5690,0
20241007,182500,214243480,5690,5690,5690,5690,0
20241007,182400,214243480,5690,5690,5690,5690,0
20241007,182300,214243480,5690,5690,5690,5690,0
20241007,182200,214243480,5690,5690,5690,5690,0
20241007,182100,214243480,5690,5690,5690,5690,0
20241007,182000,214243480,5690,5690,5690,5690,0
20241007,181900,214243480,5690,5690,5690,5690,0
20241007,181800,214243480,5690,5690,5690,5690,0
20241007,181700,214243480,5690,5690,5690,5690,0
20241007,181600,214243480,5690,5690,5690,5690,0
20241007,181500,214243480,5690,5690,5690,5690,0
20241007,181400,214243480,5690,5690,5690,5690,2327
20241007,181300,214243480,5690,5690,5690,5690,0
20241007,181200,214243480,5690,5690,5690,5690,0
20241007,181100,214243480,5690,5690,5690,5690,0
20241007,181000,214243480,5690,5690,5690,5690,0
20241007,180900,214243480,5690,5690,5690,5690,0
20241007,180800,214243480,5690,5690,5690,5690,0
20241007,180700,214243480,5690,5690,5690,5690,0
20241007,180600,214243480,5690,5690,5690,5690,0
20241007,180500,214243480,5690,5690,5690,5690,0
20241007,180400,214243480,5690,5690,5690,5690,0
20241007,180300,214243480,5690,5690,5690,5690,0
20241007,180200,214243480,5690,5690,5690,5690,0
20241007,180100,214243480,5690,5690,5690,5690,0
20241007,180000,214243480,5690,5690,5690,5690,0
20241007,175900,214243480,5690,5690,5690,5690,0
20241007,175800,214243480,5690,5690,5690,5690,0
20241007,175700,214243480,5690,5690,5690,5690,0
20241007,175600,214243480,5690,5690,5690,5690,0
20241007,175500,214243480,5690,5690,5690,5690,0
20241007,175400,214243480,5690,5690,5690,5690,0
20241007,175300,214243480,5690,5690,5690,5690,0
20241007,175200,214243480,5690,5690,5690,5690,0
20241007,175100,214243480,5690,5690,5690,5690,0
20241007,175000,214243480,5690,5690,5690,5690,0
20241007,174900,214243480,5690,5690,5690,5690,0
20241007,174800,214243480,5690,5690,5690,5690,0
20241007,174700,214243480,5690,5690,5690,5690,0
20241007,174600,214243480,5690,5690,5690,5690,0
20241007,174500,214243480,5690,5690,5690,5690,0
20241007,174400,214243480,5690,5690,5690,5690,2327
20241007,174300,214243480,5690,5690,5690,5690,0
20241007,174200,214243480,5690,5690,5690,5690,0
20241007,174100,214243480,5690,5690,5690,5690,0
20241007,174000,214243480,5690,5690,5690,5690,0
20241007,173900,214243480,5690,5690,5690,5690,0
20241007,173800,214243480,5690,5690,5690,5690,0
20241007,173700,214243480,5690,5690,5690,5690,0
20241007,173600,214243480,5690,5690,5690,5690,0
20241007,173500,214243480,5690,5690,5690,5690,0
20241007,173400,214243480,5690,5690,5690,5690,0
20241007,173300,214243480,5690,5690,5690,5690,0
20241007,173200,214243480,5690,5690,5690,5690,0
20241007,173100,214243480,5690,5690,5690,5690,0
20241007,173000,214243480,5690,5690,5690,5690,0
20241007,172900,214243480,5690,5690,5690,5690,0
20241007,172800,214243480,5690,5690,5690,5690,0
20241007,172700,214243480,5690,5690,5690,5690,0
20241007,172600,214243480,5690,5690,5690,5690,0
20241007,172500,214243480,5690,5690,5690,5690,0
20241007,172400,214243480,5690,5690,5690,5690,0
20241007,172300,214243480,5690,5690,5690,5690,0
20241007,172200,214243480,5690,5690,5690,5690,0
20241007,172100,214243480,5690,5690,5690,5690,0
20241007,172000,214243480,5690,5690,5690,5690,0
20241007,171900,214243480,5690,5690,5690,5690,0
20241007,171800,214243480,5690,5690,5690,5690,0
20241007,171700,214243480,5690,5690,5690,5690,0
20241007,171600,214243480,5690,5690,5690,5690,0
20241007,171500,214243480,5690,5690,5690,5690,0
20241007,171400,214243480,5690,5690,5690,5690,2327
20241007,171300,214243480,5690,5690,5690,5690,0
20241007,171200,214243480,5690,5690,5690,5690,0
20241007,171100,214243480,5690,5690,5690,5690,0
20241007,171000,214243480,5690,5690,5690,5690,0
20241007,170900,214243480,5690,5690,5690,5690,0
20241007,170800,214243480,5690,5690,5690,5690,0
20241007,170700,214243480,5690,5690,5690,5690,0
20241007,170600,214243480,5690,5690,5690,5690,0
20241007,170500,214243480,5690,5690,5690,5690,0
20241007,170400,214243480,5690,5690,5690,5690,0
20241007,170300,214243480,5690,5690,5690,5690,0
20241007,170200,214243480,5690,5690,5690,5690,0
20241007,170100,214243480,5690,5690,5690,5690,0
20241007,170000,214243480,5690,5690,5690,5690,0
20241007,165900,214243480,5690,5690,5690,5690,0
20241007,165800,214243480,5690,5690,5690,5690,0
20241007,165700,214243480,5690,5690,5690,5690,0
20241007,165600,214243480,5690,5690,5690,5690,0
20241007,165500,214243480,5690,5690,5690,5690,0
20241007,165400,214243480,5690,5690,5690,5690,0
20241007,165300,214243480,5690,5690,5690,5690,0
20241007,165200,214243480,5690,5690,5690,5690,0
20241007,165100,214243480,5690,5690,5690,5690,0
20241007,165000,214243480,5690,5690,5690,5690,0
20241007,164900,214243480,5690,5690,5690,5690,0
20241007,164800,214243480,5690,5690,5690,5690,0
20241007,164700,214243480,5690,5690,5690,5690,0
20241007,164600,214243480,5690,5690,5690,5690,0
20241007,164500,214243480,5690,5690,5690,5690,0
20241007,164400,214243480,5690,5690,5690,5690,2327
20241007,164300,214243480,5690,5690,5690,5690,0
20241007,164200,214243480,5690,5690,5690,5690,0
20241007,164100,214243480,5690,5690,5690,5690,0
20241007,164000,214243480,5690,5690,5690,5690,0
20241007,163900,214243480,5690,5690,5690,5690,0
20241007,163800,214243480,5690,5690,5690,5690,0
20241007,163700,214243480,5690,5690,5690,5690,0
20241007,163600,214243480,5690,5690,5690,5690,0
20241007,163500,214243480,5690,5690,5690,5690,0
20241007,163400,214243480,5690,5690,5690,5690,0
20241007,163300,214243480,5690,5690,5690,5690,0
20241007,163200,214243480,5690,5690,5690,5690,0
20241007,163100,214243480,5690,5690,5690,5690,0
20241007,163000,214243480,5690,5690,5690,5690,0
20241007,162900,214243480,5690,5690,5690,5690,0
20241007,162800,214243480,5690,5690,5690,5690,0
20241007,162700,214243480,5690,5690,5690,5690,0
20241007,162600,214243480,5690,5690,5690,5690,0
20241007,162500,214243480,5690,5690,5690,5690,0
20241007,162400,214243480,5690,5690,5690,5690,0
20241007,162300,214243480,5690,5690,5690,5690,0
20241007,162200,214243480,5690,5690,5690,5690,0
20241007,162100,214243480,5690,5690,5690,5690,0
20241007,162000,214243480,5690,5690,5690,5690,0
20241007,161900,214243480,5690,5690,5690,5690,0
20241007,161800,214243480,5690,5690,5690,5690,0
20241007,161700,214243480,5690,5690,5690,5690,0
20241007,161600,214243480,5690,5690,5690,5690,0
20241007,161500,214243480,5690,5690,5690,5690,0
20241007,161400,214243480,5690,5690,5690,5690,2327
20241007,161300,214243480,5690,5690,5690,5690,0
20241007,161200,214243480,5690,5690,5690,5690,0
20241007,161100,214243480,5690,5690,5690,5690,0
20241007,161000,214243480,5690,5690,5690,5690,0
20241007,160900,214243480,5690,5690,5690,5690,0
20241007,160800,214243480,5690,5690,5690,5690,0
20241007,160700,214243480,5690,5690,5690,5690,0
20241007,160600,214243480,5690,5690,5690,5690,0
20241007,160500,214243480,5690,5690,5690,5690,0
20241007,160400,214243480,5690,5690,5690,5690,0
20241007,160300,214243480,5690,5690,5690,5690,0
20241007,160200,214243480,5690,5690,5690,5690,0
20241007,160100,214243480,5690,5690,5690,5690,0
20241007,160000,214243480,5690,5690,5690,5690,0
20241007,155900,214243480,5690,5690,5690,5690,0
20241007,155800,214243480,5690,5690,5690,5690,0
20241007,155700,214243480,5690,5690,5690,5690,0
20241007,155600,214243480,5690,5690,5690,5690,0
20241007,155500,214243480,5690,5690,5690,5690,0
20241007,155400,214243480,5690,5690,5690,5690,0
20241007,155300,214243480,5690,5690,5690,5690,0
20241007,155200,214243480,5690,5690,5690,5690,0
20241007,155100,214243480,5690,5690,5690,5690,0
20241007,155000,214243480,5690,5690,5690,5690,0
20241007,154900,214243480,5690,5690,5690,5690,0
20241007,154800,214243480,5690,5690,5690,5690,0
20241007,154700,214243480,5690,5690,5690,5690,0
20241007,154600,214243480,5690,5690,5690,5690,0
20241007,154500,214243480,5690,5690,5690,5690,0
20241007,154400,214243480,5690,5690,5690,5690,2327
20241007,154300,214243480,5690,5690,5690,5690,0
20241007,154200,214243480,5690,5690,5690,5690,0
20241007,154100,214243480,5690,5690,5690,5690,0
20241007,154000,214243480,5690,5690,5690,5690,0
20241007,153900,214243480,5690,5690,5690,5690,0
20241007,153800,214243480,5690,5690,5690,5690,0
20241007,153700,214243480,5690,5690,5690,5690,0
20241007,153600,214243480,5690,5690,5690,5690,0
20241007,153500,214243480,5690,5690,5690,5690,0
20241007,153400,214243480,5690,5690,5690,5690,0
20241007,153300,214243480,5690,5690,5690,5690,0
20241007,153200,214243480,5690,5690,5690,5690,0
20241007,153100,214243480,5690,5690,5690,5690,0
20241007,153000,214243480,5690,5690,5690,5690,2327
20241007,152900,201002850,5730,5730,5730,5730,0
20241007,152800,201002850,5730,5730,5730,5730,0
20241007,152700,201002850,5730,5730,5730,5730,0
20241007,152600,201002850,5730,5730,5730,5730,0
20241007,152500,201002850,5730,5730,5730,5730,0
20241007,152400,201002850,5730,5730,5730,5730,0
20241007,152300,201002850,5730,5730,5730,5730,0
20241007,152200,201002850,5730,5730,5730,5730,0
20241007,152100,201002850,5730,5730,5730,5730,0
20241007,152000,201002850,5730,5730,5730,5730,0
20241007,151900,201002850,5730,5730,5730,5730,1
20241007,151800,200997120,5720,5730,5740,5720,297
20241007,151700,199296300,5730,5730,5730,5730,15
20241007,151600,199210350,5730,5730,5730,5730,0
20241007,151500,199210350,5730,5730,5730,5730,500
20241007,151400,196345350,5720,5720,5720,5720,123
20241007,151300,195641790,5720,5720,5720,5720,0
20241007,151200,195641790,5720,5720,5720,5720,0
20241007,151100,195641790,5720,5720,5720,5720,0
20241007,151000,195641790,5720,5720,5720,5720,0
20241007,150900,195641790,5720,5720,5720,5720,5
20241007,150800,195613190,5720,5700,5720,5700,2
20241007,150700,195601770,5730,5730,5730,5730,0
20241007,150600,195601770,5730,5730,5730,5730,0
20241007,150500,195601770,5730,5730,5730,5730,0
20241007,150400,195601770,5730,5730,5730,5730,0
20241007,150300,195601770,5730,5730,5730,5730,0
20241007,150200,195601770,5730,5700,5730,5700,114
20241007,150100,194948970,5730,5730,5730,5730,0
20241007,150000,194948970,5730,5710,5730,5710,201
20241007,145900,193801240,5710,5710,5710,5710,0
20241007,145800,193801240,5710,5710,5710,5710,0
20241007,145700,193801240,5710,5710,5710,5710,0
20241007,145600,193801240,5710,5710,5710,5710,1
20241007,145500,193795530,5690,5690,5690,5690,0
20241007,145400,193795530,5690,5710,5710,5690,2009
20241007,145300,182356560,5710,5710,5710,5710,0
20241007,145200,182356560,5710,5710,5710,5710,0
20241007,145100,182356560,5710,5710,5710,5710,18
20241007,145000,182253780,5730,5730,5730,5730,0
20241007,144900,182253780,5730,5730,5730,5730,0
20241007,144800,182253780,5730,5730,5730,5730,0
20241007,144700,182253780,5730,5730,5730,5730,0
20241007,144600,182253780,5730,5720,5730,5720,263
20241007,144500,180746930,5720,5720,5720,5720,0
20241007,144400,180746930,5720,5720,5720,5720,1
20241007,144300,180741210,5700,5710,5710,5700,50
20241007,144200,180456200,5720,5720,5720,5720,100
20241007,144100,179884200,5720,5720,5720,5720,4
20241007,144000,179861320,5720,5720,5720,5720,0
20241007,143900,179861320,5720,5720,5720,5720,46
20241007,143800,179598200,5720,5720,5720,5720,1
20241007,143700,179592480,5700,5700,5700,5700,0
20241007,143600,179592480,5700,5710,5710,5700,1000
20241007,143500,173890420,5710,5710,5710,5710,0
20241007,143400,173890420,5710,5710,5710,5710,0
20241007,143300,173890420,5710,5710,5710,5710,0
20241007,143200,173890420,5710,5720,5720,5710,54
20241007,143100,173581550,5720,5720,5720,5720,0
20241007,143000,173581550,5720,5720,5720,5720,210
20241007,142900,172380350,5730,5730,5730,5730,70
20241007,142800,171979250,5710,5710,5710,5710,0
20241007,142700,171979250,5710,5710,5710,5710,0
20241007,142600,171979250,5710,5710,5710,5710,0
20241007,142500,171979250,5710,5710,5710,5710,0
20241007,142400,171979250,5710,5720,5720,5710,50
20241007,142300,171693400,5730,5730,5730,5730,0
20241007,142200,171693400,5730,5720,5730,5720,108
20241007,142100,171075420,5730,5730,5730,5730,1
20241007,142000,171069690,5710,5710,5710,5710,250
20241007,141900,169642190,5700,5710,5710,5700,506
20241007,141800,166754870,5710,5710,5710,5710,294
20241007,141700,165076130,5710,5710,5710,5710,100
20241007,141600,164505130,5710,5710,5710,5710,1
20241007,141500,164499420,5710,5710,5710,5710,2
20241007,141400,164488000,5710,5710,5710,5710,0
20241007,141300,164488000,5710,5710,5710,5710,351
20241007,141200,162483790,5700,5700,5700,5700,0
20241007,141100,162483790,5700,5700,5700,5700,100
20241007,141000,161913790,5700,5700,5700,5700,0
20241007,140900,161913790,5700,5700,5700,5700,0
20241007,140800,161913790,5700,5730,5730,5700,1000
20241007,140700,156200250,5730,5730,5730,5730,2
20241007,140600,156188790,5740,5740,5740,5740,0
20241007,140500,156188790,5740,5740,5740,5740,6
20241007,140400,156154350,5740,5740,5740,5740,13
20241007,140300,156079730,5740,5740,5740,5740,1
20241007,140200,156073990,5740,5740,5740,5740,0
20241007,140100,156073990,5740,5740,5740,5740,186
20241007,140000,155006350,5740,5740,5740,5740,22
20241007,135900,154880070,5740,5740,5740,5740,0
20241007,135800,154880070,5740,5750,5750,5740,12
20241007,135700,154811170,5750,5750,5750,5750,0
20241007,135600,154811170,5750,5740,5750,5740,452
20241007,135500,152213320,5740,5740,5740,5740,54
20241007,135400,151903360,5730,5730,5730,5730,4
20241007,135300,151880440,5730,5730,5730,5730,0
20241007,135200,151880440,5730,5730,5730,5730,29
20241007,135100,151714270,5720,5720,5720,5720,0
20241007,135000,151714270,5720,5720,5720,5720,0
20241007,134900,151714270,5720,5720,5720,5720,0
20241007,134800,151714270,5720,5730,5730,5720,111
20241007,134700,151078740,5730,5730,5730,5730,10
20241007,134600,151021440,5740,5740,5740,5740,0
20241007,134500,151021440,5740,5740,5740,5740,16
20241007,134400,150929600,5740,5740,5740,5740,0
20241007,134300,150929600,5740,5740,5740,5740,21
20241007,134200,150809060,5730,5730,5730,5730,0
20241007,134100,150809060,5730,5730,5730,5730,0
20241007,134000,150809060,5730,5730,5730,5730,0
20241007,133900,150809060,5730,5730,5730,5730,10
20241007,133800,150751760,5730,5730,5730,5730,727
20241007,133700,146586050,5720,5720,5720,5720,9
20241007,133600,146534570,5730,5730,5730,5730,1
20241007,133500,146528840,5710,5710,5710,5710,1340
20241007,133400,138877440,5710,5710,5710,5710,0
20241007,133300,138877440,5710,5710,5710,5710,0
20241007,133200,138877440,5710,5710,5710,5710,4
20241007,133100,138854600,5710,5710,5710,5710,2
20241007,133000,138843180,5710,5710,5710,5710,0
20241007,132900,138843180,5710,5720,5720,5710,480
20241007,132800,136100580,5720,5720,5720,5720,67
20241007,132700,135717340,5720,5720,5720,5720,1
20241007,132600,135711620,5720,5720,5720,5720,44
20241007,132500,135459940,5710,5720,5720,5710,6
20241007,132400,135425670,5710,5710,5710,5710,501
20241007,132300,132564960,5700,5700,5700,5700,0
20241007,132200,132564960,5700,5700,5700,5700,0
20241007,132100,132564960,5700,5700,5700,5700,0
20241007,132000,132564960,5700,5700,5700,5700,0
20241007,131900,132564960,5700,5700,5700,5700,0
20241007,131800,132564960,5700,5700,5700,5700,0
20241007,131700,132564960,5700,5700,5700,5700,0
20241007,131600,132564960,5700,5710,5710,5700,81
20241007,131500,132103200,5710,5710,5710,5710,61
20241007,131400,131754890,5700,5700,5700,5700,0
20241007,131300,131754890,5700,5700,5700,5700,152
20241007,131200,130888490,5710,5710,5710,5710,75
20241007,131100,130460240,5710,5710,5710,5710,0
20241007,131000,130460240,5710,5710,5710,5710,293
20241007,130900,128787210,5700,5700,5700,5700,75
20241007,130800,128359710,5700,5700,5700,5700,108
20241007,130700,127744110,5700,5700,5700,5700,0
20241007,130600,127744110,5700,5700,5700,5700,0
20241007,130500,127744110,5700,5700,5700,5700,0
20241007,130400,127744110,5700,5700,5700,5700,5
20241007,130300,127715610,5700,5700,5700,5700,300
20241007,130200,126005610,5700,5700,5700,5700,0
20241007,130100,126005610,5700,5700,5700,5700,171
20241007,130000,125030910,5700,5700,5700,5700,230
20241007,125900,123719910,5700,5700,5700,5700,0
20241007,125800,123719910,5700,5700,5700,5700,69
20241007,125700,123326610,5710,5710,5710,5710,0
20241007,125600,123326610,5710,5710,5710,5710,10
20241007,125500,123269510,5710,5710,5710,5710,20
20241007,125400,123155310,5720,5720,5720,5720,0
20241007,125300,123155310,5720,5720,5720,5720,10
20241007,125200,123098110,5720,5720,5720,5710,109
20241007,125100,122474680,5720,5720,5720,5720,10
20241007,125000,122417480,5710,5710,5710,5710,342
20241007,124900,120464660,5710,5710,5710,5710,0
20241007,124800,120464660,5710,5710,5710,5710,0
20241007,124700,120464660,5710,5710,5710,5710,0
20241007,124600,120464660,5710,5710,5710,5710,7
20241007,124500,120424690,5710,5710,5710,5710,0
20241007,124400,120424690,5710,5710,5710,5710,0
20241007,124300,120424690,5710,5710,5710,5710,50
20241007,124200,120139190,5710,5710,5710,5710,3
20241007,124100,120122060,5710,5700,5710,5690,108
20241007,124000,119507510,5700,5700,5700,5700,35
20241007,123900,119308010,5690,5690,5690,5690,0
20241007,123800,119308010,5690,5690,5690,5690,0
20241007,123700,119308010,5690,5690,5690,5690,10
20241007,123600,119251110,5690,5690,5690,5690,20
20241007,123500,119137310,5700,5700,5700,5700,0
20241007,123400,119137310,5700,5700,5700,5700,0
20241007,123300,119137310,5700,5710,5710,5700,25
20241007,123200,118994760,5710,5700,5710,5700,11
20241007,123100,118932050,5700,5700,5700,5700,46
20241007,123000,118669850,5700,5700,5700,5700,100
20241007,122900,118099850,5700,5700,5700,5700,110
20241007,122800,117472850,5680,5680,5680,5680,0
20241007,122700,117472850,5680,5680,5680,5680,0
20241007,122600,117472850,5680,5680,5680,5680,0
20241007,122500,117472850,5680,5680,5680,5680,1
20241007,122400,117467170,5690,5690,5690,5690,0
20241007,122300,117467170,5690,5690,5690,5690,0
20241007,122200,117467170,5690,5690,5690,5690,168
20241007,122100,116511250,5700,5700,5700,5700,0
20241007,122000,116511250,5700,5710,5710,5700,304
20241007,121900,114778410,5710,5710,5710,5710,0
20241007,121800,114778410,5710,5700,5710,5700,70
20241007,121700,114378940,5700,5700,5700,5700,0
20241007,121600,114378940,5700,5700,5700,5700,0
20241007,121500,114378940,5700,5700,5700,5700,0
20241007,121400,114378940,5700,5700,5700,5700,0
20241007,121300,114378940,5700,5700,5700,5700,7
20241007,121200,114339040,5700,5700,5700,5700,196
20241007,121100,113221840,5700,5700,5700,5700,925
20241007,121000,107949340,5700,5700,5700,5700,3
20241007,120900,107932240,5700,5700,5700,5700,2250
20241007,120800,95107240,5690,5690,5690,5690,0
20241007,120700,95107240,5690,5690,5690,5690,0
20241007,120600,95107240,5690,5690,5690,5690,113
20241007,120500,94464270,5690,5700,5700,5690,1022
20241007,120400,88639070,5690,5690,5690,5690,0
20241007,120300,88639070,5690,5690,5690,5690,0
20241007,120200,88639070,5690,5690,5690,5690,0
20241007,120100,88639070,5690,5690,5690,5690,195
20241007,120000,87529520,5690,5690,5690,5690,275
20241007,115900,85964770,5690,5690,5690,5690,45
20241007,115800,85708720,5690,5690,5690,5690,5
20241007,115700,85680270,5690,5690,5690,5690,10
20241007,115600,85623370,5690,5690,5690,5690,0
20241007,115500,85623370,5690,5700,5700,5690,51
20241007,115400,85333170,5700,5700,5700,5700,0
20241007,115300,85333170,5700,5700,5700,5700,12
20241007,115200,85264770,5680,5680,5680,5680,95
20241007,115100,84725170,5680,5680,5680,5680,4
20241007,115000,84702450,5680,5680,5680,5680,0
20241007,114900,84702450,5680,5680,5680,5680,1
20241007,114800,84696770,5690,5680,5700,5680,1006
20241007,114700,78975940,5680,5680,5680,5680,0
20241007,114600,78975940,5680,5680,5680,5680,0
20241007,114500,78975940,5680,5680,5680,5680,10
20241007,114400,78919140,5670,5670,5670,5670,0
20241007,114300,78919140,5670,5670,5670,5670,1
20241007,114200,78913470,5670,5670,5670,5670,13
20241007,114100,78839760,5680,5680,5680,5680,1
20241007,114000,78834080,5670,5670,5670,5670,0
20241007,113900,78834080,5670,5670,5670,5670,0
20241007,113800,78834080,5670,5670,5670,5670,0
20241007,113700,78834080,5670,5670,5670,5670,0
20241007,113600,78834080,5670,5670,5670,5670,0
20241007,113500,78834080,5670,5670,5670,5670,0
20241007,113400,78834080,5670,5670,5670,5670,0
20241007,113300,78834080,5670,5670,5670,5670,0
20241007,113200,78834080,5670,5670,5670,5670,0
20241007,113100,78834080,5670,5670,5670,5670,0
20241007,113000,78834080,5670,5670,5670,5670,1
20241007,112900,78828410,5680,5680,5680,5680,0
20241007,112800,78828410,5680,5680,5680,5680,1
20241007,112700,78822730,5680,5680,5680,5680,1
20241007,112600,78817050,5690,5690,5690,5690,1
20241007,112500,78811360,5650,5650,5650,5650,0
20241007,112400,78811360,5650,5650,5650,5650,0
20241007,112300,78811360,5650,5650,5650,5650,0
20241007,112200,78811360,5650,5650,5650,5650,0
20241007,112100,78811360,5650,5650,5650,5650,0
20241007,112000,78811360,5650,5650,5650,5650,0
20241007,111900,78811360,5650,5650,5650,5650,0
20241007,111800,78811360,5650,5650,5650,5650,0
20241007,111700,78811360,5650,5650,5650,5650,0
20241007,111600,78811360,5650,5650,5650,5650,0
20241007,111500,78811360,5650,5650,5650,5650,17
20241007,111400,78715310,5690,5690,5690,5690,1
20241007,111300,78709620,5680,5650,5680,5650,101
20241007,111200,78135970,5680,5680,5680,5680,0
20241007,111100,78135970,5680,5680,5680,5680,0
20241007,111000,78135970,5680,5680,5680,5680,0
20241007,110900,78135970,5680,5680,5680,5680,0
20241007,110800,78135970,5680,5680,5680,5680,0
20241007,110700,78135970,5680,5680,5680,5680,185
20241007,110600,77085170,5650,5650,5650,5650,0
20241007,110500,77085170,5650,5650,5650,5640,1200
20241007,110400,70305670,5650,5650,5650,5650,105
20241007,110300,69712420,5650,5650,5650,5650,0
20241007,110200,69712420,5650,5650,5650,5650,1396
20241007,110100,61825020,5650,5650,5650,5650,281
20241007,110000,60237370,5650,5650,5650,5650,0
20241007,105900,60237370,5650,5660,5660,5650,682
20241007,105800,56378770,5650,5650,5650,5650,0
20241007,105700,56378770,5650,5650,5650,5650,0
20241007,105600,56378770,5650,5650,5650,5650,0
20241007,105500,56378770,5650,5650,5650,5650,0
20241007,105400,56378770,5650,5650,5650,5650,8
20241007,105300,56333570,5650,5650,5650,5650,60
20241007,105200,55994570,5660,5660,5660,5660,0
20241007,105100,55994570,5660,5660,5660,5660,0
20241007,105000,55994570,5660,5670,5670,5660,753
20241007,104900,51731280,5680,5680,5680,5680,0
20241007,104800,51731280,5680,5680,5680,5680,0
20241007,104700,51731280,5680,5680,5680,5680,57
20241007,104600,51407520,5680,5680,5680,5680,0
20241007,104500,51407520,5680,5680,5680,5680,0
20241007,104400,51407520,5680,5680,5680,5680,0
20241007,104300,51407520,5680,5680,5680,5680,0
20241007,104200,51407520,5680,5680,5680,5680,50
20241007,104100,51123520,5690,5690,5690,5690,100
20241007,104000,50554520,5690,5690,5690,5690,0
20241007,103900,50554520,5690,5690,5690,5690,0
20241007,103800,50554520,5690,5690,5690,5690,0
20241007,103700,50554520,5690,5690,5690,5690,0
20241007,103600,50554520,5690,5690,5690,5690,0
20241007,103500,50554520,5690,5690,5690,5690,0
20241007,103400,50554520,5690,5690,5690,5690,0
20241007,103300,50554520,5690,5690,5690,5690,10
20241007,103200,50497620,5680,5680,5680,5680,0
20241007,103100,50497620,5680,5680,5680,5680,200
20241007,103000,49361620,5680,5680,5680,5680,0
20241007,102900,49361620,5680,5680,5680,5680,0
20241007,102800,49361620,5680,5680,5680,5680,1
20241007,102700,49355940,5680,5680,5680,5680,0
20241007,102600,49355940,5680,5680,5680,5680,1
20241007,102500,49350260,5660,5660,5660,5660,0
20241007,102400,49350260,5660,5660,5660,5660,0
20241007,102300,49350260,5660,5660,5660,5660,0
20241007,102200,49350260,5660,5660,5660,5660,0
20241007,102100,49350260,5660,5660,5660,5660,0
20241007,102000,49350260,5660,5660,5660,5660,0
20241007,101900,49350260,5660,5660,5660,5660,0
20241007,101800,49350260,5660,5690,5690,5660,302
20241007,101700,47640340,5690,5690,5690,5690,1
20241007,101600,47634650,5690,5670,5690,5670,141
20241007,101500,46835160,5670,5670,5670,5670,0
20241007,101400,46835160,5670,5670,5670,5670,1
20241007,101300,46829490,5670,5670,5670,5670,0
20241007,101200,46829490,5670,5670,5670,5670,0
20241007,101100,46829490,5670,5670,5670,5670,0
20241007,101000,46829490,5670,5670,5670,5670,0
20241007,100900,46829490,5670,5670,5670,5670,144
20241007,100800,46013010,5680,5680,5680,5680,0
20241007,100700,46013010,5680,5680,5680,5680,300
20241007,100600,44309010,5660,5660,5660,5660,0
20241007,100500,44309010,5660,5690,5690,5660,353
20241007,100400,42300470,5690,5690,5690,5690,3
20241007,100300,42283400,5690,5690,5690,5690,1
20241007,100200,42277710,5660,5660,5660,5660,200
20241007,100100,41145710,5670,5670,5670,5670,157
20241007,100000,40255520,5660,5660,5660,5660,229
20241007,095900,38959380,5670,5670,5670,5670,213
20241007,095800,37751670,5690,5690,5690,5690,380
20241007,095700,35589470,5680,5680,5680,5680,0
20241007,095600,35589470,5680,5680,5680,5680,7
20241007,095500,35549710,5690,5690,5690,5690,0
20241007,095400,35549710,5690,5690,5690,5690,2
20241007,095300,35538330,5690,5690,5690,5690,1
20241007,095200,35532640,5680,5680,5680,5680,0
20241007,095100,35532640,5680,5680,5680,5680,1
20241007,095000,35526960,5690,5690,5690,5690,5
20241007,094900,35498510,5690,5690,5690,5690,0
20241007,094800,35498510,5690,5690,5690,5690,0
20241007,094700,35498510,5690,5690,5690,5690,54
20241007,094600,35191250,5680,5660,5680,5660,207
20241007,094500,34017850,5680,5680,5680,5680,2
20241007,094400,34006490,5670,5670,5670,5670,11
20241007,094300,33944120,5680,5680,5680,5680,0
20241007,094200,33944120,5680,5680,5680,5680,6
20241007,094100,33910040,5680,5680,5680,5680,0
20241007,094000,33910040,5680,5670,5680,5670,15
20241007,093900,33824980,5680,5680,5680,5680,0
20241007,093800,33824980,5680,5680,5680,5680,0
20241007,093700,33824980,5680,5680,5680,5680,36
20241007,093600,33620500,5690,5690,5690,5690,1
20241007,093500,33614810,5650,5660,5660,5650,590
20241007,093400,30278290,5660,5660,5660,5660,0
20241007,093300,30278290,5660,5660,5660,5660,0
20241007,093200,30278290,5660,5660,5660,5660,0
20241007,093100,30278290,5660,5660,5660,5660,184
20241007,093000,29236850,5660,5660,5660,5660,246
20241007,092900,27844490,5660,5660,5660,5660,172
20241007,092800,26870970,5700,5700,5700,5700,1
20241007,092700,26865270,5660,5660,5660,5660,428
20241007,092600,24442790,5660,5660,5660,5660,254
20241007,092500,23005150,5660,5660,5660,5660,0
20241007,092400,23005150,5660,5660,5660,5660,50
20241007,092300,22722150,5660,5670,5670,5660,24
20241007,092200,22586300,5690,5690,5690,5690,0
20241007,092100,22586300,5690,5690,5690,5690,88
20241007,092000,22085580,5690,5680,5690,5680,310
20241007,091900,20324680,5660,5660,5660,5660,0
20241007,091800,20324680,5660,5660,5660,5660,0
20241007,091700,20324680,5660,5670,5670,5660,200
20241007,091600,19191680,5670,5670,5680,5650,151
20241007,091500,18336020,5650,5650,5650,5650,0
20241007,091400,18336020,5650,5650,5650,5650,0
20241007,091300,18336020,5650,5650,5650,5650,0
20241007,091200,18336020,5650,5650,5650,5650,360
20241007,091100,16302020,5650,5650,5650,5650,0
20241007,091000,16302020,5650,5650,5700,5650,775
20241007,090900,11923140,5650,5650,5650,5650,0
20241007,090800,11923140,5650,5680,5680,5650,298
20241007,090700,10237820,5700,5700,5700,5700,10
20241007,090600,10180820,5720,5720,5720,5720,0
20241007,090500,10180820,5720,5720,5720,5720,0
20241007,090400,10180820,5720,5720,5720,5720,0
20241007,090300,10180820,5720,5690,5720,5690,30
20241007,090200,10009610,5690,5670,5690,5660,539
20241007,090100,6958000,5680,5680,5680,5680,222
20241007,090000,5697040,5680,5680,5680,5680,1003