KissMeData/036010/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192500,142007360,5920,5920,5920,5920,1026
20241007,192400,142007360,5920,5920,5920,5920,0
20241007,192300,142007360,5920,5920,5920,5920,0
20241007,192200,142007360,5920,5920,5920,5920,0
20241007,192100,142007360,5920,5920,5920,5920,0
20241007,192000,142007360,5920,5920,5920,5920,0
20241007,191900,142007360,5920,5920,5920,5920,0
20241007,191800,142007360,5920,5920,5920,5920,0
20241007,191700,142007360,5920,5920,5920,5920,0
20241007,191600,142007360,5920,5920,5920,5920,0
20241007,191500,142007360,5920,5920,5920,5920,0
20241007,191400,142007360,5920,5920,5920,5920,0
20241007,191300,142007360,5920,5920,5920,5920,0
20241007,191200,142007360,5920,5920,5920,5920,0
20241007,191100,142007360,5920,5920,5920,5920,0
20241007,191000,142007360,5920,5920,5920,5920,0
20241007,190900,142007360,5920,5920,5920,5920,0
20241007,190800,142007360,5920,5920,5920,5920,0
20241007,190700,142007360,5920,5920,5920,5920,0
20241007,190600,142007360,5920,5920,5920,5920,0
20241007,190500,142007360,5920,5920,5920,5920,0
20241007,190400,142007360,5920,5920,5920,5920,0
20241007,190300,142007360,5920,5920,5920,5920,0
20241007,190200,142007360,5920,5920,5920,5920,0
20241007,190100,142007360,5920,5920,5920,5920,0
20241007,190000,142007360,5920,5920,5920,5920,0
20241007,185900,142007360,5920,5920,5920,5920,0
20241007,185800,142007360,5920,5920,5920,5920,0
20241007,185700,142007360,5920,5920,5920,5920,0
20241007,185600,142007360,5920,5920,5920,5920,0
20241007,185500,142007360,5920,5920,5920,5920,1026
20241007,185400,142007360,5920,5920,5920,5920,0
20241007,185300,142007360,5920,5920,5920,5920,0
20241007,185200,142007360,5920,5920,5920,5920,0
20241007,185100,142007360,5920,5920,5920,5920,0
20241007,185000,142007360,5920,5920,5920,5920,0
20241007,184900,142007360,5920,5920,5920,5920,0
20241007,184800,142007360,5920,5920,5920,5920,0
20241007,184700,142007360,5920,5920,5920,5920,0
20241007,184600,142007360,5920,5920,5920,5920,0
20241007,184500,142007360,5920,5920,5920,5920,0
20241007,184400,142007360,5920,5920,5920,5920,0
20241007,184300,142007360,5920,5920,5920,5920,0
20241007,184200,142007360,5920,5920,5920,5920,0
20241007,184100,142007360,5920,5920,5920,5920,0
20241007,184000,142007360,5920,5920,5920,5920,0
20241007,183900,142007360,5920,5920,5920,5920,0
20241007,183800,142007360,5920,5920,5920,5920,0
20241007,183700,142007360,5920,5920,5920,5920,0
20241007,183600,142007360,5920,5920,5920,5920,0
20241007,183500,142007360,5920,5920,5920,5920,0
20241007,183400,142007360,5920,5920,5920,5920,0
20241007,183300,142007360,5920,5920,5920,5920,0
20241007,183200,142007360,5920,5920,5920,5920,0
20241007,183100,142007360,5920,5920,5920,5920,0
20241007,183000,142007360,5920,5920,5920,5920,0
20241007,182900,142007360,5920,5920,5920,5920,0
20241007,182800,142007360,5920,5920,5920,5920,0
20241007,182700,142007360,5920,5920,5920,5920,0
20241007,182600,142007360,5920,5920,5920,5920,0
20241007,182500,142007360,5920,5920,5920,5920,1026
20241007,182400,142007360,5920,5920,5920,5920,0
20241007,182300,142007360,5920,5920,5920,5920,0
20241007,182200,142007360,5920,5920,5920,5920,0
20241007,182100,142007360,5920,5920,5920,5920,0
20241007,182000,142007360,5920,5920,5920,5920,0
20241007,181900,142007360,5920,5920,5920,5920,0
20241007,181800,142007360,5920,5920,5920,5920,0
20241007,181700,142007360,5920,5920,5920,5920,0
20241007,181600,142007360,5920,5920,5920,5920,0
20241007,181500,142007360,5920,5920,5920,5920,0
20241007,181400,142007360,5920,5920,5920,5920,0
20241007,181300,142007360,5920,5920,5920,5920,0
20241007,181200,142007360,5920,5920,5920,5920,0
20241007,181100,142007360,5920,5920,5920,5920,0
20241007,181000,142007360,5920,5920,5920,5920,0
20241007,180900,142007360,5920,5920,5920,5920,0
20241007,180800,142007360,5920,5920,5920,5920,0
20241007,180700,142007360,5920,5920,5920,5920,0
20241007,180600,142007360,5920,5920,5920,5920,0
20241007,180500,142007360,5920,5920,5920,5920,0
20241007,180400,142007360,5920,5920,5920,5920,0
20241007,180300,142007360,5920,5920,5920,5920,0
20241007,180200,142007360,5920,5920,5920,5920,0
20241007,180100,142007360,5920,5920,5920,5920,0
20241007,180000,142007360,5920,5920,5920,5920,0
20241007,175900,142007360,5920,5920,5920,5920,0
20241007,175800,142007360,5920,5920,5920,5920,0
20241007,175700,142007360,5920,5920,5920,5920,0
20241007,175600,142007360,5920,5920,5920,5920,0
20241007,175500,142007360,5920,5920,5920,5920,1026
20241007,175400,142007360,5920,5920,5920,5920,0
20241007,175300,142007360,5920,5920,5920,5920,0
20241007,175200,142007360,5920,5920,5920,5920,0
20241007,175100,142007360,5920,5920,5920,5920,0
20241007,175000,142007360,5920,5920,5920,5920,0
20241007,174900,142007360,5920,5920,5920,5920,0
20241007,174800,142007360,5920,5920,5920,5920,0
20241007,174700,142007360,5920,5920,5920,5920,0
20241007,174600,142007360,5920,5920,5920,5920,0
20241007,174500,142007360,5920,5920,5920,5920,0
20241007,174400,142007360,5920,5920,5920,5920,0
20241007,174300,142007360,5920,5920,5920,5920,0
20241007,174200,142007360,5920,5920,5920,5920,0
20241007,174100,142007360,5920,5920,5920,5920,0
20241007,174000,142007360,5920,5920,5920,5920,0
20241007,173900,142007360,5920,5920,5920,5920,0
20241007,173800,142007360,5920,5920,5920,5920,0
20241007,173700,142007360,5920,5920,5920,5920,0
20241007,173600,142007360,5920,5920,5920,5920,0
20241007,173500,142007360,5920,5920,5920,5920,0
20241007,173400,142007360,5920,5920,5920,5920,0
20241007,173300,142007360,5920,5920,5920,5920,0
20241007,173200,142007360,5920,5920,5920,5920,0
20241007,173100,142007360,5920,5920,5920,5920,0
20241007,173000,142007360,5920,5920,5920,5920,0
20241007,172900,142007360,5920,5920,5920,5920,0
20241007,172800,142007360,5920,5920,5920,5920,0
20241007,172700,142007360,5920,5920,5920,5920,0
20241007,172600,142007360,5920,5920,5920,5920,0
20241007,172500,142007360,5920,5920,5920,5920,1026
20241007,172400,142007360,5920,5920,5920,5920,0
20241007,172300,142007360,5920,5920,5920,5920,0
20241007,172200,142007360,5920,5920,5920,5920,0
20241007,172100,142007360,5920,5920,5920,5920,0
20241007,172000,142007360,5920,5920,5920,5920,0
20241007,171900,142007360,5920,5920,5920,5920,0
20241007,171800,142007360,5920,5920,5920,5920,0
20241007,171700,142007360,5920,5920,5920,5920,0
20241007,171600,142007360,5920,5920,5920,5920,0
20241007,171500,142007360,5920,5920,5920,5920,0
20241007,171400,142007360,5920,5920,5920,5920,0
20241007,171300,142007360,5920,5920,5920,5920,0
20241007,171200,142007360,5920,5920,5920,5920,0
20241007,171100,142007360,5920,5920,5920,5920,0
20241007,171000,142007360,5920,5920,5920,5920,0
20241007,170900,142007360,5920,5920,5920,5920,0
20241007,170800,142007360,5920,5920,5920,5920,0
20241007,170700,142007360,5920,5920,5920,5920,0
20241007,170600,142007360,5920,5920,5920,5920,0
20241007,170500,142007360,5920,5920,5920,5920,0
20241007,170400,142007360,5920,5920,5920,5920,0
20241007,170300,142007360,5920,5920,5920,5920,0
20241007,170200,142007360,5920,5920,5920,5920,0
20241007,170100,142007360,5920,5920,5920,5920,0
20241007,170000,142007360,5920,5920,5920,5920,0
20241007,165900,142007360,5920,5920,5920,5920,0
20241007,165800,142007360,5920,5920,5920,5920,0
20241007,165700,142007360,5920,5920,5920,5920,0
20241007,165600,142007360,5920,5920,5920,5920,0
20241007,165500,142007360,5920,5920,5920,5920,1026
20241007,165400,142007360,5920,5920,5920,5920,0
20241007,165300,142007360,5920,5920,5920,5920,0
20241007,165200,142007360,5920,5920,5920,5920,0
20241007,165100,142007360,5920,5920,5920,5920,0
20241007,165000,142007360,5920,5920,5920,5920,0
20241007,164900,142007360,5920,5920,5920,5920,0
20241007,164800,142007360,5920,5920,5920,5920,0
20241007,164700,142007360,5920,5920,5920,5920,0
20241007,164600,142007360,5920,5920,5920,5920,0
20241007,164500,142007360,5920,5920,5920,5920,0
20241007,164400,142007360,5920,5920,5920,5920,0
20241007,164300,142007360,5920,5920,5920,5920,0
20241007,164200,142007360,5920,5920,5920,5920,0
20241007,164100,142007360,5920,5920,5920,5920,0
20241007,164000,142007360,5920,5920,5920,5920,0
20241007,163900,142007360,5920,5920,5920,5920,0
20241007,163800,142007360,5920,5920,5920,5920,0
20241007,163700,142007360,5920,5920,5920,5920,0
20241007,163600,142007360,5920,5920,5920,5920,0
20241007,163500,142007360,5920,5920,5920,5920,0
20241007,163400,142007360,5920,5920,5920,5920,0
20241007,163300,142007360,5920,5920,5920,5920,0
20241007,163200,142007360,5920,5920,5920,5920,0
20241007,163100,142007360,5920,5920,5920,5920,0
20241007,163000,142007360,5920,5920,5920,5920,0
20241007,162900,142007360,5920,5920,5920,5920,0
20241007,162800,142007360,5920,5920,5920,5920,0
20241007,162700,142007360,5920,5920,5920,5920,0
20241007,162600,142007360,5920,5920,5920,5920,0
20241007,162500,142007360,5920,5920,5920,5920,1026
20241007,162400,142007360,5920,5920,5920,5920,0
20241007,162300,142007360,5920,5920,5920,5920,0
20241007,162200,142007360,5920,5920,5920,5920,0
20241007,162100,142007360,5920,5920,5920,5920,0
20241007,162000,142007360,5920,5920,5920,5920,0
20241007,161900,142007360,5920,5920,5920,5920,0
20241007,161800,142007360,5920,5920,5920,5920,0
20241007,161700,142007360,5920,5920,5920,5920,0
20241007,161600,142007360,5920,5920,5920,5920,0
20241007,161500,142007360,5920,5920,5920,5920,0
20241007,161400,142007360,5920,5920,5920,5920,0
20241007,161300,142007360,5920,5920,5920,5920,0
20241007,161200,142007360,5920,5920,5920,5920,0
20241007,161100,142007360,5920,5920,5920,5920,0
20241007,161000,142007360,5920,5920,5920,5920,0
20241007,160900,142007360,5920,5920,5920,5920,0
20241007,160800,142007360,5920,5920,5920,5920,0
20241007,160700,142007360,5920,5920,5920,5920,0
20241007,160600,142007360,5920,5920,5920,5920,0
20241007,160500,142007360,5920,5920,5920,5920,0
20241007,160400,142007360,5920,5920,5920,5920,0
20241007,160300,142007360,5920,5920,5920,5920,0
20241007,160200,142007360,5920,5920,5920,5920,0
20241007,160100,142007360,5920,5920,5920,5920,0
20241007,160000,142007360,5920,5920,5920,5920,0
20241007,155900,142007360,5920,5920,5920,5920,0
20241007,155800,142007360,5920,5920,5920,5920,0
20241007,155700,142007360,5920,5920,5920,5920,0
20241007,155600,142007360,5920,5920,5920,5920,0
20241007,155500,142007360,5920,5920,5920,5920,1026
20241007,155400,142007360,5920,5920,5920,5920,0
20241007,155300,142007360,5920,5920,5920,5920,0
20241007,155200,142007360,5920,5920,5920,5920,0
20241007,155100,142007360,5920,5920,5920,5920,0
20241007,155000,142007360,5920,5920,5920,5920,0
20241007,154900,142007360,5920,5920,5920,5920,0
20241007,154800,142007360,5920,5920,5920,5920,0
20241007,154700,142007360,5920,5920,5920,5920,0
20241007,154600,142007360,5920,5920,5920,5920,0
20241007,154500,142007360,5920,5920,5920,5920,0
20241007,154400,142007360,5920,5920,5920,5920,0
20241007,154300,142007360,5920,5920,5920,5920,0
20241007,154200,142007360,5920,5920,5920,5920,0
20241007,154100,142007360,5920,5920,5920,5920,0
20241007,154000,142007360,5920,5920,5920,5920,0
20241007,153900,142007360,5920,5920,5920,5920,0
20241007,153800,142007360,5920,5920,5920,5920,0
20241007,153700,142007360,5920,5920,5920,5920,0
20241007,153600,142007360,5920,5920,5920,5920,0
20241007,153500,142007360,5920,5920,5920,5920,0
20241007,153400,142007360,5920,5920,5920,5920,0
20241007,153300,142007360,5920,5920,5920,5920,0
20241007,153200,142007360,5920,5920,5920,5920,0
20241007,153100,142007360,5920,5920,5920,5920,0
20241007,153000,142007360,5920,5920,5920,5920,1026
20241007,152900,135933440,5930,5930,5930,5930,0
20241007,152800,135933440,5930,5930,5930,5930,0
20241007,152700,135933440,5930,5930,5930,5930,0
20241007,152600,135933440,5930,5930,5930,5930,0
20241007,152500,135933440,5930,5930,5930,5930,0
20241007,152400,135933440,5930,5930,5930,5930,0
20241007,152300,135933440,5930,5930,5930,5930,0
20241007,152200,135933440,5930,5930,5930,5930,0
20241007,152100,135933440,5930,5930,5930,5930,0
20241007,152000,135933440,5930,5930,5930,5930,0
20241007,151900,135933440,5930,5920,5930,5900,74
20241007,151800,135496420,5940,5910,5940,5910,63
20241007,151700,135124040,5930,5930,5930,5930,9
20241007,151600,135070670,5940,5940,5940,5940,1
20241007,151500,135064730,5900,5900,5900,5900,0
20241007,151400,135064730,5900,5900,5900,5900,0
20241007,151300,135064730,5900,5900,5900,5900,0
20241007,151200,135064730,5900,5900,5900,5900,0
20241007,151100,135064730,5900,5900,5900,5900,0
20241007,151000,135064730,5900,5900,5900,5900,0
20241007,150900,135064730,5900,5900,5900,5900,1
20241007,150800,135058830,5930,5930,5930,5930,22
20241007,150700,134928370,5950,5950,5950,5950,10
20241007,150600,134868870,5950,5930,5950,5930,644
20241007,150500,131043320,5930,5930,5930,5930,309
20241007,150400,129210950,5930,5900,5930,5900,2060
20241007,150300,117052400,5900,5900,5900,5900,0
20241007,150200,117052400,5900,5900,5920,5900,231
20241007,150100,115687650,5900,5900,5900,5890,324
20241007,150000,113778410,5890,5890,5890,5890,13
20241007,145900,113701840,5890,5880,5890,5880,31
20241007,145800,113519550,5900,5900,5900,5900,0
20241007,145700,113519550,5900,5900,5900,5900,0
20241007,145600,113519550,5900,5900,5900,5900,1
20241007,145500,113513650,5900,5880,5900,5880,54
20241007,145400,113195850,5880,5880,5880,5880,0
20241007,145300,113195850,5880,5880,5880,5880,50
20241007,145200,112901850,5900,5900,5900,5900,0
20241007,145100,112901850,5900,5900,5900,5900,3
20241007,145000,112884150,5860,5860,5860,5860,0
20241007,144900,112884150,5860,5900,5900,5860,21
20241007,144800,112760290,5860,5860,5860,5860,216
20241007,144700,111494530,5860,5860,5860,5860,1
20241007,144600,111488670,5860,5860,5860,5860,0
20241007,144500,111488670,5860,5860,5860,5860,0
20241007,144400,111488670,5860,5860,5860,5860,0
20241007,144300,111488670,5860,5860,5860,5860,1
20241007,144200,111482810,5850,5870,5870,5850,110
20241007,144100,110837650,5910,5880,5910,5880,222
20241007,144000,109531630,5920,5920,5920,5920,0
20241007,143900,109531630,5920,5920,5920,5920,0
20241007,143800,109531630,5920,5880,5920,5880,900
20241007,143700,104235630,5880,5880,5920,5880,319
20241007,143600,102359150,5920,5900,5920,5890,362
20241007,143500,100224910,5900,5900,5900,5900,0
20241007,143400,100224910,5900,5900,5900,5900,86
20241007,143300,99717510,5900,5900,5900,5900,280
20241007,143200,98065510,5910,5910,5910,5910,0
20241007,143100,98065510,5910,5910,5910,5910,0
20241007,143000,98065510,5910,5910,5910,5910,0
20241007,142900,98065510,5910,5910,5910,5910,4
20241007,142800,98041870,5900,5900,5900,5900,0
20241007,142700,98041870,5900,5900,5900,5900,0
20241007,142600,98041870,5900,5900,5900,5900,0
20241007,142500,98041870,5900,5920,5920,5900,279
20241007,142400,96391830,5930,5920,5930,5920,7
20241007,142300,96350370,5930,5930,5930,5930,1
20241007,142200,96344440,5930,5920,5930,5920,214
20241007,142100,95077340,5920,5920,5920,5920,0
20241007,142000,95077340,5920,5920,5920,5920,0
20241007,141900,95077340,5920,5920,5920,5920,0
20241007,141800,95077340,5920,5920,5920,5920,0
20241007,141700,95077340,5920,5920,5920,5920,9
20241007,141600,95024060,5920,5920,5920,5920,43
20241007,141500,94769500,5920,5900,5920,5900,60
20241007,141400,94414470,5900,5900,5900,5900,0
20241007,141300,94414470,5900,5900,5900,5900,2
20241007,141200,94402670,5900,5900,5900,5900,25
20241007,141100,94255170,5910,5910,5910,5910,9
20241007,141000,94201980,5910,5910,5910,5910,1
20241007,140900,94196070,5900,5900,5900,5900,46
20241007,140800,93924670,5900,5900,5900,5900,0
20241007,140700,93924670,5900,5900,5900,5900,0
20241007,140600,93924670,5900,5900,5900,5900,0
20241007,140500,93924670,5900,5900,5900,5900,0
20241007,140400,93924670,5900,5900,5900,5900,0
20241007,140300,93924670,5900,5900,5900,5900,0
20241007,140200,93924670,5900,5900,5900,5900,4
20241007,140100,93901070,5900,5900,5900,5900,1
20241007,140000,93895170,5920,5920,5920,5920,0
20241007,135900,93895170,5920,5910,5920,5910,61
20241007,135800,93534500,5910,5910,5910,5910,0
20241007,135700,93534500,5910,5910,5910,5910,5
20241007,135600,93504950,5910,5910,5910,5910,2
20241007,135500,93493130,5920,5920,5920,5920,0
20241007,135400,93493130,5920,5920,5920,5920,0
20241007,135300,93493130,5920,5920,5920,5920,0
20241007,135200,93493130,5920,5920,5920,5920,0
20241007,135100,93493130,5920,5920,5920,5920,0
20241007,135000,93493130,5920,5890,5920,5890,2
20241007,134900,93481320,5920,5920,5920,5920,0
20241007,134800,93481320,5920,5920,5920,5920,0
20241007,134700,93481320,5920,5920,5920,5920,10
20241007,134600,93422120,5920,5920,5920,5920,0
20241007,134500,93422120,5920,5920,5920,5920,446
20241007,134400,90781800,5920,5920,5920,5920,0
20241007,134300,90781800,5920,5920,5920,5920,0
20241007,134200,90781800,5920,5920,5920,5920,0
20241007,134100,90781800,5920,5920,5920,5920,10
20241007,134000,90722600,5920,5920,5920,5920,0
20241007,133900,90722600,5920,5920,5920,5920,0
20241007,133800,90722600,5920,5910,5920,5910,7
20241007,133700,90681170,5890,5890,5890,5890,12
20241007,133600,90610490,5910,5900,5910,5900,834
20241007,133500,85688120,5900,5900,5900,5900,0
20241007,133400,85688120,5900,5900,5900,5900,0
20241007,133300,85688120,5900,5900,5900,5900,0
20241007,133200,85688120,5900,5890,5900,5890,472
20241007,133100,82907840,5890,5890,5890,5890,0
20241007,133000,82907840,5890,5890,5890,5890,0
20241007,132900,82907840,5890,5880,5890,5880,193
20241007,132800,81772790,5880,5880,5880,5880,0
20241007,132700,81772790,5880,5880,5880,5880,0
20241007,132600,81772790,5880,5880,5880,5880,0
20241007,132500,81772790,5880,5880,5880,5880,0
20241007,132400,81772790,5880,5880,5880,5880,0
20241007,132300,81772790,5880,5880,5880,5880,0
20241007,132200,81772790,5880,5880,5880,5880,8
20241007,132100,81725750,5880,5880,5880,5880,2
20241007,132000,81713990,5870,5870,5870,5870,0
20241007,131900,81713990,5870,5870,5870,5870,0
20241007,131800,81713990,5870,5870,5870,5870,0
20241007,131700,81713990,5870,5870,5870,5870,4
20241007,131600,81690510,5870,5870,5870,5870,1
20241007,131500,81684640,5880,5880,5880,5880,0
20241007,131400,81684640,5880,5880,5880,5880,0
20241007,131300,81684640,5880,5880,5880,5880,0
20241007,131200,81684640,5880,5880,5880,5880,0
20241007,131100,81684640,5880,5880,5880,5880,0
20241007,131000,81684640,5880,5880,5880,5880,0
20241007,130900,81684640,5880,5880,5880,5880,0
20241007,130800,81684640,5880,5880,5880,5880,0
20241007,130700,81684640,5880,5880,5880,5880,0
20241007,130600,81684640,5880,5880,5880,5880,0
20241007,130500,81684640,5880,5880,5880,5880,0
20241007,130400,81684640,5880,5880,5880,5880,0
20241007,130300,81684640,5880,5880,5880,5880,0
20241007,130200,81684640,5880,5880,5880,5880,0
20241007,130100,81684640,5880,5880,5880,5880,0
20241007,130000,81684640,5880,5880,5880,5880,0
20241007,125900,81684640,5880,5880,5880,5880,0
20241007,125800,81684640,5880,5880,5880,5880,0
20241007,125700,81684640,5880,5880,5880,5880,112
20241007,125600,81026080,5880,5880,5880,5880,0
20241007,125500,81026080,5880,5880,5880,5880,0
20241007,125400,81026080,5880,5880,5880,5880,5
20241007,125300,80996680,5890,5890,5890,5890,0
20241007,125200,80996680,5890,5890,5890,5890,0
20241007,125100,80996680,5890,5890,5890,5890,0
20241007,125000,80996680,5890,5880,5890,5880,191
20241007,124900,79873390,5880,5880,5880,5880,0
20241007,124800,79873390,5880,5880,5880,5880,23
20241007,124700,79738150,5890,5890,5890,5890,0
20241007,124600,79738150,5890,5890,5890,5890,0
20241007,124500,79738150,5890,5890,5890,5890,0
20241007,124400,79738150,5890,5890,5890,5890,0
20241007,124300,79738150,5890,5890,5890,5890,186
20241007,124200,78642610,5880,5880,5880,5880,3
20241007,124100,78624970,5850,5850,5850,5850,400
20241007,124000,76284970,5900,5900,5900,5900,0
20241007,123900,76284970,5900,5900,5900,5900,0
20241007,123800,76284970,5900,5900,5900,5900,0
20241007,123700,76284970,5900,5900,5900,5900,0
20241007,123600,76284970,5900,5900,5900,5900,0
20241007,123500,76284970,5900,5900,5900,5900,0
20241007,123400,76284970,5900,5900,5900,5900,0
20241007,123300,76284970,5900,5900,5900,5900,0
20241007,123200,76284970,5900,5900,5900,5900,0
20241007,123100,76284970,5900,5900,5900,5900,4
20241007,123000,76261370,5900,5900,5900,5900,20
20241007,122900,76143370,5900,5900,5900,5900,0
20241007,122800,76143370,5900,5900,5900,5900,0
20241007,122700,76143370,5900,5900,5900,5900,0
20241007,122600,76143370,5900,5900,5900,5900,3
20241007,122500,76125670,5900,5900,5900,5900,0
20241007,122400,76125670,5900,5900,5900,5900,22
20241007,122300,75995870,5900,5900,5900,5900,0
20241007,122200,75995870,5900,5900,5900,5900,0
20241007,122100,75995870,5900,5900,5900,5900,0
20241007,122000,75995870,5900,5900,5900,5900,2
20241007,121900,75984070,5850,5850,5850,5850,0
20241007,121800,75984070,5850,5850,5850,5850,15
20241007,121700,75896320,5900,5900,5900,5900,0
20241007,121600,75896320,5900,5900,5900,5900,0
20241007,121500,75896320,5900,5900,5900,5900,0
20241007,121400,75896320,5900,5900,5900,5900,0
20241007,121300,75896320,5900,5900,5900,5900,0
20241007,121200,75896320,5900,5900,5900,5900,0
20241007,121100,75896320,5900,5900,5900,5900,0
20241007,121000,75896320,5900,5900,5900,5900,0
20241007,120900,75896320,5900,5900,5900,5900,0
20241007,120800,75896320,5900,5890,5900,5890,58
20241007,120700,75554680,5910,5910,5910,5910,0
20241007,120600,75554680,5910,5910,5910,5910,91
20241007,120500,75016870,5910,5910,5910,5910,0
20241007,120400,75016870,5910,5900,5910,5900,22
20241007,120300,74887050,5910,5900,5910,5900,22
20241007,120200,74757230,5910,5910,5910,5910,0
20241007,120100,74757230,5910,5910,5910,5910,0
20241007,120000,74757230,5910,5910,5910,5910,0
20241007,115900,74757230,5910,5910,5910,5890,71
20241007,115800,74338050,5900,5900,5900,5900,501
20241007,115700,71382150,5870,5880,5890,5870,524
20241007,115600,68300910,5870,5850,5870,5850,1314
20241007,115500,60603060,5850,5850,5850,5850,0
20241007,115400,60603060,5850,5840,5850,5840,335
20241007,115300,58646310,5840,5840,5840,5840,0
20241007,115200,58646310,5840,5840,5840,5840,0
20241007,115100,58646310,5840,5840,5840,5840,0
20241007,115000,58646310,5840,5840,5840,5840,0
20241007,114900,58646310,5840,5840,5840,5840,0
20241007,114800,58646310,5840,5840,5840,5840,0
20241007,114700,58646310,5840,5840,5840,5840,0
20241007,114600,58646310,5840,5840,5840,5840,0
20241007,114500,58646310,5840,5840,5840,5840,0
20241007,114400,58646310,5840,5840,5840,5840,0
20241007,114300,58646310,5840,5840,5840,5840,0
20241007,114200,58646310,5840,5840,5840,5840,0
20241007,114100,58646310,5840,5840,5840,5840,0
20241007,114000,58646310,5840,5840,5840,5840,0
20241007,113900,58646310,5840,5840,5840,5840,0
20241007,113800,58646310,5840,5840,5840,5840,0
20241007,113700,58646310,5840,5840,5840,5840,0
20241007,113600,58646310,5840,5840,5840,5840,0
20241007,113500,58646310,5840,5840,5840,5840,0
20241007,113400,58646310,5840,5840,5840,5840,0
20241007,113300,58646310,5840,5840,5840,5840,0
20241007,113200,58646310,5840,5840,5840,5840,0
20241007,113100,58646310,5840,5840,5840,5840,0
20241007,113000,58646310,5840,5840,5840,5840,0
20241007,112900,58646310,5840,5840,5840,5840,0
20241007,112800,58646310,5840,5840,5840,5840,0
20241007,112700,58646310,5840,5840,5840,5840,0
20241007,112600,58646310,5840,5840,5840,5840,0
20241007,112500,58646310,5840,5840,5840,5840,0
20241007,112400,58646310,5840,5850,5850,5840,11
20241007,112300,58581970,5840,5840,5840,5840,0
20241007,112200,58581970,5840,5840,5840,5840,0
20241007,112100,58581970,5840,5840,5840,5840,0
20241007,112000,58581970,5840,5840,5840,5840,0
20241007,111900,58581970,5840,5840,5840,5840,0
20241007,111800,58581970,5840,5840,5840,5840,0
20241007,111700,58581970,5840,5850,5850,5840,2
20241007,111600,58570280,5850,5850,5850,5850,0
20241007,111500,58570280,5850,5850,5850,5850,0
20241007,111400,58570280,5850,5850,5850,5850,0
20241007,111300,58570280,5850,5850,5850,5850,0
20241007,111200,58570280,5850,5850,5850,5850,0
20241007,111100,58570280,5850,5850,5850,5850,0
20241007,111000,58570280,5850,5840,5850,5840,556
20241007,110900,55322680,5850,5850,5850,5850,0
20241007,110800,55322680,5850,5850,5850,5850,0
20241007,110700,55322680,5850,5850,5850,5850,0
20241007,110600,55322680,5850,5850,5850,5850,0
20241007,110500,55322680,5850,5850,5850,5850,0
20241007,110400,55322680,5850,5850,5850,5850,0
20241007,110300,55322680,5850,5850,5850,5850,0
20241007,110200,55322680,5850,5850,5850,5850,0
20241007,110100,55322680,5850,5850,5850,5850,0
20241007,110000,55322680,5850,5850,5850,5850,0
20241007,105900,55322680,5850,5850,5850,5850,0
20241007,105800,55322680,5850,5850,5850,5850,0
20241007,105700,55322680,5850,5850,5850,5850,0
20241007,105600,55322680,5850,5850,5850,5850,0
20241007,105500,55322680,5850,5850,5850,5850,5
20241007,105400,55293430,5850,5850,5850,5850,0
20241007,105300,55293430,5850,5850,5850,5850,4
20241007,105200,55270030,5850,5850,5850,5850,0
20241007,105100,55270030,5850,5830,5850,5830,72
20241007,105000,54850110,5830,5830,5830,5830,0
20241007,104900,54850110,5830,5850,5850,5830,112
20241007,104800,54194930,5850,5850,5850,5850,0
20241007,104700,54194930,5850,5830,5850,5830,308
20241007,104600,52398670,5830,5830,5830,5830,0
20241007,104500,52398670,5830,5830,5830,5830,0
20241007,104400,52398670,5830,5830,5830,5830,0
20241007,104300,52398670,5830,5830,5830,5830,0
20241007,104200,52398670,5830,5830,5830,5830,0
20241007,104100,52398670,5830,5830,5830,5830,0
20241007,104000,52398670,5830,5830,5830,5830,0
20241007,103900,52398670,5830,5830,5830,5830,0
20241007,103800,52398670,5830,5830,5830,5830,0
20241007,103700,52398670,5830,5830,5830,5830,0
20241007,103600,52398670,5830,5830,5830,5830,0
20241007,103500,52398670,5830,5830,5830,5830,0
20241007,103400,52398670,5830,5850,5850,5830,36
20241007,103300,52188090,5860,5860,5860,5860,0
20241007,103200,52188090,5860,5860,5860,5860,0
20241007,103100,52188090,5860,5860,5860,5860,0
20241007,103000,52188090,5860,5860,5860,5860,0
20241007,102900,52188090,5860,5860,5860,5860,30
20241007,102800,52012290,5860,5860,5860,5860,0
20241007,102700,52012290,5860,5860,5860,5860,0
20241007,102600,52012290,5860,5860,5860,5860,22
20241007,102500,51883370,5860,5860,5860,5860,5
20241007,102400,51854070,5830,5830,5830,5830,1
20241007,102300,51848240,5860,5860,5860,5860,0
20241007,102200,51848240,5860,5860,5860,5860,0
20241007,102100,51848240,5860,5860,5860,5860,0
20241007,102000,51848240,5860,5860,5860,5860,0
20241007,101900,51848240,5860,5830,5860,5830,18
20241007,101800,51742790,5830,5830,5830,5830,0
20241007,101700,51742790,5830,5830,5830,5830,0
20241007,101600,51742790,5830,5830,5830,5830,1
20241007,101500,51736960,5870,5850,5870,5850,150
20241007,101400,50856520,5820,5850,5850,5820,58
20241007,101300,50517250,5850,5850,5850,5850,5
20241007,101200,50488000,5850,5850,5850,5850,3
20241007,101100,50470450,5870,5860,5870,5860,3
20241007,101000,50452850,5870,5870,5870,5870,0
20241007,100900,50452850,5870,5870,5870,5870,1
20241007,100800,50446980,5870,5870,5870,5870,1
20241007,100700,50441110,5830,5830,5830,5830,0
20241007,100600,50441110,5830,5830,5830,5830,1
20241007,100500,50435280,5820,5820,5820,5820,0
20241007,100400,50435280,5820,5840,5840,5820,127
20241007,100300,49693620,5800,5820,5840,5800,445
20241007,100200,47098770,5800,5800,5800,5800,0
20241007,100100,47098770,5800,5800,5800,5800,0
20241007,100000,47098770,5800,5800,5800,5800,0
20241007,095900,47098770,5800,5800,5800,5800,0
20241007,095800,47098770,5800,5800,5800,5800,0
20241007,095700,47098770,5800,5800,5800,5800,0
20241007,095600,47098770,5800,5800,5800,5800,0
20241007,095500,47098770,5800,5800,5800,5800,0
20241007,095400,47098770,5800,5800,5800,5800,0
20241007,095300,47098770,5800,5830,5830,5800,198
20241007,095200,45949770,5800,5800,5800,5800,0
20241007,095100,45949770,5800,5830,5830,5800,22
20241007,095000,45821540,5800,5830,5830,5800,23
20241007,094900,45687480,5800,5830,5830,5800,23
20241007,094800,45553420,5800,5830,5830,5800,95
20241007,094700,44999600,5800,5830,5830,5800,26
20241007,094600,44848050,5800,5830,5830,5800,34
20241007,094500,44649890,5830,5800,5830,5800,103
20241007,094400,44052460,5800,5800,5800,5800,0
20241007,094300,44052460,5800,5800,5800,5800,348
20241007,094200,42034060,5830,5830,5830,5830,37
20241007,094100,41818350,5800,5800,5800,5800,0
20241007,094000,41818350,5800,5800,5800,5800,1
20241007,093900,41812550,5830,5820,5830,5810,1453
20241007,093800,33369360,5810,5810,5810,5810,0
20241007,093700,33369360,5810,5820,5830,5810,322
20241007,093600,31497000,5820,5820,5820,5820,0
20241007,093500,31497000,5820,5820,5820,5820,5
20241007,093400,31467900,5810,5820,5820,5810,30
20241007,093300,31293500,5820,5820,5820,5820,21
20241007,093200,31171280,5830,5830,5830,5830,281
20241007,093100,29533050,5830,5830,5830,5830,110
20241007,093000,28891750,5810,5810,5810,5810,0
20241007,092900,28891750,5810,5810,5810,5810,20
20241007,092800,28775550,5810,5810,5810,5810,1
20241007,092700,28769740,5810,5810,5810,5810,0
20241007,092600,28769740,5810,5810,5810,5810,0
20241007,092500,28769740,5810,5810,5830,5810,502
20241007,092400,25846560,5820,5820,5820,5820,0
20241007,092300,25846560,5820,5820,5820,5820,0
20241007,092200,25846560,5820,5820,5820,5820,0
20241007,092100,25846560,5820,5820,5820,5820,0
20241007,092000,25846560,5820,5820,5820,5820,5
20241007,091900,25817460,5820,5810,5820,5810,101
20241007,091800,25229650,5820,5790,5820,5790,21
20241007,091700,25107560,5790,5780,5790,5780,311
20241007,091600,23307890,5780,5780,5780,5780,10
20241007,091500,23250090,5760,5760,5760,5760,0
20241007,091400,23250090,5760,5760,5760,5760,0
20241007,091300,23250090,5760,5730,5760,5730,849
20241007,091200,18380640,5730,5730,5730,5730,0
20241007,091100,18380640,5730,5730,5730,5730,266
20241007,091000,16856460,5730,5710,5730,5710,270
20241007,090900,15310800,5710,5710,5710,5710,0
20241007,090800,15310800,5710,5720,5720,5710,321
20241007,090700,13475420,5700,5700,5700,5700,0
20241007,090600,13475420,5700,5700,5700,5700,0
20241007,090500,13475420,5700,5780,5780,5700,1164
20241007,090400,6781600,5780,5780,5780,5780,309
20241007,090300,4995580,5840,5840,5840,5840,0
20241007,090200,4995580,5840,5840,5840,5840,0
20241007,090100,4995580,5840,5790,5840,5790,36
20241007,090000,4786590,5790,5760,5790,5760,831