KissMeData/093380/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201600,25912645,3135,3135,3135,3135,14
20241007,201500,25912645,3135,3135,3135,3135,0
20241007,201400,25912645,3135,3135,3135,3135,0
20241007,201300,25912645,3135,3135,3135,3135,0
20241007,201200,25912645,3135,3135,3135,3135,0
20241007,201100,25912645,3135,3135,3135,3135,0
20241007,201000,25912645,3135,3135,3135,3135,0
20241007,200900,25912645,3135,3135,3135,3135,0
20241007,200800,25912645,3135,3135,3135,3135,0
20241007,200700,25912645,3135,3135,3135,3135,0
20241007,200600,25912645,3135,3135,3135,3135,0
20241007,200500,25912645,3135,3135,3135,3135,0
20241007,200400,25912645,3135,3135,3135,3135,0
20241007,200300,25912645,3135,3135,3135,3135,0
20241007,200200,25912645,3135,3135,3135,3135,0
20241007,200100,25912645,3135,3135,3135,3135,0
20241007,200000,25912645,3135,3135,3135,3135,0
20241007,195900,25912645,3135,3135,3135,3135,0
20241007,195800,25912645,3135,3135,3135,3135,0
20241007,195700,25912645,3135,3135,3135,3135,0
20241007,195600,25912645,3135,3135,3135,3135,0
20241007,195500,25912645,3135,3135,3135,3135,0
20241007,195400,25912645,3135,3135,3135,3135,0
20241007,195300,25912645,3135,3135,3135,3135,0
20241007,195200,25912645,3135,3135,3135,3135,0
20241007,195100,25912645,3135,3135,3135,3135,0
20241007,195000,25912645,3135,3135,3135,3135,0
20241007,194900,25912645,3135,3135,3135,3135,0
20241007,194800,25912645,3135,3135,3135,3135,0
20241007,194700,25912645,3135,3135,3135,3135,0
20241007,194600,25912645,3135,3135,3135,3135,14
20241007,194500,25912645,3135,3135,3135,3135,0
20241007,194400,25912645,3135,3135,3135,3135,0
20241007,194300,25912645,3135,3135,3135,3135,0
20241007,194200,25912645,3135,3135,3135,3135,0
20241007,194100,25912645,3135,3135,3135,3135,0
20241007,194000,25912645,3135,3135,3135,3135,0
20241007,193900,25912645,3135,3135,3135,3135,0
20241007,193800,25912645,3135,3135,3135,3135,0
20241007,193700,25912645,3135,3135,3135,3135,0
20241007,193600,25912645,3135,3135,3135,3135,0
20241007,193500,25912645,3135,3135,3135,3135,0
20241007,193400,25912645,3135,3135,3135,3135,0
20241007,193300,25912645,3135,3135,3135,3135,0
20241007,193200,25912645,3135,3135,3135,3135,0
20241007,193100,25912645,3135,3135,3135,3135,0
20241007,193000,25912645,3135,3135,3135,3135,0
20241007,192900,25912645,3135,3135,3135,3135,0
20241007,192800,25912645,3135,3135,3135,3135,0
20241007,192700,25912645,3135,3135,3135,3135,0
20241007,192600,25912645,3135,3135,3135,3135,0
20241007,192500,25912645,3135,3135,3135,3135,0
20241007,192400,25912645,3135,3135,3135,3135,0
20241007,192300,25912645,3135,3135,3135,3135,0
20241007,192200,25912645,3135,3135,3135,3135,0
20241007,192100,25912645,3135,3135,3135,3135,0
20241007,192000,25912645,3135,3135,3135,3135,0
20241007,191900,25912645,3135,3135,3135,3135,0
20241007,191800,25912645,3135,3135,3135,3135,0
20241007,191700,25912645,3135,3135,3135,3135,0
20241007,191600,25912645,3135,3135,3135,3135,14
20241007,191500,25912645,3135,3135,3135,3135,0
20241007,191400,25912645,3135,3135,3135,3135,0
20241007,191300,25912645,3135,3135,3135,3135,0
20241007,191200,25912645,3135,3135,3135,3135,0
20241007,191100,25912645,3135,3135,3135,3135,0
20241007,191000,25912645,3135,3135,3135,3135,0
20241007,190900,25912645,3135,3135,3135,3135,0
20241007,190800,25912645,3135,3135,3135,3135,0
20241007,190700,25912645,3135,3135,3135,3135,0
20241007,190600,25912645,3135,3135,3135,3135,0
20241007,190500,25912645,3135,3135,3135,3135,0
20241007,190400,25912645,3135,3135,3135,3135,0
20241007,190300,25912645,3135,3135,3135,3135,0
20241007,190200,25912645,3135,3135,3135,3135,0
20241007,190100,25912645,3135,3135,3135,3135,0
20241007,190000,25912645,3135,3135,3135,3135,0
20241007,185900,25912645,3135,3135,3135,3135,0
20241007,185800,25912645,3135,3135,3135,3135,0
20241007,185700,25912645,3135,3135,3135,3135,0
20241007,185600,25912645,3135,3135,3135,3135,0
20241007,185500,25912645,3135,3135,3135,3135,0
20241007,185400,25912645,3135,3135,3135,3135,0
20241007,185300,25912645,3135,3135,3135,3135,0
20241007,185200,25912645,3135,3135,3135,3135,0
20241007,185100,25912645,3135,3135,3135,3135,0
20241007,185000,25912645,3135,3135,3135,3135,0
20241007,184900,25912645,3135,3135,3135,3135,0
20241007,184800,25912645,3135,3135,3135,3135,0
20241007,184700,25912645,3135,3135,3135,3135,0
20241007,184600,25912645,3135,3135,3135,3135,14
20241007,184500,25912645,3135,3135,3135,3135,0
20241007,184400,25912645,3135,3135,3135,3135,0
20241007,184300,25912645,3135,3135,3135,3135,0
20241007,184200,25912645,3135,3135,3135,3135,0
20241007,184100,25912645,3135,3135,3135,3135,0
20241007,184000,25912645,3135,3135,3135,3135,0
20241007,183900,25912645,3135,3135,3135,3135,0
20241007,183800,25912645,3135,3135,3135,3135,0
20241007,183700,25912645,3135,3135,3135,3135,0
20241007,183600,25912645,3135,3135,3135,3135,0
20241007,183500,25912645,3135,3135,3135,3135,0
20241007,183400,25912645,3135,3135,3135,3135,0
20241007,183300,25912645,3135,3135,3135,3135,0
20241007,183200,25912645,3135,3135,3135,3135,0
20241007,183100,25912645,3135,3135,3135,3135,0
20241007,183000,25912645,3135,3135,3135,3135,0
20241007,182900,25912645,3135,3135,3135,3135,0
20241007,182800,25912645,3135,3135,3135,3135,0
20241007,182700,25912645,3135,3135,3135,3135,0
20241007,182600,25912645,3135,3135,3135,3135,0
20241007,182500,25912645,3135,3135,3135,3135,0
20241007,182400,25912645,3135,3135,3135,3135,0
20241007,182300,25912645,3135,3135,3135,3135,0
20241007,182200,25912645,3135,3135,3135,3135,0
20241007,182100,25912645,3135,3135,3135,3135,0
20241007,182000,25912645,3135,3135,3135,3135,0
20241007,181900,25912645,3135,3135,3135,3135,0
20241007,181800,25912645,3135,3135,3135,3135,0
20241007,181700,25912645,3135,3135,3135,3135,0
20241007,181600,25912645,3135,3135,3135,3135,14
20241007,181500,25912645,3135,3135,3135,3135,0
20241007,181400,25912645,3135,3135,3135,3135,0
20241007,181300,25912645,3135,3135,3135,3135,0
20241007,181200,25912645,3135,3135,3135,3135,0
20241007,181100,25912645,3135,3135,3135,3135,0
20241007,181000,25912645,3135,3135,3135,3135,0
20241007,180900,25912645,3135,3135,3135,3135,0
20241007,180800,25912645,3135,3135,3135,3135,0
20241007,180700,25912645,3135,3135,3135,3135,0
20241007,180600,25912645,3135,3135,3135,3135,0
20241007,180500,25912645,3135,3135,3135,3135,0
20241007,180400,25912645,3135,3135,3135,3135,0
20241007,180300,25912645,3135,3135,3135,3135,0
20241007,180200,25912645,3135,3135,3135,3135,0
20241007,180100,25912645,3135,3135,3135,3135,0
20241007,180000,25912645,3135,3135,3135,3135,0
20241007,175900,25912645,3135,3135,3135,3135,0
20241007,175800,25912645,3135,3135,3135,3135,0
20241007,175700,25912645,3135,3135,3135,3135,0
20241007,175600,25912645,3135,3135,3135,3135,0
20241007,175500,25912645,3135,3135,3135,3135,0
20241007,175400,25912645,3135,3135,3135,3135,0
20241007,175300,25912645,3135,3135,3135,3135,0
20241007,175200,25912645,3135,3135,3135,3135,0
20241007,175100,25912645,3135,3135,3135,3135,0
20241007,175000,25912645,3135,3135,3135,3135,0
20241007,174900,25912645,3135,3135,3135,3135,0
20241007,174800,25912645,3135,3135,3135,3135,0
20241007,174700,25912645,3135,3135,3135,3135,0
20241007,174600,25912645,3135,3135,3135,3135,14
20241007,174500,25912645,3135,3135,3135,3135,0
20241007,174400,25912645,3135,3135,3135,3135,0
20241007,174300,25912645,3135,3135,3135,3135,0
20241007,174200,25912645,3135,3135,3135,3135,0
20241007,174100,25912645,3135,3135,3135,3135,0
20241007,174000,25912645,3135,3135,3135,3135,0
20241007,173900,25912645,3135,3135,3135,3135,0
20241007,173800,25912645,3135,3135,3135,3135,0
20241007,173700,25912645,3135,3135,3135,3135,0
20241007,173600,25912645,3135,3135,3135,3135,0
20241007,173500,25912645,3135,3135,3135,3135,0
20241007,173400,25912645,3135,3135,3135,3135,0
20241007,173300,25912645,3135,3135,3135,3135,0
20241007,173200,25912645,3135,3135,3135,3135,0
20241007,173100,25912645,3135,3135,3135,3135,0
20241007,173000,25912645,3135,3135,3135,3135,0
20241007,172900,25912645,3135,3135,3135,3135,0
20241007,172800,25912645,3135,3135,3135,3135,0
20241007,172700,25912645,3135,3135,3135,3135,0
20241007,172600,25912645,3135,3135,3135,3135,0
20241007,172500,25912645,3135,3135,3135,3135,0
20241007,172400,25912645,3135,3135,3135,3135,0
20241007,172300,25912645,3135,3135,3135,3135,0
20241007,172200,25912645,3135,3135,3135,3135,0
20241007,172100,25912645,3135,3135,3135,3135,0
20241007,172000,25912645,3135,3135,3135,3135,0
20241007,171900,25912645,3135,3135,3135,3135,0
20241007,171800,25912645,3135,3135,3135,3135,0
20241007,171700,25912645,3135,3135,3135,3135,0
20241007,171600,25912645,3135,3135,3135,3135,14
20241007,171500,25912645,3135,3135,3135,3135,0
20241007,171400,25912645,3135,3135,3135,3135,0
20241007,171300,25912645,3135,3135,3135,3135,0
20241007,171200,25912645,3135,3135,3135,3135,0
20241007,171100,25912645,3135,3135,3135,3135,0
20241007,171000,25912645,3135,3135,3135,3135,0
20241007,170900,25912645,3135,3135,3135,3135,0
20241007,170800,25912645,3135,3135,3135,3135,0
20241007,170700,25912645,3135,3135,3135,3135,0
20241007,170600,25912645,3135,3135,3135,3135,0
20241007,170500,25912645,3135,3135,3135,3135,0
20241007,170400,25912645,3135,3135,3135,3135,0
20241007,170300,25912645,3135,3135,3135,3135,0
20241007,170200,25912645,3135,3135,3135,3135,0
20241007,170100,25912645,3135,3135,3135,3135,0
20241007,170000,25912645,3135,3135,3135,3135,0
20241007,165900,25912645,3135,3135,3135,3135,0
20241007,165800,25912645,3135,3135,3135,3135,0
20241007,165700,25912645,3135,3135,3135,3135,0
20241007,165600,25912645,3135,3135,3135,3135,0
20241007,165500,25912645,3135,3135,3135,3135,0
20241007,165400,25912645,3135,3135,3135,3135,0
20241007,165300,25912645,3135,3135,3135,3135,0
20241007,165200,25912645,3135,3135,3135,3135,0
20241007,165100,25912645,3135,3135,3135,3135,0
20241007,165000,25912645,3135,3135,3135,3135,0
20241007,164900,25912645,3135,3135,3135,3135,0
20241007,164800,25912645,3135,3135,3135,3135,0
20241007,164700,25912645,3135,3135,3135,3135,0
20241007,164600,25912645,3135,3135,3135,3135,14
20241007,164500,25912645,3135,3135,3135,3135,0
20241007,164400,25912645,3135,3135,3135,3135,0
20241007,164300,25912645,3135,3135,3135,3135,0
20241007,164200,25912645,3135,3135,3135,3135,0
20241007,164100,25912645,3135,3135,3135,3135,0
20241007,164000,25912645,3135,3135,3135,3135,0
20241007,163900,25912645,3135,3135,3135,3135,0
20241007,163800,25912645,3135,3135,3135,3135,0
20241007,163700,25912645,3135,3135,3135,3135,0
20241007,163600,25912645,3135,3135,3135,3135,0
20241007,163500,25912645,3135,3135,3135,3135,0
20241007,163400,25912645,3135,3135,3135,3135,0
20241007,163300,25912645,3135,3135,3135,3135,0
20241007,163200,25912645,3135,3135,3135,3135,0
20241007,163100,25912645,3135,3135,3135,3135,0
20241007,163000,25912645,3135,3135,3135,3135,0
20241007,162900,25912645,3135,3135,3135,3135,0
20241007,162800,25912645,3135,3135,3135,3135,0
20241007,162700,25912645,3135,3135,3135,3135,0
20241007,162600,25912645,3135,3135,3135,3135,0
20241007,162500,25912645,3135,3135,3135,3135,0
20241007,162400,25912645,3135,3135,3135,3135,0
20241007,162300,25912645,3135,3135,3135,3135,0
20241007,162200,25912645,3135,3135,3135,3135,0
20241007,162100,25912645,3135,3135,3135,3135,0
20241007,162000,25912645,3135,3135,3135,3135,0
20241007,161900,25912645,3135,3135,3135,3135,0
20241007,161800,25912645,3135,3135,3135,3135,0
20241007,161700,25912645,3135,3135,3135,3135,0
20241007,161600,25912645,3135,3135,3135,3135,14
20241007,161500,25912645,3135,3135,3135,3135,0
20241007,161400,25912645,3135,3135,3135,3135,0
20241007,161300,25912645,3135,3135,3135,3135,0
20241007,161200,25912645,3135,3135,3135,3135,0
20241007,161100,25912645,3135,3135,3135,3135,0
20241007,161000,25912645,3135,3135,3135,3135,0
20241007,160900,25912645,3135,3135,3135,3135,0
20241007,160800,25912645,3135,3135,3135,3135,0
20241007,160700,25912645,3135,3135,3135,3135,0
20241007,160600,25912645,3135,3135,3135,3135,0
20241007,160500,25912645,3135,3135,3135,3135,0
20241007,160400,25912645,3135,3135,3135,3135,0
20241007,160300,25912645,3135,3135,3135,3135,0
20241007,160200,25912645,3135,3135,3135,3135,0
20241007,160100,25912645,3135,3135,3135,3135,0
20241007,160000,25912645,3135,3135,3135,3135,0
20241007,155900,25912645,3135,3135,3135,3135,0
20241007,155800,25912645,3135,3135,3135,3135,0
20241007,155700,25912645,3135,3135,3135,3135,0
20241007,155600,25912645,3135,3135,3135,3135,0
20241007,155500,25912645,3135,3135,3135,3135,0
20241007,155400,25912645,3135,3135,3135,3135,0
20241007,155300,25912645,3135,3135,3135,3135,0
20241007,155200,25912645,3135,3135,3135,3135,0
20241007,155100,25912645,3135,3135,3135,3135,0
20241007,155000,25912645,3135,3135,3135,3135,0
20241007,154900,25912645,3135,3135,3135,3135,0
20241007,154800,25912645,3135,3135,3135,3135,0
20241007,154700,25912645,3135,3135,3135,3135,0
20241007,154600,25912645,3135,3135,3135,3135,14
20241007,154500,25912645,3135,3135,3135,3135,0
20241007,154400,25912645,3135,3135,3135,3135,0
20241007,154300,25912645,3135,3135,3135,3135,0
20241007,154200,25912645,3135,3135,3135,3135,0
20241007,154100,25912645,3135,3135,3135,3135,0
20241007,154000,25912645,3135,3135,3135,3135,0
20241007,153900,25912645,3135,3135,3135,3135,0
20241007,153800,25912645,3135,3135,3135,3135,0
20241007,153700,25912645,3135,3135,3135,3135,0
20241007,153600,25912645,3135,3135,3135,3135,0
20241007,153500,25912645,3135,3135,3135,3135,0
20241007,153400,25912645,3135,3135,3135,3135,0
20241007,153300,25912645,3135,3135,3135,3135,0
20241007,153200,25912645,3135,3135,3135,3135,0
20241007,153100,25912645,3135,3135,3135,3135,0
20241007,153000,25912645,3135,3135,3135,3135,14
20241007,152900,25868755,3125,3125,3125,3125,0
20241007,152800,25868755,3125,3125,3125,3125,0
20241007,152700,25868755,3125,3125,3125,3125,0
20241007,152600,25868755,3125,3125,3125,3125,0
20241007,152500,25868755,3125,3125,3125,3125,0
20241007,152400,25868755,3125,3125,3125,3125,0
20241007,152300,25868755,3125,3125,3125,3125,0
20241007,152200,25868755,3125,3125,3125,3125,0
20241007,152100,25868755,3125,3125,3125,3125,0
20241007,152000,25868755,3125,3125,3125,3125,0
20241007,151900,25868755,3125,3125,3125,3125,0
20241007,151800,25868755,3125,3125,3125,3125,3
20241007,151700,25859380,3125,3125,3125,3125,1
20241007,151600,25856255,3125,3125,3125,3125,0
20241007,151500,25856255,3125,3125,3125,3125,1
20241007,151400,25853130,3125,3125,3125,3125,1
20241007,151300,25850005,3125,3125,3125,3125,0
20241007,151200,25850005,3125,3125,3125,3125,1
20241007,151100,25846880,3125,3125,3125,3125,1
20241007,151000,25843755,3125,3125,3125,3125,1
20241007,150900,25840630,3125,3125,3125,3125,0
20241007,150800,25840630,3125,3125,3125,3125,1
20241007,150700,25837505,3125,3125,3125,3125,1
20241007,150600,25834380,3125,3125,3125,3125,0
20241007,150500,25834380,3125,3125,3125,3125,1
20241007,150400,25831255,3125,3125,3125,3125,1
20241007,150300,25828130,3125,3125,3125,3125,0
20241007,150200,25828130,3125,3125,3125,3125,61
20241007,150100,25637505,3125,3125,3125,3125,1
20241007,150000,25634380,3125,3125,3125,3125,1
20241007,145900,25631255,3125,3125,3125,3125,0
20241007,145800,25631255,3125,3125,3125,3125,1
20241007,145700,25628130,3125,3125,3125,3125,1
20241007,145600,25625005,3125,3125,3125,3125,0
20241007,145500,25625005,3125,3125,3125,3125,1
20241007,145400,25621880,3125,3125,3125,3125,1
20241007,145300,25618755,3125,3125,3125,3125,1
20241007,145200,25615630,3125,3125,3125,3125,0
20241007,145100,25615630,3125,3125,3125,3125,1
20241007,145000,25612505,3125,3125,3125,3125,1
20241007,144900,25609380,3125,3125,3125,3125,0
20241007,144800,25609380,3125,3125,3125,3125,1
20241007,144700,25606255,3125,3125,3125,3125,1
20241007,144600,25603130,3125,3125,3125,3125,0
20241007,144500,25603130,3125,3125,3125,3125,1
20241007,144400,25600005,3125,3125,3125,3125,1
20241007,144300,25596880,3125,3125,3125,3125,1
20241007,144200,25593755,3125,3125,3125,3125,0
20241007,144100,25593755,3125,3125,3125,3125,1
20241007,144000,25590630,3125,3125,3125,3125,1
20241007,143900,25587505,3125,3125,3125,3125,0
20241007,143800,25587505,3125,3125,3125,3125,1
20241007,143700,25584380,3125,3125,3125,3125,1
20241007,143600,25581255,3125,3125,3125,3125,1
20241007,143500,25578130,3125,3125,3125,3125,0
20241007,143400,25578130,3125,3125,3125,3125,1
20241007,143300,25575005,3125,3125,3125,3125,1
20241007,143200,25571880,3125,3125,3125,3125,0
20241007,143100,25571880,3125,3125,3125,3125,1
20241007,143000,25568755,3125,3125,3125,3125,1
20241007,142900,25565630,3125,3125,3125,3125,0
20241007,142800,25565630,3125,3125,3125,3125,1
20241007,142700,25562505,3130,3130,3130,3130,1
20241007,142600,25559375,3125,3125,3125,3125,1
20241007,142500,25556250,3130,3130,3130,3130,0
20241007,142400,25556250,3130,3125,3130,3125,2
20241007,142300,25549995,3125,3125,3125,3125,1
20241007,142200,25546870,3125,3125,3125,3125,0
20241007,142100,25546870,3125,3125,3125,3125,1
20241007,142000,25543745,3125,3125,3125,3125,1
20241007,141900,25540620,3125,3125,3125,3125,1
20241007,141800,25537495,3125,3125,3125,3125,0
20241007,141700,25537495,3125,3125,3125,3125,1
20241007,141600,25534370,3125,3125,3125,3125,1
20241007,141500,25531245,3125,3125,3125,3125,0
20241007,141400,25531245,3125,3125,3125,3125,1
20241007,141300,25528120,3125,3125,3125,3125,1
20241007,141200,25524995,3125,3125,3125,3125,0
20241007,141100,25524995,3125,3125,3125,3125,1
20241007,141000,25521870,3125,3125,3125,3125,4
20241007,140900,25509370,3125,3125,3125,3125,1
20241007,140800,25506245,3125,3125,3125,3125,0
20241007,140700,25506245,3125,3125,3125,3125,1
20241007,140600,25503120,3125,3125,3125,3125,1
20241007,140500,25499995,3125,3125,3125,3125,0
20241007,140400,25499995,3125,3125,3125,3125,1
20241007,140300,25496870,3125,3125,3125,3125,1
20241007,140200,25493745,3125,3125,3125,3125,1
20241007,140100,25490620,3125,3125,3125,3125,0
20241007,140000,25490620,3125,3125,3125,3125,1
20241007,135900,25487495,3125,3125,3125,3125,1
20241007,135800,25484370,3120,3120,3120,3120,0
20241007,135700,25484370,3120,3120,3120,3120,1
20241007,135600,25481250,3120,3120,3120,3120,1
20241007,135500,25478130,3120,3120,3120,3120,0
20241007,135400,25478130,3120,3120,3120,3120,1
20241007,135300,25475010,3120,3120,3120,3120,1
20241007,135200,25471890,3120,3120,3120,3120,1
20241007,135100,25468770,3120,3120,3120,3120,0
20241007,135000,25468770,3120,3120,3120,3120,1
20241007,134900,25465650,3130,3120,3130,3120,2
20241007,134800,25459400,3120,3120,3120,3120,0
20241007,134700,25459400,3120,3120,3120,3120,1
20241007,134600,25456280,3120,3120,3120,3120,1
20241007,134500,25453160,3120,3120,3120,3120,1
20241007,134400,25450040,3120,3120,3120,3120,0
20241007,134300,25450040,3120,3120,3120,3120,1
20241007,134200,25446920,3120,3120,3120,3120,1
20241007,134100,25443800,3120,3120,3120,3120,0
20241007,134000,25443800,3120,3120,3120,3120,1
20241007,133900,25440680,3120,3120,3120,3120,1
20241007,133800,25437560,3120,3120,3120,3120,0
20241007,133700,25437560,3120,3120,3120,3120,1
20241007,133600,25434440,3120,3120,3120,3120,1
20241007,133500,25431320,3120,3120,3120,3120,1
20241007,133400,25428200,3120,3120,3120,3120,0
20241007,133300,25428200,3120,3120,3120,3120,1
20241007,133200,25425080,3120,3120,3120,3120,11
20241007,133100,25390760,3120,3120,3120,3120,0
20241007,133000,25390760,3120,3120,3120,3120,1
20241007,132900,25387640,3120,3120,3120,3120,1
20241007,132800,25384520,3130,3130,3130,3130,0
20241007,132700,25384520,3130,3120,3130,3120,3
20241007,132600,25375140,3120,3120,3120,3120,1
20241007,132500,25372020,3120,3125,3125,3120,93
20241007,132400,25081400,3115,3115,3115,3115,0
20241007,132300,25081400,3115,3115,3115,3115,1
20241007,132200,25078285,3115,3115,3115,3115,1
20241007,132100,25075170,3115,3115,3115,3115,0
20241007,132000,25075170,3115,3115,3115,3115,1
20241007,131900,25072055,3115,3115,3115,3115,1
20241007,131800,25068940,3115,3115,3115,3115,1
20241007,131700,25065825,3115,3115,3115,3115,0
20241007,131600,25065825,3115,3115,3115,3115,1
20241007,131500,25062710,3115,3115,3115,3115,1
20241007,131400,25059595,3115,3115,3115,3115,0
20241007,131300,25059595,3115,3115,3115,3115,1
20241007,131200,25056480,3115,3115,3115,3115,1
20241007,131100,25053365,3115,3115,3115,3115,0
20241007,131000,25053365,3115,3115,3115,3115,1
20241007,130900,25050250,3115,3115,3115,3115,1
20241007,130800,25047135,3115,3115,3115,3115,1
20241007,130700,25044020,3115,3115,3115,3115,0
20241007,130600,25044020,3115,3115,3115,3115,1
20241007,130500,25040905,3115,3115,3115,3115,1
20241007,130400,25037790,3115,3115,3115,3115,499
20241007,130300,23483405,3115,3115,3115,3115,1
20241007,130200,23480290,3115,3115,3115,3115,1
20241007,130100,23477175,3115,3115,3115,3115,1
20241007,130000,23474060,3115,3115,3115,3115,0
20241007,125900,23474060,3115,3115,3115,3115,1
20241007,125800,23470945,3115,3115,3115,3115,1
20241007,125700,23467830,3115,3115,3115,3115,0
20241007,125600,23467830,3115,3115,3115,3115,1
20241007,125500,23464715,3115,3115,3115,3115,1
20241007,125400,23461600,3115,3115,3115,3115,0
20241007,125300,23461600,3115,3115,3115,3115,1
20241007,125200,23458485,3115,3115,3115,3115,1
20241007,125100,23455370,3115,3115,3115,3115,1
20241007,125000,23452255,3115,3115,3115,3115,0
20241007,124900,23452255,3115,3115,3115,3115,1
20241007,124800,23449140,3115,3115,3115,3115,1
20241007,124700,23446025,3115,3115,3115,3115,0
20241007,124600,23446025,3115,3115,3115,3115,1
20241007,124500,23442910,3115,3115,3115,3115,1
20241007,124400,23439795,3115,3115,3115,3115,1
20241007,124300,23436680,3115,3115,3115,3115,0
20241007,124200,23436680,3115,3115,3115,3115,1
20241007,124100,23433565,3115,3115,3115,3115,1
20241007,124000,23430450,3135,3125,3135,3125,5
20241007,123900,23414785,3115,3115,3115,3115,1
20241007,123800,23411670,3115,3115,3115,3115,1
20241007,123700,23408555,3110,3110,3110,3110,0
20241007,123600,23408555,3110,3110,3110,3110,90
20241007,123500,23128655,3110,3110,3110,3110,1
20241007,123400,23125545,3110,3110,3110,3110,1
20241007,123300,23122435,3110,3110,3110,3110,0
20241007,123200,23122435,3110,3110,3110,3110,1
20241007,123100,23119325,3110,3110,3110,3110,1
20241007,123000,23116215,3110,3110,3110,3110,0
20241007,122900,23116215,3110,3110,3110,3110,1
20241007,122800,23113105,3110,3110,3110,3110,1
20241007,122700,23109995,3115,3115,3115,3115,1
20241007,122600,23106880,3110,3110,3110,3110,0
20241007,122500,23106880,3110,3110,3110,3110,1
20241007,122400,23103770,3110,3110,3110,3110,1
20241007,122300,23100660,3110,3110,3110,3110,0
20241007,122200,23100660,3110,3110,3110,3110,1
20241007,122100,23097550,3110,3110,3110,3110,1
20241007,122000,23094440,3110,3110,3110,3110,0
20241007,121900,23094440,3110,3110,3110,3110,1
20241007,121800,23091330,3110,3110,3110,3110,1
20241007,121700,23088220,3110,3110,3110,3110,1
20241007,121600,23085110,3110,3110,3110,3110,0
20241007,121500,23085110,3110,3110,3110,3110,1
20241007,121400,23082000,3110,3110,3110,3110,1
20241007,121300,23078890,3110,3110,3110,3110,0
20241007,121200,23078890,3110,3110,3110,3110,1
20241007,121100,23075780,3110,3110,3110,3110,1
20241007,121000,23072670,3110,3110,3110,3110,1
20241007,120900,23069560,3110,3110,3110,3110,0
20241007,120800,23069560,3110,3110,3110,3110,1
20241007,120700,23066450,3110,3110,3110,3110,1
20241007,120600,23063340,3110,3110,3110,3110,0
20241007,120500,23063340,3110,3110,3110,3110,1
20241007,120400,23060230,3110,3110,3110,3110,1
20241007,120300,23057120,3110,3110,3110,3110,0
20241007,120200,23057120,3110,3110,3110,3110,1
20241007,120100,23054010,3110,3110,3110,3110,1
20241007,120000,23050900,3110,3110,3110,3110,1
20241007,115900,23047790,3110,3110,3110,3110,0
20241007,115800,23047790,3110,3110,3110,3110,1
20241007,115700,23044680,3110,3110,3110,3110,1
20241007,115600,23041570,3120,3120,3120,3120,10
20241007,115500,23010370,3120,3110,3120,3110,2
20241007,115400,23004140,3110,3110,3110,3110,1
20241007,115300,23001030,3110,3110,3110,3110,0
20241007,115200,23001030,3110,3110,3110,3110,1
20241007,115100,22997920,3110,3110,3110,3110,1
20241007,115000,22994810,3110,3110,3110,3110,1
20241007,114900,22991700,3110,3110,3110,3110,96
20241007,114800,22693140,3110,3110,3110,3110,1
20241007,114700,22690030,3110,3110,3110,3110,1
20241007,114600,22686920,3110,3110,3110,3110,0
20241007,114500,22686920,3110,3110,3110,3110,1
20241007,114400,22683810,3110,3110,3110,3110,1
20241007,114300,22680700,3110,3110,3110,3110,1
20241007,114200,22677590,3110,3110,3110,3110,0
20241007,114100,22677590,3110,3110,3110,3110,1
20241007,114000,22674480,3110,3110,3110,3110,1
20241007,113900,22671370,3110,3110,3110,3110,0
20241007,113800,22671370,3110,3110,3110,3110,1
20241007,113700,22668260,3110,3110,3110,3110,1
20241007,113600,22665150,3110,3110,3110,3110,0
20241007,113500,22665150,3110,3110,3110,3110,1
20241007,113400,22662040,3110,3110,3110,3110,1
20241007,113300,22658930,3110,3110,3110,3110,1
20241007,113200,22655820,3110,3110,3110,3110,0
20241007,113100,22655820,3110,3110,3110,3110,1
20241007,113000,22652710,3110,3110,3110,3110,1
20241007,112900,22649600,3110,3110,3110,3110,0
20241007,112800,22649600,3110,3110,3110,3110,1
20241007,112700,22646490,3110,3110,3110,3110,1
20241007,112600,22643380,3110,3110,3110,3110,1
20241007,112500,22640270,3135,3120,3135,3120,1000
20241007,112400,19505285,3110,3110,3110,3110,1
20241007,112300,19502175,3110,3110,3110,3110,1
20241007,112200,19499065,3110,3110,3110,3110,0
20241007,112100,19499065,3110,3110,3110,3110,1
20241007,112000,19495955,3110,3110,3110,3110,1
20241007,111900,19492845,3110,3110,3110,3110,0
20241007,111800,19492845,3110,3110,3110,3110,1
20241007,111700,19489735,3110,3110,3110,3110,1
20241007,111600,19486625,3110,3110,3110,3110,1
20241007,111500,19483515,3110,3110,3110,3110,0
20241007,111400,19483515,3110,3110,3110,3110,1
20241007,111300,19480405,3110,3110,3110,3110,1
20241007,111200,19477295,3110,3110,3110,3110,0
20241007,111100,19477295,3110,3110,3110,3110,1
20241007,111000,19474185,3110,3110,3110,3110,1
20241007,110900,19471075,3120,3110,3120,3110,301
20241007,110800,18531965,3110,3110,3110,3110,0
20241007,110700,18531965,3110,3110,3110,3110,1
20241007,110600,18528855,3110,3110,3110,3110,1
20241007,110500,18525745,3110,3110,3110,3110,0
20241007,110400,18525745,3110,3110,3110,3110,1
20241007,110300,18522635,3110,3110,3110,3110,1
20241007,110200,18519525,3120,3120,3120,3120,1
20241007,110100,18516405,3110,3110,3110,3110,1
20241007,110000,18513295,3110,3110,3110,3110,1
20241007,105900,18510185,3110,3110,3110,3110,1
20241007,105800,18507075,3125,3125,3125,3125,1
20241007,105700,18503950,3110,3110,3110,3110,1
20241007,105600,18500840,3110,3110,3110,3110,1
20241007,105500,18497730,3110,3110,3110,3110,0
20241007,105400,18497730,3110,3110,3110,3110,1
20241007,105300,18494620,3110,3110,3110,3110,1
20241007,105200,18491510,3110,3110,3110,3110,1
20241007,105100,18488400,3110,3110,3110,3110,0
20241007,105000,18488400,3110,3110,3110,3110,1
20241007,104900,18485290,3110,3110,3110,3110,1
20241007,104800,18482180,3110,3110,3110,3110,0
20241007,104700,18482180,3110,3110,3110,3110,1
20241007,104600,18479070,3110,3110,3110,3110,1
20241007,104500,18475960,3125,3125,3125,3125,0
20241007,104400,18475960,3125,3110,3125,3110,3
20241007,104300,18466615,3110,3110,3110,3110,1
20241007,104200,18463505,3110,3110,3110,3110,1
20241007,104100,18460395,3110,3110,3110,3110,0
20241007,104000,18460395,3110,3110,3110,3110,3
20241007,103900,18451065,3120,3120,3120,3120,1
20241007,103800,18447945,3120,3120,3120,3120,1
20241007,103700,18444825,3125,3110,3125,3110,101
20241007,103600,18129790,3115,3110,3115,3110,73
20241007,103500,17902400,3105,3105,3105,3105,1
20241007,103400,17899295,3105,3105,3105,3105,0
20241007,103300,17899295,3105,3105,3105,3105,1
20241007,103200,17896190,3105,3115,3115,3105,3
20241007,103100,17886865,3105,3105,3115,3105,3
20241007,103000,17877540,3115,3105,3115,3105,3
20241007,102900,17868215,3105,3105,3105,3105,1
20241007,102800,17865110,3105,3105,3105,3105,0
20241007,102700,17865110,3105,3105,3105,3105,1
20241007,102600,17862005,3105,3105,3105,3105,2
20241007,102500,17855795,3105,3100,3110,3100,320
20241007,102400,16862100,3110,3110,3110,3110,300
20241007,102300,15929100,3100,3100,3100,3100,1
20241007,102200,15926000,3100,3100,3100,3100,1
20241007,102100,15922900,3100,3100,3100,3100,0
20241007,102000,15922900,3100,3100,3100,3100,1
20241007,101900,15919800,3100,3100,3100,3100,1
20241007,101800,15916700,3110,3110,3110,3100,62
20241007,101700,15724230,3115,3115,3115,3105,2103
20241007,101600,9189870,3115,3115,3115,3115,1
20241007,101500,9186755,3115,3115,3115,3115,1
20241007,101400,9183640,3120,3120,3120,3120,0
20241007,101300,9183640,3120,3130,3130,3120,401
20241007,101200,7931135,3130,3130,3130,3130,1
20241007,101100,7928005,3130,3130,3130,3130,0
20241007,101000,7928005,3130,3130,3130,3130,1
20241007,100900,7924875,3130,3130,3130,3130,32
20241007,100800,7824715,3130,3130,3130,3130,1
20241007,100700,7821585,3135,3135,3135,3135,50
20241007,100600,7664835,3130,3130,3130,3130,1
20241007,100500,7661705,3130,3130,3130,3130,1
20241007,100400,7658575,3130,3130,3130,3130,0
20241007,100300,7658575,3130,3130,3130,3130,2
20241007,100200,7652315,3135,3130,3135,3130,3
20241007,100100,7642915,3130,3130,3130,3130,0
20241007,100000,7642915,3130,3130,3130,3130,1
20241007,095900,7639785,3130,3130,3130,3130,1
20241007,095800,7636655,3130,3130,3130,3130,1
20241007,095700,7633525,3130,3130,3130,3130,0
20241007,095600,7633525,3130,3130,3130,3130,1
20241007,095500,7630395,3130,3130,3130,3130,1
20241007,095400,7627265,3130,3130,3130,3130,0
20241007,095300,7627265,3130,3130,3130,3130,1
20241007,095200,7624135,3135,3130,3135,3130,2
20241007,095100,7617870,3135,3130,3135,3130,4
20241007,095000,7605335,3130,3130,3130,3130,0
20241007,094900,7605335,3130,3130,3130,3130,1
20241007,094800,7602205,3130,3130,3130,3130,1
20241007,094700,7599075,3135,3135,3135,3135,21
20241007,094600,7533240,3130,3130,3130,3130,1
20241007,094500,7530110,3130,3130,3130,3130,1
20241007,094400,7526980,3135,3135,3135,3135,3
20241007,094300,7517575,3130,3130,3130,3130,1
20241007,094200,7514445,3130,3130,3130,3130,1
20241007,094100,7511315,3130,3130,3130,3130,1
20241007,094000,7508185,3130,3130,3130,3130,0
20241007,093900,7508185,3130,3130,3130,3130,1
20241007,093800,7505055,3130,3130,3130,3130,1
20241007,093700,7501925,3130,3130,3130,3130,0
20241007,093600,7501925,3130,3130,3130,3130,1
20241007,093500,7498795,3130,3130,3130,3130,1
20241007,093400,7495665,3130,3130,3130,3130,1
20241007,093300,7492535,3130,3130,3130,3130,0
20241007,093200,7492535,3130,3130,3130,3130,1
20241007,093100,7489405,3130,3130,3130,3130,1
20241007,093000,7486275,3130,3130,3130,3130,0
20241007,092900,7486275,3130,3130,3130,3130,1
20241007,092800,7483145,3130,3130,3130,3130,1
20241007,092700,7480015,3130,3130,3130,3130,0
20241007,092600,7480015,3130,3130,3130,3130,1
20241007,092500,7476885,3130,3130,3130,3130,1
20241007,092400,7473755,3130,3130,3130,3130,1
20241007,092300,7470625,3130,3130,3130,3130,0
20241007,092200,7470625,3130,3130,3130,3130,1
20241007,092100,7467495,3130,3130,3130,3130,1
20241007,092000,7464365,3135,3135,3135,3135,2232
20241007,091900,467045,3130,3130,3130,3130,1
20241007,091800,463915,3130,3130,3130,3130,1
20241007,091700,460785,3130,3130,3130,3130,1
20241007,091600,457655,3130,3130,3130,3130,0
20241007,091500,457655,3130,3130,3130,3130,1
20241007,091400,454525,3130,3130,3130,3130,1
20241007,091300,451395,3130,3130,3130,3130,0
20241007,091200,451395,3130,3130,3130,3130,1
20241007,091100,448265,3130,3130,3130,3130,1
20241007,091000,445135,3130,3130,3130,3130,0
20241007,090900,445135,3130,3130,3130,3130,1
20241007,090800,442005,3130,3130,3130,3130,1
20241007,090700,438875,3130,3130,3130,3130,1
20241007,090600,435745,3130,3130,3130,3130,0
20241007,090500,435745,3130,3130,3130,3130,1
20241007,090400,432615,3130,3130,3130,3130,1
20241007,090300,429485,3130,3130,3130,3130,0
20241007,090200,429485,3130,3130,3130,3130,1
20241007,090100,426355,3130,3130,3130,3130,1
20241007,090000,423225,3135,3135,3135,3135,135