KissMeData/024900/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191400,160427885,3735,3735,3735,3735,881
20241007,191300,160427885,3735,3735,3735,3735,0
20241007,191200,160427885,3735,3735,3735,3735,0
20241007,191100,160427885,3735,3735,3735,3735,0
20241007,191000,160427885,3735,3735,3735,3735,0
20241007,190900,160427885,3735,3735,3735,3735,0
20241007,190800,160427885,3735,3735,3735,3735,0
20241007,190700,160427885,3735,3735,3735,3735,0
20241007,190600,160427885,3735,3735,3735,3735,0
20241007,190500,160427885,3735,3735,3735,3735,0
20241007,190400,160427885,3735,3735,3735,3735,0
20241007,190300,160427885,3735,3735,3735,3735,0
20241007,190200,160427885,3735,3735,3735,3735,0
20241007,190100,160427885,3735,3735,3735,3735,0
20241007,190000,160427885,3735,3735,3735,3735,0
20241007,185900,160427885,3735,3735,3735,3735,0
20241007,185800,160427885,3735,3735,3735,3735,0
20241007,185700,160427885,3735,3735,3735,3735,0
20241007,185600,160427885,3735,3735,3735,3735,0
20241007,185500,160427885,3735,3735,3735,3735,0
20241007,185400,160427885,3735,3735,3735,3735,0
20241007,185300,160427885,3735,3735,3735,3735,0
20241007,185200,160427885,3735,3735,3735,3735,0
20241007,185100,160427885,3735,3735,3735,3735,0
20241007,185000,160427885,3735,3735,3735,3735,0
20241007,184900,160427885,3735,3735,3735,3735,0
20241007,184800,160427885,3735,3735,3735,3735,0
20241007,184700,160427885,3735,3735,3735,3735,0
20241007,184600,160427885,3735,3735,3735,3735,0
20241007,184500,160427885,3735,3735,3735,3735,0
20241007,184400,160427885,3735,3735,3735,3735,881
20241007,184300,160427885,3735,3735,3735,3735,0
20241007,184200,160427885,3735,3735,3735,3735,0
20241007,184100,160427885,3735,3735,3735,3735,0
20241007,184000,160427885,3735,3735,3735,3735,0
20241007,183900,160427885,3735,3735,3735,3735,0
20241007,183800,160427885,3735,3735,3735,3735,0
20241007,183700,160427885,3735,3735,3735,3735,0
20241007,183600,160427885,3735,3735,3735,3735,0
20241007,183500,160427885,3735,3735,3735,3735,0
20241007,183400,160427885,3735,3735,3735,3735,0
20241007,183300,160427885,3735,3735,3735,3735,0
20241007,183200,160427885,3735,3735,3735,3735,0
20241007,183100,160427885,3735,3735,3735,3735,0
20241007,183000,160427885,3735,3735,3735,3735,0
20241007,182900,160427885,3735,3735,3735,3735,0
20241007,182800,160427885,3735,3735,3735,3735,0
20241007,182700,160427885,3735,3735,3735,3735,0
20241007,182600,160427885,3735,3735,3735,3735,0
20241007,182500,160427885,3735,3735,3735,3735,0
20241007,182400,160427885,3735,3735,3735,3735,0
20241007,182300,160427885,3735,3735,3735,3735,0
20241007,182200,160427885,3735,3735,3735,3735,0
20241007,182100,160427885,3735,3735,3735,3735,0
20241007,182000,160427885,3735,3735,3735,3735,0
20241007,181900,160427885,3735,3735,3735,3735,0
20241007,181800,160427885,3735,3735,3735,3735,0
20241007,181700,160427885,3735,3735,3735,3735,0
20241007,181600,160427885,3735,3735,3735,3735,0
20241007,181500,160427885,3735,3735,3735,3735,0
20241007,181400,160427885,3735,3735,3735,3735,881
20241007,181300,160427885,3735,3735,3735,3735,0
20241007,181200,160427885,3735,3735,3735,3735,0
20241007,181100,160427885,3735,3735,3735,3735,0
20241007,181000,160427885,3735,3735,3735,3735,0
20241007,180900,160427885,3735,3735,3735,3735,0
20241007,180800,160427885,3735,3735,3735,3735,0
20241007,180700,160427885,3735,3735,3735,3735,0
20241007,180600,160427885,3735,3735,3735,3735,0
20241007,180500,160427885,3735,3735,3735,3735,0
20241007,180400,160427885,3735,3735,3735,3735,0
20241007,180300,160427885,3735,3735,3735,3735,0
20241007,180200,160427885,3735,3735,3735,3735,0
20241007,180100,160427885,3735,3735,3735,3735,0
20241007,180000,160427885,3735,3735,3735,3735,0
20241007,175900,160427885,3735,3735,3735,3735,0
20241007,175800,160427885,3735,3735,3735,3735,0
20241007,175700,160427885,3735,3735,3735,3735,0
20241007,175600,160427885,3735,3735,3735,3735,0
20241007,175500,160427885,3735,3735,3735,3735,0
20241007,175400,160427885,3735,3735,3735,3735,0
20241007,175300,160427885,3735,3735,3735,3735,0
20241007,175200,160427885,3735,3735,3735,3735,0
20241007,175100,160427885,3735,3735,3735,3735,0
20241007,175000,160427885,3735,3735,3735,3735,0
20241007,174900,160427885,3735,3735,3735,3735,0
20241007,174800,160427885,3735,3735,3735,3735,0
20241007,174700,160427885,3735,3735,3735,3735,0
20241007,174600,160427885,3735,3735,3735,3735,0
20241007,174500,160427885,3735,3735,3735,3735,0
20241007,174400,160427885,3735,3735,3735,3735,881
20241007,174300,160427885,3735,3735,3735,3735,0
20241007,174200,160427885,3735,3735,3735,3735,0
20241007,174100,160427885,3735,3735,3735,3735,0
20241007,174000,160427885,3735,3735,3735,3735,0
20241007,173900,160427885,3735,3735,3735,3735,0
20241007,173800,160427885,3735,3735,3735,3735,0
20241007,173700,160427885,3735,3735,3735,3735,0
20241007,173600,160427885,3735,3735,3735,3735,0
20241007,173500,160427885,3735,3735,3735,3735,0
20241007,173400,160427885,3735,3735,3735,3735,0
20241007,173300,160427885,3735,3735,3735,3735,0
20241007,173200,160427885,3735,3735,3735,3735,0
20241007,173100,160427885,3735,3735,3735,3735,0
20241007,173000,160427885,3735,3735,3735,3735,0
20241007,172900,160427885,3735,3735,3735,3735,0
20241007,172800,160427885,3735,3735,3735,3735,0
20241007,172700,160427885,3735,3735,3735,3735,0
20241007,172600,160427885,3735,3735,3735,3735,0
20241007,172500,160427885,3735,3735,3735,3735,0
20241007,172400,160427885,3735,3735,3735,3735,0
20241007,172300,160427885,3735,3735,3735,3735,0
20241007,172200,160427885,3735,3735,3735,3735,0
20241007,172100,160427885,3735,3735,3735,3735,0
20241007,172000,160427885,3735,3735,3735,3735,0
20241007,171900,160427885,3735,3735,3735,3735,0
20241007,171800,160427885,3735,3735,3735,3735,0
20241007,171700,160427885,3735,3735,3735,3735,0
20241007,171600,160427885,3735,3735,3735,3735,0
20241007,171500,160427885,3735,3735,3735,3735,0
20241007,171400,160427885,3735,3735,3735,3735,881
20241007,171300,160427885,3735,3735,3735,3735,0
20241007,171200,160427885,3735,3735,3735,3735,0
20241007,171100,160427885,3735,3735,3735,3735,0
20241007,171000,160427885,3735,3735,3735,3735,0
20241007,170900,160427885,3735,3735,3735,3735,0
20241007,170800,160427885,3735,3735,3735,3735,0
20241007,170700,160427885,3735,3735,3735,3735,0
20241007,170600,160427885,3735,3735,3735,3735,0
20241007,170500,160427885,3735,3735,3735,3735,0
20241007,170400,160427885,3735,3735,3735,3735,0
20241007,170300,160427885,3735,3735,3735,3735,0
20241007,170200,160427885,3735,3735,3735,3735,0
20241007,170100,160427885,3735,3735,3735,3735,0
20241007,170000,160427885,3735,3735,3735,3735,0
20241007,165900,160427885,3735,3735,3735,3735,0
20241007,165800,160427885,3735,3735,3735,3735,0
20241007,165700,160427885,3735,3735,3735,3735,0
20241007,165600,160427885,3735,3735,3735,3735,0
20241007,165500,160427885,3735,3735,3735,3735,0
20241007,165400,160427885,3735,3735,3735,3735,0
20241007,165300,160427885,3735,3735,3735,3735,0
20241007,165200,160427885,3735,3735,3735,3735,0
20241007,165100,160427885,3735,3735,3735,3735,0
20241007,165000,160427885,3735,3735,3735,3735,0
20241007,164900,160427885,3735,3735,3735,3735,0
20241007,164800,160427885,3735,3735,3735,3735,0
20241007,164700,160427885,3735,3735,3735,3735,0
20241007,164600,160427885,3735,3735,3735,3735,0
20241007,164500,160427885,3735,3735,3735,3735,0
20241007,164400,160427885,3735,3735,3735,3735,881
20241007,164300,160427885,3735,3735,3735,3735,0
20241007,164200,160427885,3735,3735,3735,3735,0
20241007,164100,160427885,3735,3735,3735,3735,0
20241007,164000,160427885,3735,3735,3735,3735,0
20241007,163900,160427885,3735,3735,3735,3735,0
20241007,163800,160427885,3735,3735,3735,3735,0
20241007,163700,160427885,3735,3735,3735,3735,0
20241007,163600,160427885,3735,3735,3735,3735,0
20241007,163500,160427885,3735,3735,3735,3735,0
20241007,163400,160427885,3735,3735,3735,3735,0
20241007,163300,160427885,3735,3735,3735,3735,0
20241007,163200,160427885,3735,3735,3735,3735,0
20241007,163100,160427885,3735,3735,3735,3735,0
20241007,163000,160427885,3735,3735,3735,3735,0
20241007,162900,160427885,3735,3735,3735,3735,0
20241007,162800,160427885,3735,3735,3735,3735,0
20241007,162700,160427885,3735,3735,3735,3735,0
20241007,162600,160427885,3735,3735,3735,3735,0
20241007,162500,160427885,3735,3735,3735,3735,0
20241007,162400,160427885,3735,3735,3735,3735,0
20241007,162300,160427885,3735,3735,3735,3735,0
20241007,162200,160427885,3735,3735,3735,3735,0
20241007,162100,160427885,3735,3735,3735,3735,0
20241007,162000,160427885,3735,3735,3735,3735,0
20241007,161900,160427885,3735,3735,3735,3735,0
20241007,161800,160427885,3735,3735,3735,3735,0
20241007,161700,160427885,3735,3735,3735,3735,0
20241007,161600,160427885,3735,3735,3735,3735,0
20241007,161500,160427885,3735,3735,3735,3735,0
20241007,161400,160427885,3735,3735,3735,3735,881
20241007,161300,160427885,3735,3735,3735,3735,0
20241007,161200,160427885,3735,3735,3735,3735,0
20241007,161100,160427885,3735,3735,3735,3735,0
20241007,161000,160427885,3735,3735,3735,3735,0
20241007,160900,160427885,3735,3735,3735,3735,0
20241007,160800,160427885,3735,3735,3735,3735,0
20241007,160700,160427885,3735,3735,3735,3735,0
20241007,160600,160427885,3735,3735,3735,3735,0
20241007,160500,160427885,3735,3735,3735,3735,0
20241007,160400,160427885,3735,3735,3735,3735,0
20241007,160300,160427885,3735,3735,3735,3735,0
20241007,160200,160427885,3735,3735,3735,3735,0
20241007,160100,160427885,3735,3735,3735,3735,0
20241007,160000,160427885,3735,3735,3735,3735,0
20241007,155900,160427885,3735,3735,3735,3735,0
20241007,155800,160427885,3735,3735,3735,3735,0
20241007,155700,160427885,3735,3735,3735,3735,0
20241007,155600,160427885,3735,3735,3735,3735,0
20241007,155500,160427885,3735,3735,3735,3735,0
20241007,155400,160427885,3735,3735,3735,3735,0
20241007,155300,160427885,3735,3735,3735,3735,0
20241007,155200,160427885,3735,3735,3735,3735,0
20241007,155100,160427885,3735,3735,3735,3735,0
20241007,155000,160427885,3735,3735,3735,3735,0
20241007,154900,160427885,3735,3735,3735,3735,0
20241007,154800,160427885,3735,3735,3735,3735,0
20241007,154700,160427885,3735,3735,3735,3735,0
20241007,154600,160427885,3735,3735,3735,3735,0
20241007,154500,160427885,3735,3735,3735,3735,0
20241007,154400,160427885,3735,3735,3735,3735,881
20241007,154300,160427885,3735,3735,3735,3735,0
20241007,154200,160427885,3735,3735,3735,3735,0
20241007,154100,160427885,3735,3735,3735,3735,0
20241007,154000,160427885,3735,3735,3735,3735,0
20241007,153900,160427885,3735,3735,3735,3735,0
20241007,153800,160427885,3735,3735,3735,3735,0
20241007,153700,160427885,3735,3735,3735,3735,0
20241007,153600,160427885,3735,3735,3735,3735,0
20241007,153500,160427885,3735,3735,3735,3735,0
20241007,153400,160427885,3735,3735,3735,3735,0
20241007,153300,160427885,3735,3735,3735,3735,0
20241007,153200,160427885,3735,3735,3735,3735,0
20241007,153100,160427885,3735,3735,3735,3735,0
20241007,153000,160427885,3735,3735,3735,3735,881
20241007,152900,157137350,3735,3735,3735,3735,0
20241007,152800,157137350,3735,3735,3735,3735,0
20241007,152700,157137350,3735,3735,3735,3735,0
20241007,152600,157137350,3735,3735,3735,3735,0
20241007,152500,157137350,3735,3735,3735,3735,0
20241007,152400,157137350,3735,3735,3735,3735,0
20241007,152300,157137350,3735,3735,3735,3735,0
20241007,152200,157137350,3735,3735,3735,3735,0
20241007,152100,157137350,3735,3735,3735,3735,0
20241007,152000,157137350,3735,3735,3735,3735,0
20241007,151900,157137350,3735,3730,3735,3730,364
20241007,151800,155779595,3735,3735,3735,3735,558
20241007,151700,153695465,3735,3730,3735,3730,69
20241007,151600,153438000,3735,3735,3735,3735,100
20241007,151500,153064500,3735,3735,3735,3735,28
20241007,151400,152959920,3735,3735,3735,3735,0
20241007,151300,152959920,3735,3735,3735,3735,3
20241007,151200,152948715,3735,3735,3735,3735,1
20241007,151100,152944980,3735,3735,3735,3735,5
20241007,151000,152926305,3735,3730,3735,3730,271
20241007,150900,151914135,3730,3730,3730,3730,1
20241007,150800,151910405,3735,3735,3735,3735,0
20241007,150700,151910405,3735,3735,3735,3735,0
20241007,150600,151910405,3735,3735,3735,3735,0
20241007,150500,151910405,3735,3735,3735,3735,36
20241007,150400,151775945,3725,3730,3730,3725,10
20241007,150300,151738690,3730,3730,3730,3730,0
20241007,150200,151738690,3730,3730,3730,3730,0
20241007,150100,151738690,3730,3730,3730,3730,0
20241007,150000,151738690,3730,3730,3730,3730,4
20241007,145900,151723770,3730,3730,3730,3730,1095
20241007,145800,147639420,3730,3730,3730,3730,2
20241007,145700,147631960,3735,3735,3735,3735,0
20241007,145600,147631960,3735,3735,3735,3735,0
20241007,145500,147631960,3735,3735,3735,3735,0
20241007,145400,147631960,3735,3735,3735,3735,4
20241007,145300,147617020,3735,3735,3735,3735,12
20241007,145200,147572200,3735,3735,3735,3735,52
20241007,145100,147377980,3735,3735,3735,3735,0
20241007,145000,147377980,3735,3735,3735,3735,1
20241007,144900,147374245,3730,3730,3730,3730,0
20241007,144800,147374245,3730,3730,3730,3730,10
20241007,144700,147336945,3735,3735,3735,3735,580
20241007,144600,145170645,3735,3735,3735,3735,0
20241007,144500,145170645,3735,3735,3735,3735,0
20241007,144400,145170645,3735,3735,3735,3735,0
20241007,144300,145170645,3735,3735,3735,3735,0
20241007,144200,145170645,3735,3735,3735,3735,0
20241007,144100,145170645,3735,3735,3735,3735,21
20241007,144000,145092210,3735,3735,3735,3735,0
20241007,143900,145092210,3735,3735,3735,3735,70
20241007,143800,144830760,3740,3740,3740,3740,0
20241007,143700,144830760,3740,3740,3740,3740,30
20241007,143600,144718560,3735,3735,3735,3735,1
20241007,143500,144714825,3735,3735,3735,3735,0
20241007,143400,144714825,3735,3735,3735,3735,0
20241007,143300,144714825,3735,3735,3735,3735,62
20241007,143200,144483255,3735,3735,3735,3735,0
20241007,143100,144483255,3735,3735,3735,3735,367
20241007,143000,143112510,3735,3735,3735,3735,1002
20241007,142900,139370040,3735,3735,3735,3735,133
20241007,142800,138873285,3735,3735,3735,3735,0
20241007,142700,138873285,3735,3735,3735,3735,0
20241007,142600,138873285,3735,3735,3735,3735,0
20241007,142500,138873285,3735,3735,3735,3735,50
20241007,142400,138686535,3730,3730,3730,3730,2
20241007,142300,138679075,3735,3730,3735,3730,136
20241007,142200,138171685,3730,3730,3730,3730,2
20241007,142100,138164225,3730,3730,3730,3730,0
20241007,142000,138164225,3730,3730,3730,3730,0
20241007,141900,138164225,3730,3730,3730,3730,0
20241007,141800,138164225,3730,3730,3730,3730,0
20241007,141700,138164225,3730,3730,3730,3730,173
20241007,141600,137518935,3730,3730,3730,3730,223
20241007,141500,136687145,3735,3735,3735,3735,150
20241007,141400,136126895,3735,3735,3735,3735,0
20241007,141300,136126895,3735,3735,3735,3735,800
20241007,141200,133138895,3735,3735,3735,3735,120
20241007,141100,132690695,3735,3735,3735,3735,0
20241007,141000,132690695,3735,3735,3735,3735,0
20241007,140900,132690695,3735,3735,3735,3735,0
20241007,140800,132690695,3735,3735,3735,3735,0
20241007,140700,132690695,3735,3735,3735,3735,0
20241007,140600,132690695,3735,3735,3735,3735,0
20241007,140500,132690695,3735,3735,3735,3735,2
20241007,140400,132683225,3735,3735,3735,3735,1
20241007,140300,132679490,3740,3745,3745,3740,771
20241007,140200,129795850,3745,3740,3745,3740,4
20241007,140100,129780885,3740,3740,3740,3740,50
20241007,140000,129593885,3740,3740,3740,3740,0
20241007,135900,129593885,3740,3740,3740,3740,0
20241007,135800,129593885,3740,3740,3740,3740,1
20241007,135700,129590145,3745,3745,3745,3745,0
20241007,135600,129590145,3745,3745,3745,3745,0
20241007,135500,129590145,3745,3745,3745,3745,0
20241007,135400,129590145,3745,3745,3745,3745,0
20241007,135300,129590145,3745,3745,3745,3745,0
20241007,135200,129590145,3745,3745,3745,3745,0
20241007,135100,129590145,3745,3745,3745,3745,0
20241007,135000,129590145,3745,3745,3745,3745,0
20241007,134900,129590145,3745,3730,3745,3730,3
20241007,134800,129578930,3730,3730,3730,3730,4
20241007,134700,129564010,3730,3730,3730,3730,1
20241007,134600,129560280,3740,3740,3740,3740,0
20241007,134500,129560280,3740,3740,3740,3740,0
20241007,134400,129560280,3740,3740,3740,3740,0
20241007,134300,129560280,3740,3740,3740,3740,0
20241007,134200,129560280,3740,3730,3740,3730,2456
20241007,134100,120377840,3730,3730,3730,3730,75
20241007,134000,120098090,3740,3740,3740,3740,0
20241007,133900,120098090,3740,3740,3740,3740,0
20241007,133800,120098090,3740,3740,3740,3740,0
20241007,133700,120098090,3740,3730,3740,3730,201
20241007,133600,119346360,3740,3740,3740,3740,100
20241007,133500,118972360,3730,3730,3730,3730,0
20241007,133400,118972360,3730,3730,3730,3730,0
20241007,133300,118972360,3730,3730,3730,3730,500
20241007,133200,117107360,3740,3740,3740,3740,4
20241007,133100,117092400,3745,3745,3745,3745,0
20241007,133000,117092400,3745,3745,3745,3745,0
20241007,132900,117092400,3745,3745,3745,3745,0
20241007,132800,117092400,3745,3745,3745,3745,0
20241007,132700,117092400,3745,3745,3745,3745,0
20241007,132600,117092400,3745,3745,3745,3745,0
20241007,132500,117092400,3745,3745,3745,3745,10
20241007,132400,117054950,3750,3750,3750,3750,0
20241007,132300,117054950,3750,3750,3750,3750,0
20241007,132200,117054950,3750,3750,3750,3750,0
20241007,132100,117054950,3750,3750,3750,3750,5
20241007,132000,117036200,3750,3750,3750,3750,0
20241007,131900,117036200,3750,3750,3750,3750,709
20241007,131800,114377450,3745,3745,3745,3745,1
20241007,131700,114373705,3745,3745,3745,3745,47
20241007,131600,114197690,3745,3730,3745,3730,1017
20241007,131500,110392745,3720,3720,3720,3720,0
20241007,131400,110392745,3720,3720,3720,3720,0
20241007,131300,110392745,3720,3720,3720,3720,499
20241007,131200,108536465,3720,3720,3720,3720,2
20241007,131100,108529025,3725,3725,3725,3725,195
20241007,131000,107802650,3735,3735,3735,3735,6
20241007,130900,107780240,3740,3740,3740,3740,0
20241007,130800,107780240,3740,3740,3740,3740,0
20241007,130700,107780240,3740,3740,3740,3740,0
20241007,130600,107780240,3740,3740,3740,3740,0
20241007,130500,107780240,3740,3740,3740,3740,0
20241007,130400,107780240,3740,3740,3740,3740,0
20241007,130300,107780240,3740,3740,3740,3740,0
20241007,130200,107780240,3740,3740,3740,3740,13
20241007,130100,107731620,3725,3725,3725,3725,0
20241007,130000,107731620,3725,3725,3725,3725,0
20241007,125900,107731620,3725,3725,3725,3725,0
20241007,125800,107731620,3725,3725,3725,3725,0
20241007,125700,107731620,3725,3725,3725,3725,210
20241007,125600,106949370,3725,3725,3725,3725,100
20241007,125500,106576870,3725,3725,3725,3725,0
20241007,125400,106576870,3725,3725,3725,3725,0
20241007,125300,106576870,3725,3740,3740,3725,311
20241007,125200,105416895,3740,3740,3740,3740,0
20241007,125100,105416895,3740,3740,3740,3740,0
20241007,125000,105416895,3740,3740,3740,3740,0
20241007,124900,105416895,3740,3740,3740,3740,1
20241007,124800,105413155,3720,3720,3720,3720,0
20241007,124700,105413155,3720,3735,3735,3720,1296
20241007,124600,100584070,3740,3740,3740,3740,0
20241007,124500,100584070,3740,3740,3740,3740,17
20241007,124400,100520490,3740,3740,3740,3740,0
20241007,124300,100520490,3740,3740,3740,3740,0
20241007,124200,100520490,3740,3740,3740,3740,1
20241007,124100,100516750,3735,3735,3735,3735,0
20241007,124000,100516750,3735,3735,3735,3735,0
20241007,123900,100516750,3735,3735,3735,3735,1
20241007,123800,100513015,3735,3735,3735,3735,0
20241007,123700,100513015,3735,3735,3735,3735,1
20241007,123600,100509280,3735,3735,3735,3735,1
20241007,123500,100505545,3735,3735,3735,3735,171
20241007,123400,99866860,3735,3735,3735,3735,115
20241007,123300,99437335,3735,3735,3735,3735,149
20241007,123200,98880820,3735,3735,3735,3735,0
20241007,123100,98880820,3735,3735,3735,3735,1
20241007,123000,98877085,3735,3735,3735,3735,1
20241007,122900,98873350,3740,3740,3740,3740,0
20241007,122800,98873350,3740,3740,3740,3740,0
20241007,122700,98873350,3740,3740,3740,3740,28
20241007,122600,98768630,3735,3735,3735,3735,0
20241007,122500,98768630,3735,3735,3735,3735,0
20241007,122400,98768630,3735,3735,3735,3735,1
20241007,122300,98764895,3735,3735,3735,3735,2
20241007,122200,98757425,3735,3735,3735,3735,0
20241007,122100,98757425,3735,3735,3735,3735,0
20241007,122000,98757425,3735,3735,3735,3735,273
20241007,121900,97737770,3735,3735,3735,3735,0
20241007,121800,97737770,3735,3735,3735,3735,10
20241007,121700,97700420,3745,3745,3745,3745,0
20241007,121600,97700420,3745,3745,3745,3745,0
20241007,121500,97700420,3745,3745,3745,3745,0
20241007,121400,97700420,3745,3745,3745,3745,0
20241007,121300,97700420,3745,3745,3745,3745,0
20241007,121200,97700420,3745,3745,3745,3745,2
20241007,121100,97692930,3745,3745,3745,3745,0
20241007,121000,97692930,3745,3745,3745,3745,0
20241007,120900,97692930,3745,3745,3745,3745,0
20241007,120800,97692930,3745,3745,3745,3745,0
20241007,120700,97692930,3745,3745,3750,3745,249
20241007,120600,96759560,3745,3740,3745,3740,194
20241007,120500,96033635,3730,3730,3730,3730,0
20241007,120400,96033635,3730,3730,3730,3730,1
20241007,120300,96029905,3730,3730,3730,3730,0
20241007,120200,96029905,3730,3730,3730,3730,0
20241007,120100,96029905,3730,3730,3730,3730,1
20241007,120000,96026175,3730,3730,3730,3730,1
20241007,115900,96022445,3730,3730,3730,3730,1
20241007,115800,96018715,3735,3735,3735,3735,0
20241007,115700,96018715,3735,3735,3735,3735,6
20241007,115600,95996305,3735,3735,3735,3735,0
20241007,115500,95996305,3735,3735,3735,3735,0
20241007,115400,95996305,3735,3735,3735,3735,3
20241007,115300,95985100,3735,3735,3735,3735,0
20241007,115200,95985100,3735,3730,3735,3730,1275
20241007,115100,91229095,3730,3730,3730,3730,68
20241007,115000,90975455,3730,3730,3730,3730,0
20241007,114900,90975455,3730,3730,3730,3730,0
20241007,114800,90975455,3730,3730,3730,3730,242
20241007,114700,90072795,3730,3730,3730,3730,0
20241007,114600,90072795,3730,3730,3730,3730,10
20241007,114500,90035495,3735,3735,3735,3735,1
20241007,114400,90031760,3735,3735,3735,3735,0
20241007,114300,90031760,3735,3735,3735,3735,0
20241007,114200,90031760,3735,3735,3735,3735,0
20241007,114100,90031760,3735,3735,3735,3735,3
20241007,114000,90020555,3735,3735,3735,3735,129
20241007,113900,89538740,3735,3735,3735,3735,31
20241007,113800,89422955,3730,3730,3730,3730,0
20241007,113700,89422955,3730,3730,3730,3730,5
20241007,113600,89404305,3730,3730,3730,3730,0
20241007,113500,89404305,3730,3730,3730,3730,0
20241007,113400,89404305,3730,3730,3730,3730,0
20241007,113300,89404305,3730,3730,3730,3730,11
20241007,113200,89363275,3730,3730,3730,3730,0
20241007,113100,89363275,3730,3730,3730,3730,50
20241007,113000,89176775,3730,3730,3730,3730,100
20241007,112900,88803775,3730,3730,3730,3730,2
20241007,112800,88796315,3730,3730,3730,3730,0
20241007,112700,88796315,3730,3730,3730,3730,0
20241007,112600,88796315,3730,3730,3730,3730,1
20241007,112500,88792585,3730,3730,3730,3730,0
20241007,112400,88792585,3730,3730,3730,3730,2
20241007,112300,88785125,3735,3735,3735,3735,6
20241007,112200,88762715,3740,3740,3740,3740,0
20241007,112100,88762715,3740,3740,3740,3740,0
20241007,112000,88762715,3740,3740,3740,3740,0
20241007,111900,88762715,3740,3740,3740,3740,0
20241007,111800,88762715,3740,3740,3740,3740,1
20241007,111700,88758975,3740,3740,3740,3740,3
20241007,111600,88747755,3740,3740,3740,3740,0
20241007,111500,88747755,3740,3740,3740,3740,5
20241007,111400,88729055,3740,3740,3740,3740,129
20241007,111300,88246595,3740,3740,3740,3740,0
20241007,111200,88246595,3740,3740,3740,3740,41
20241007,111100,88093255,3740,3740,3740,3740,0
20241007,111000,88093255,3740,3740,3740,3740,1
20241007,110900,88089515,3740,3740,3740,3740,0
20241007,110800,88089515,3740,3740,3740,3740,0
20241007,110700,88089515,3740,3740,3740,3740,0
20241007,110600,88089515,3740,3740,3740,3740,0
20241007,110500,88089515,3740,3740,3740,3730,357
20241007,110400,86756690,3740,3745,3745,3740,997
20241007,110300,83027900,3745,3745,3745,3745,0
20241007,110200,83027900,3745,3745,3745,3745,7
20241007,110100,83001685,3745,3745,3745,3745,0
20241007,110000,83001685,3745,3745,3745,3745,0
20241007,105900,83001685,3745,3745,3745,3745,1
20241007,105800,82997940,3745,3745,3745,3745,1
20241007,105700,82994195,3745,3745,3745,3745,2
20241007,105600,82986705,3745,3740,3745,3740,11
20241007,105500,82945515,3740,3740,3740,3740,1
20241007,105400,82941775,3740,3740,3740,3740,44
20241007,105300,82777215,3740,3740,3740,3740,0
20241007,105200,82777215,3740,3740,3740,3740,0
20241007,105100,82777215,3740,3740,3740,3740,2
20241007,105000,82769735,3745,3740,3745,3740,40
20241007,104900,82620085,3745,3745,3745,3740,111
20241007,104800,82204395,3740,3740,3740,3740,2
20241007,104700,82196915,3740,3740,3740,3740,11
20241007,104600,82155775,3740,3740,3740,3740,1
20241007,104500,82152035,3740,3740,3740,3740,0
20241007,104400,82152035,3740,3740,3740,3740,11
20241007,104300,82110895,3740,3740,3740,3740,0
20241007,104200,82110895,3740,3740,3740,3740,3441
20241007,104100,69241555,3745,3745,3745,3745,0
20241007,104000,69241555,3745,3745,3745,3745,0
20241007,103900,69241555,3745,3745,3745,3745,200
20241007,103800,68492555,3745,3745,3745,3745,700
20241007,103700,65871055,3745,3745,3745,3745,1
20241007,103600,65867310,3745,3745,3745,3745,251
20241007,103500,64927315,3745,3745,3745,3745,0
20241007,103400,64927315,3745,3745,3745,3745,400
20241007,103300,63429315,3745,3745,3745,3745,5
20241007,103200,63410590,3750,3750,3750,3750,0
20241007,103100,63410590,3750,3750,3750,3750,0
20241007,103000,63410590,3750,3750,3750,3750,0
20241007,102900,63410590,3750,3750,3750,3750,0
20241007,102800,63410590,3750,3750,3750,3750,0
20241007,102700,63410590,3750,3750,3750,3750,0
20241007,102600,63410590,3750,3750,3750,3750,0
20241007,102500,63410590,3750,3750,3750,3750,0
20241007,102400,63410590,3750,3750,3750,3750,0
20241007,102300,63410590,3750,3750,3750,3750,0
20241007,102200,63410590,3750,3750,3750,3750,0
20241007,102100,63410590,3750,3745,3750,3745,964
20241007,102000,59799880,3745,3745,3745,3745,0
20241007,101900,59799880,3745,3745,3745,3745,1
20241007,101800,59796135,3745,3745,3745,3745,4
20241007,101700,59781155,3745,3745,3745,3745,1
20241007,101600,59777410,3745,3745,3745,3745,0
20241007,101500,59777410,3745,3745,3745,3745,5
20241007,101400,59758685,3745,3745,3745,3745,1
20241007,101300,59754940,3745,3750,3750,3745,560
20241007,101200,57657730,3745,3745,3745,3745,1
20241007,101100,57653985,3750,3750,3750,3750,248
20241007,101000,56723985,3745,3745,3745,3745,2
20241007,100900,56716495,3745,3745,3745,3745,3
20241007,100800,56705260,3750,3740,3750,3740,267
20241007,100700,55705085,3740,3740,3740,3740,0
20241007,100600,55705085,3740,3740,3740,3740,0
20241007,100500,55705085,3740,3740,3740,3740,108
20241007,100400,55301165,3735,3735,3735,3735,90
20241007,100300,54965015,3735,3740,3740,3735,7
20241007,100200,54938860,3740,3740,3740,3740,1
20241007,100100,54935120,3735,3735,3735,3735,1
20241007,100000,54931385,3735,3735,3735,3735,0
20241007,095900,54931385,3735,3735,3735,3735,0
20241007,095800,54931385,3735,3735,3735,3735,0
20241007,095700,54931385,3735,3735,3735,3735,0
20241007,095600,54931385,3735,3735,3735,3735,124
20241007,095500,54468245,3735,3735,3735,3735,0
20241007,095400,54468245,3735,3735,3735,3735,0
20241007,095300,54468245,3735,3735,3735,3735,0
20241007,095200,54468245,3735,3735,3735,3735,0
20241007,095100,54468245,3735,3735,3735,3735,51
20241007,095000,54277760,3710,3725,3730,3710,502
20241007,094900,52406180,3705,3720,3720,3705,811
20241007,094800,49393915,3720,3720,3720,3720,1
20241007,094700,49390195,3720,3720,3720,3720,10
20241007,094600,49352995,3720,3720,3720,3720,1
20241007,094500,49349275,3710,3710,3710,3710,0
20241007,094400,49349275,3710,3715,3715,3710,1023
20241007,094300,45553485,3720,3720,3720,3720,0
20241007,094200,45553485,3720,3720,3720,3720,0
20241007,094100,45553485,3720,3720,3720,3720,1
20241007,094000,45549765,3720,3720,3720,3720,1
20241007,093900,45546045,3720,3720,3720,3720,551
20241007,093800,43496325,3720,3720,3720,3720,4
20241007,093700,43481445,3720,3720,3720,3720,3
20241007,093600,43470285,3720,3720,3720,3720,3
20241007,093500,43459125,3720,3720,3720,3720,101
20241007,093400,43083405,3720,3720,3720,3720,0
20241007,093300,43083405,3720,3720,3720,3720,351
20241007,093200,41777685,3720,3715,3720,3710,1002
20241007,093100,38059715,3720,3720,3720,3720,11
20241007,093000,38018795,3720,3720,3720,3720,40
20241007,092900,37869995,3720,3720,3720,3720,1
20241007,092800,37866275,3725,3725,3725,3725,0
20241007,092700,37866275,3725,3720,3725,3720,11
20241007,092600,37825350,3725,3725,3725,3725,0
20241007,092500,37825350,3725,3725,3725,3725,0
20241007,092400,37825350,3725,3725,3725,3725,0
20241007,092300,37825350,3725,3725,3725,3725,5
20241007,092200,37806725,3725,3725,3725,3725,0
20241007,092100,37806725,3725,3720,3725,3720,751
20241007,092000,35010545,3720,3720,3720,3720,8
20241007,091900,34980785,3725,3720,3725,3705,321
20241007,091800,33788215,3725,3730,3730,3725,763
20241007,091700,30945290,3730,3740,3740,3730,260
20241007,091600,29975360,3740,3740,3740,3740,500
20241007,091500,28105360,3740,3740,3740,3740,1
20241007,091400,28101620,3735,3735,3735,3735,246
20241007,091300,27182810,3735,3735,3735,3735,168
20241007,091200,26555330,3725,3725,3735,3725,366
20241007,091100,25191700,3720,3720,3720,3720,10
20241007,091000,25154500,3715,3710,3715,3710,64
20241007,090900,24916890,3710,3710,3710,3710,134
20241007,090800,24419750,3710,3710,3710,3710,400
20241007,090700,22935750,3710,3705,3710,3705,881
20241007,090600,19671145,3705,3730,3730,3705,604
20241007,090500,17433155,3735,3735,3735,3715,55
20241007,090400,17228015,3725,3725,3725,3725,68
20241007,090300,16974715,3725,3730,3790,3695,2999
20241007,090200,5784635,3705,3735,3735,3705,10
20241007,090100,5747495,3735,3725,3735,3705,708
20241007,090000,3109235,3725,3720,3725,3720,296