KissMeData/003060/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,183900,562827527,800,800,800,800,18186
20241025,183800,562827527,800,800,800,800,0
20241025,183700,562827527,800,800,800,800,0
20241025,183600,562827527,800,800,800,800,0
20241025,183500,562827527,800,800,800,800,0
20241025,183400,562827527,800,800,800,800,0
20241025,183300,562827527,800,800,800,800,0
20241025,183200,562827527,800,800,800,800,0
20241025,183100,562827527,800,800,800,800,0
20241025,183000,562827527,800,800,800,800,0
20241025,182900,562827527,800,800,800,800,0
20241025,182800,562827527,800,800,800,800,0
20241025,182700,562827527,800,800,800,800,0
20241025,182600,562827527,800,800,800,800,0
20241025,182500,562827527,800,800,800,800,0
20241025,182400,562827527,800,800,800,800,0
20241025,182300,562827527,800,800,800,800,0
20241025,182200,562827527,800,800,800,800,0
20241025,182100,562827527,800,800,800,800,0
20241025,182000,562827527,800,800,800,800,0
20241025,181900,562827527,800,800,800,800,0
20241025,181800,562827527,800,800,800,800,0
20241025,181700,562827527,800,800,800,800,0
20241025,181600,562827527,800,800,800,800,0
20241025,181500,562827527,800,800,800,800,0
20241025,181400,562827527,800,800,800,800,0
20241025,181300,562827527,800,800,800,800,0
20241025,181200,562827527,800,800,800,800,0
20241025,181100,562827527,800,800,800,800,0
20241025,181000,562827527,800,800,800,800,0
20241025,180900,562827527,800,800,800,800,18186
20241025,180800,562827527,800,800,800,800,0
20241025,180700,562827527,800,800,800,800,0
20241025,180600,562827527,800,800,800,800,0
20241025,180500,562827527,800,800,800,800,0
20241025,180400,562827527,800,800,800,800,0
20241025,180300,562827527,800,800,800,800,0
20241025,180200,562827527,800,800,800,800,0
20241025,180100,562827527,800,800,800,800,0
20241025,180000,562827527,800,800,800,800,0
20241025,175900,562827527,800,800,800,800,0
20241025,175800,562827527,800,800,800,800,0
20241025,175700,562827527,800,800,800,800,0
20241025,175600,562827527,800,800,800,800,0
20241025,175500,562827527,800,800,800,800,0
20241025,175400,562827527,800,800,800,800,0
20241025,175300,562827527,800,800,800,800,0
20241025,175200,562827527,800,800,800,800,0
20241025,175100,562827527,800,800,800,800,0
20241025,175000,562827527,800,800,800,800,0
20241025,174900,562827527,800,800,800,800,0
20241025,174800,562827527,800,800,800,800,0
20241025,174700,562827527,800,800,800,800,0
20241025,174600,562827527,800,800,800,800,0
20241025,174500,562827527,800,800,800,800,0
20241025,174400,562827527,800,800,800,800,0
20241025,174300,562827527,800,800,800,800,0
20241025,174200,562827527,800,800,800,800,0
20241025,174100,562827527,800,800,800,800,0
20241025,174000,562827527,800,800,800,800,0
20241025,173900,562827527,800,800,800,800,18186
20241025,173800,562827527,800,800,800,800,0
20241025,173700,562827527,800,800,800,800,0
20241025,173600,562827527,800,800,800,800,0
20241025,173500,562827527,800,800,800,800,0
20241025,173400,562827527,800,800,800,800,0
20241025,173300,562827527,800,800,800,800,0
20241025,173200,562827527,800,800,800,800,0
20241025,173100,562827527,800,800,800,800,0
20241025,173000,562827527,800,800,800,800,0
20241025,172900,562827527,800,800,800,800,0
20241025,172800,562827527,800,800,800,800,0
20241025,172700,562827527,800,800,800,800,0
20241025,172600,562827527,800,800,800,800,0
20241025,172500,562827527,800,800,800,800,0
20241025,172400,562827527,800,800,800,800,0
20241025,172300,562827527,800,800,800,800,0
20241025,172200,562827527,800,800,800,800,0
20241025,172100,562827527,800,800,800,800,0
20241025,172000,562827527,800,800,800,800,0
20241025,171900,562827527,800,800,800,800,0
20241025,171800,562827527,800,800,800,800,0
20241025,171700,562827527,800,800,800,800,0
20241025,171600,562827527,800,800,800,800,0
20241025,171500,562827527,800,800,800,800,0
20241025,171400,562827527,800,800,800,800,0
20241025,171300,562827527,800,800,800,800,0
20241025,171200,562827527,800,800,800,800,0
20241025,171100,562827527,800,800,800,800,0
20241025,171000,562827527,800,800,800,800,0
20241025,170900,562827527,800,800,800,800,18186
20241025,170800,562827527,800,800,800,800,0
20241025,170700,562827527,800,800,800,800,0
20241025,170600,562827527,800,800,800,800,0
20241025,170500,562827527,800,800,800,800,0
20241025,170400,562827527,800,800,800,800,0
20241025,170300,562827527,800,800,800,800,0
20241025,170200,562827527,800,800,800,800,0
20241025,170100,562827527,800,800,800,800,0
20241025,170000,562827527,800,800,800,800,0
20241025,165900,562827527,800,800,800,800,0
20241025,165800,562827527,800,800,800,800,0
20241025,165700,562827527,800,800,800,800,0
20241025,165600,562827527,800,800,800,800,0
20241025,165500,562827527,800,800,800,800,0
20241025,165400,562827527,800,800,800,800,0
20241025,165300,562827527,800,800,800,800,0
20241025,165200,562827527,800,800,800,800,0
20241025,165100,562827527,800,800,800,800,0
20241025,165000,562827527,800,800,800,800,0
20241025,164900,562827527,800,800,800,800,0
20241025,164800,562827527,800,800,800,800,0
20241025,164700,562827527,800,800,800,800,0
20241025,164600,562827527,800,800,800,800,0
20241025,164500,562827527,800,800,800,800,0
20241025,164400,562827527,800,800,800,800,0
20241025,164300,562827527,800,800,800,800,0
20241025,164200,562827527,800,800,800,800,0
20241025,164100,562827527,800,800,800,800,0
20241025,164000,562827527,800,800,800,800,0
20241025,163900,562827527,800,800,800,800,18186
20241025,163800,562827527,800,800,800,800,0
20241025,163700,562827527,800,800,800,800,0
20241025,163600,562827527,800,800,800,800,0
20241025,163500,562827527,800,800,800,800,0
20241025,163400,562827527,800,800,800,800,0
20241025,163300,562827527,800,800,800,800,0
20241025,163200,562827527,800,800,800,800,0
20241025,163100,562827527,800,800,800,800,0
20241025,163000,562827527,800,800,800,800,0
20241025,162900,562827527,800,800,800,800,0
20241025,162800,562827527,800,800,800,800,0
20241025,162700,562827527,800,800,800,800,0
20241025,162600,562827527,800,800,800,800,0
20241025,162500,562827527,800,800,800,800,0
20241025,162400,562827527,800,800,800,800,0
20241025,162300,562827527,800,800,800,800,0
20241025,162200,562827527,800,800,800,800,0
20241025,162100,562827527,800,800,800,800,0
20241025,162000,562827527,800,800,800,800,0
20241025,161900,562827527,800,800,800,800,0
20241025,161800,562827527,800,800,800,800,0
20241025,161700,562827527,800,800,800,800,0
20241025,161600,562827527,800,800,800,800,0
20241025,161500,562827527,800,800,800,800,0
20241025,161400,562827527,800,800,800,800,0
20241025,161300,562827527,800,800,800,800,0
20241025,161200,562827527,800,800,800,800,0
20241025,161100,562827527,800,800,800,800,0
20241025,161000,562827527,800,800,800,800,0
20241025,160900,562827527,800,800,800,800,18186
20241025,160800,562827527,800,800,800,800,0
20241025,160700,562827527,800,800,800,800,0
20241025,160600,562827527,800,800,800,800,0
20241025,160500,562827527,800,800,800,800,0
20241025,160400,562827527,800,800,800,800,0
20241025,160300,562827527,800,800,800,800,0
20241025,160200,562827527,800,800,800,800,0
20241025,160100,562827527,800,800,800,800,0
20241025,160000,562827527,800,800,800,800,0
20241025,155900,562827527,800,800,800,800,0
20241025,155800,562827527,800,800,800,800,0
20241025,155700,562827527,800,800,800,800,0
20241025,155600,562827527,800,800,800,800,0
20241025,155500,562827527,800,800,800,800,0
20241025,155400,562827527,800,800,800,800,0
20241025,155300,562827527,800,800,800,800,0
20241025,155200,562827527,800,800,800,800,0
20241025,155100,562827527,800,800,800,800,0
20241025,155000,562827527,800,800,800,800,0
20241025,154900,562827527,800,800,800,800,0
20241025,154800,562827527,800,800,800,800,0
20241025,154700,562827527,800,800,800,800,0
20241025,154600,562827527,800,800,800,800,0
20241025,154500,562827527,800,800,800,800,0
20241025,154400,562827527,800,800,800,800,0
20241025,154300,562827527,800,800,800,800,0
20241025,154200,562827527,800,800,800,800,0
20241025,154100,562827527,800,800,800,800,0
20241025,154000,562827527,800,800,800,800,0
20241025,153900,562827527,800,800,800,800,18186
20241025,153800,562827527,800,800,800,800,0
20241025,153700,562827527,800,800,800,800,0
20241025,153600,562827527,800,800,800,800,0
20241025,153500,562827527,800,800,800,800,0
20241025,153400,562827527,800,800,800,800,0
20241025,153300,562827527,800,800,800,800,0
20241025,153200,562827527,800,800,800,800,0
20241025,153100,562827527,800,800,800,800,0
20241025,153000,562827527,800,800,800,800,18186
20241025,152900,548278727,801,801,801,801,0
20241025,152800,548278727,801,801,801,801,0
20241025,152700,548278727,801,801,801,801,0
20241025,152600,548278727,801,801,801,801,0
20241025,152500,548278727,801,801,801,801,0
20241025,152400,548278727,801,801,801,801,0
20241025,152300,548278727,801,801,801,801,0
20241025,152200,548278727,801,801,801,801,0
20241025,152100,548278727,801,801,801,801,0
20241025,152000,548278727,801,801,801,801,0
20241025,151900,548278727,801,801,801,799,1480
20241025,151800,547095992,802,802,802,802,5
20241025,151700,547091982,804,803,804,800,1442
20241025,151600,545938319,804,804,804,804,304
20241025,151500,545693903,804,804,804,802,1337
20241025,151400,544619748,804,804,804,802,21
20241025,151300,544602883,804,804,804,804,0
20241025,151200,544602883,804,804,804,804,10
20241025,151100,544594843,804,802,804,800,10025
20241025,151000,536572219,805,802,805,802,21
20241025,150900,536555374,805,805,805,801,8414
20241025,150800,529802064,805,804,805,804,117
20241025,150700,529707985,805,805,805,805,10
20241025,150600,529699935,805,805,805,805,54
20241025,150500,529656465,805,805,805,804,735
20241025,150400,529065509,805,804,805,804,1835
20241025,150300,527590144,805,806,806,805,2973
20241025,150200,525196869,805,808,808,805,50
20241025,150100,525156522,808,808,808,808,4
20241025,150000,525153290,808,809,809,807,59
20241025,145900,525105589,809,809,809,809,0
20241025,145800,525105589,809,809,809,809,0
20241025,145700,525105589,809,808,809,808,2000
20241025,145600,523487686,808,805,808,805,11389
20241025,145500,514301653,805,806,806,805,3200
20241025,145400,511725354,808,808,808,808,4
20241025,145300,511722122,805,805,809,805,4489
20241025,145200,508108469,805,806,806,805,1006
20241025,145100,507298146,809,809,809,809,30
20241025,145000,507273876,809,808,809,808,150
20241025,144900,507152614,810,806,810,805,1000
20241025,144800,506347504,807,807,807,806,2128
20241025,144700,504631130,807,807,807,806,9453
20241025,144600,497006479,810,808,810,807,2530
20241025,144500,494963418,809,809,809,809,10
20241025,144400,494955328,810,810,810,807,529
20241025,144300,494527868,810,810,810,810,2
20241025,144200,494526248,809,809,810,807,2132
20241025,144100,492803658,810,810,810,810,0
20241025,144000,492803658,810,810,810,810,54
20241025,143900,492759918,809,809,810,809,32
20241025,143800,492734028,810,810,810,810,100
20241025,143700,492653028,810,810,810,810,4
20241025,143600,492649788,809,809,809,809,201
20241025,143500,492487179,809,807,809,807,307
20241025,143400,492239230,807,813,813,807,2022
20241025,143300,490606382,813,813,813,813,25
20241025,143200,490586057,813,813,813,810,9
20241025,143100,490578746,810,810,810,810,6
20241025,143000,490573886,813,813,813,813,0
20241025,142900,490573886,813,809,813,807,1865
20241025,142800,489067979,813,813,813,813,2
20241025,142700,489066353,810,810,810,810,0
20241025,142600,489066353,810,810,810,810,2000
20241025,142500,487446353,814,814,814,814,484
20241025,142400,487052377,814,813,814,813,256
20241025,142300,486844047,815,815,815,815,0
20241025,142200,486844047,815,814,815,814,63
20241025,142100,486792703,815,815,815,815,0
20241025,142000,486792703,815,814,815,813,2028
20241025,141900,485141887,814,813,814,813,41
20241025,141800,485108546,814,814,814,814,202
20241025,141700,484944118,813,812,813,812,3000
20241025,141600,482505248,813,813,813,813,0
20241025,141500,482505248,813,812,813,812,9
20241025,141400,482497932,813,808,813,807,1131
20241025,141300,481584755,815,810,815,810,6446
20241025,141200,476339998,810,810,810,807,4
20241025,141100,476336761,806,806,806,806,22
20241025,141000,476319029,806,806,806,806,0
20241025,140900,476319029,806,809,809,806,8335
20241025,140800,469591323,810,810,810,810,179
20241025,140700,469446333,810,810,810,810,0
20241025,140600,469446333,810,810,810,810,124
20241025,140500,469345893,810,810,810,810,1
20241025,140400,469345083,809,810,810,809,201
20241025,140300,469182463,810,810,810,810,0
20241025,140200,469182463,810,810,810,810,0
20241025,140100,469182463,810,810,810,810,5
20241025,140000,469178413,810,812,812,810,4859
20241025,135900,465242333,813,813,813,813,0
20241025,135800,465242333,813,813,813,813,0
20241025,135700,465242333,813,813,813,813,783
20241025,135600,464605754,812,812,812,812,2
20241025,135500,464604130,813,813,813,813,2133
20241025,135400,462870001,816,816,816,816,0
20241025,135300,462870001,816,813,816,813,149
20241025,135200,462748605,815,815,815,813,1035
20241025,135100,461905990,815,816,816,815,6
20241025,135000,461901096,814,811,814,811,5566
20241025,134900,457370395,814,813,814,810,15
20241025,134800,457358194,813,813,813,813,3012
20241025,134700,454909438,813,813,813,813,0
20241025,134600,454909438,813,813,813,813,5
20241025,134500,454905373,809,812,812,809,4
20241025,134400,454902128,813,813,813,813,0
20241025,134300,454902128,813,813,813,813,5
20241025,134200,454898063,813,809,813,809,2792
20241025,134100,452639327,809,809,809,809,0
20241025,134000,452639327,809,809,809,809,0
20241025,133900,452639327,809,811,811,809,2706
20241025,133800,450448200,810,811,811,810,22
20241025,133700,450430360,811,811,811,810,241
20241025,133600,450235110,810,813,813,810,2598
20241025,133500,448127766,814,814,814,814,14
20241025,133400,448116370,814,814,814,814,10
20241025,133300,448108230,816,811,816,811,4
20241025,133200,448104976,816,816,816,816,273
20241025,133100,447882208,816,816,816,816,0
20241025,133000,447882208,816,816,816,816,4
20241025,132900,447878944,811,816,816,811,206
20241025,132800,447710853,817,816,817,816,800
20241025,132700,447057341,817,815,817,815,44
20241025,132600,447021454,815,813,815,813,8097
20241025,132500,440427291,813,813,813,813,0
20241025,132400,440427291,813,812,813,810,88
20241025,132300,440355837,813,810,813,809,1955
20241025,132200,438772499,810,811,812,810,463
20241025,132100,438397006,812,812,812,812,30
20241025,132000,438372646,812,812,812,812,0
20241025,131900,438372646,812,812,812,812,4
20241025,131800,438369398,812,812,812,812,0
20241025,131700,438369398,812,813,813,812,158
20241025,131600,438241067,814,813,814,813,51
20241025,131500,438199603,814,814,814,814,0
20241025,131400,438199603,814,814,814,814,0
20241025,131300,438199603,814,814,814,814,2
20241025,131200,438197975,812,812,812,812,47
20241025,131100,438159811,812,812,812,812,0
20241025,131000,438159811,812,813,813,812,7606
20241025,130900,431976134,814,814,814,814,6
20241025,130800,431971250,814,814,814,814,500
20241025,130700,431564250,814,814,814,813,1193
20241025,130600,430593150,814,813,814,813,505
20241025,130500,430182084,814,812,814,810,10033
20241025,130400,422029623,812,808,812,808,22
20241025,130300,422011769,807,807,808,807,163
20241025,130200,421880227,807,810,812,806,2141
20241025,130100,420142767,806,810,810,805,284
20241025,130000,419913194,811,809,811,809,2
20241025,125900,419911574,809,808,809,808,6
20241025,125800,419906724,810,810,810,810,5
20241025,125700,419902674,810,807,810,807,12820
20241025,125600,409541202,807,809,810,807,10621
20241025,125500,400967109,808,808,808,808,2502
20241025,125400,398945493,810,810,810,808,4
20241025,125300,398942257,808,810,810,808,1144
20241025,125200,398015625,810,809,810,808,211
20241025,125100,397844819,809,811,811,809,162
20241025,125000,397713626,810,811,811,810,257
20241025,124900,397505201,811,811,811,811,250
20241025,124800,397302451,811,812,812,811,4002
20241025,124700,394052829,812,812,812,812,100
20241025,124600,393971629,811,811,811,811,73
20241025,124500,393912426,811,811,811,811,100
20241025,124400,393831326,811,811,813,811,107
20241025,124300,393744547,811,812,813,810,6882
20241025,124200,388169831,810,811,811,810,1190
20241025,124100,387204743,812,813,813,811,1913
20241025,124000,385650478,811,813,814,811,722
20241025,123900,385063226,813,813,813,813,1
20241025,123800,385062413,810,814,814,810,2
20241025,123700,385060789,814,813,814,813,2214
20241025,123600,383258952,813,814,814,813,601
20241025,123500,382770039,815,812,817,812,13753
20241025,123400,371575291,813,813,813,813,4
20241025,123300,371572039,812,812,812,812,1244
20241025,123200,370561911,812,811,812,811,1204
20241025,123100,369585463,811,810,811,810,20156
20241025,123000,353256000,807,807,809,807,5573
20241025,122900,348750847,807,808,808,807,1035
20241025,122800,347915567,807,807,808,807,269
20241025,122700,347698460,807,807,807,807,20
20241025,122600,347682320,808,808,808,808,400
20241025,122500,347359120,808,808,809,808,93
20241025,122400,347283975,808,808,808,808,0
20241025,122300,347283975,808,808,808,808,0
20241025,122200,347283975,808,808,810,808,122
20241025,122100,347185397,808,809,809,808,3568
20241025,122000,344298891,808,807,808,807,2942
20241025,121900,341924255,808,808,809,808,1802
20241025,121800,340468001,808,808,808,808,540
20241025,121700,340031681,808,807,808,807,2751
20241025,121600,337810373,806,808,808,806,1351
20241025,121500,336719517,807,807,807,806,4831
20241025,121400,332820905,806,805,807,804,212
20241025,121300,332650294,804,806,807,804,629
20241025,121200,332143328,806,806,807,804,977
20241025,121100,331355867,804,806,806,803,12
20241025,121000,331346208,803,806,806,803,4101
20241025,120900,328040805,806,807,807,806,3004
20241025,120800,325619578,804,804,806,803,14610
20241025,120700,313860946,804,804,804,804,0
20241025,120600,313860946,804,804,804,804,6
20241025,120500,313856122,805,805,805,805,0
20241025,120400,313856122,805,805,805,805,0
20241025,120300,313856122,805,804,805,804,3833
20241025,120200,310773000,803,803,803,803,1000
20241025,120100,309970000,803,803,803,803,2000
20241025,120000,308364000,804,804,804,804,0
20241025,115900,308364000,804,804,804,804,0
20241025,115800,308364000,804,804,804,804,0
20241025,115700,308364000,804,804,804,804,0
20241025,115600,308364000,804,804,804,804,0
20241025,115500,308364000,804,801,804,801,1999
20241025,115400,306762789,801,804,804,801,610
20241025,115300,306274152,804,804,804,804,101
20241025,115200,306192948,801,804,804,801,110
20241025,115100,306104814,804,801,804,801,33
20241025,115000,306078285,804,804,804,804,1
20241025,114900,306077481,800,800,800,800,0
20241025,114800,306077481,800,800,800,800,0
20241025,114700,306077481,800,804,804,800,314
20241025,114600,305825045,803,802,803,802,9505
20241025,114500,298200733,800,801,801,800,13
20241025,114400,298190321,800,800,800,800,0
20241025,114300,298190321,800,800,800,800,3
20241025,114200,298187921,800,801,801,800,5
20241025,114100,298183917,801,801,801,801,7
20241025,114000,298178310,801,800,801,798,4206
20241025,113900,294811780,798,799,799,798,2
20241025,113800,294810183,798,798,802,798,17412
20241025,113700,280879092,798,799,799,798,1298
20241025,113600,279843188,798,799,799,798,1352
20241025,113500,278762941,799,799,799,799,3000
20241025,113400,276365941,798,800,800,798,101
20241025,113300,276285143,800,800,800,800,1
20241025,113200,276284343,800,800,800,800,4000
20241025,113100,273084343,798,798,798,798,1
20241025,113000,273083545,800,799,800,798,502
20241025,112900,272682447,798,798,798,798,0
20241025,112800,272682447,798,798,798,798,600
20241025,112700,272203647,798,798,798,798,4
20241025,112600,272200455,796,798,798,796,6
20241025,112500,272195671,796,798,798,796,7
20241025,112400,272190092,796,798,798,796,5
20241025,112300,272186104,797,796,797,796,831
20241025,112200,271523798,796,796,796,796,2000
20241025,112100,269931798,796,797,798,796,1214
20241025,112000,268963639,797,797,797,797,0
20241025,111900,268963639,797,797,798,797,303
20241025,111800,268722147,798,798,798,797,77
20241025,111700,268660703,797,797,797,797,1
20241025,111600,268659906,798,799,799,798,1678
20241025,111500,267320821,799,799,799,799,1
20241025,111400,267320022,800,800,800,800,0
20241025,111300,267320022,800,799,800,799,14
20241025,111200,267308823,799,800,800,799,752
20241025,111100,266707974,799,799,799,799,349
20241025,111000,266429123,798,799,799,798,444
20241025,110900,266074368,798,798,799,798,961
20241025,110800,265306674,798,798,798,798,11
20241025,110700,265297896,797,796,797,796,13
20241025,110600,265287537,798,798,798,798,4
20241025,110500,265284345,796,796,796,796,0
20241025,110400,265284345,796,798,798,796,1002
20241025,110300,264486749,798,799,799,794,23084
20241025,110200,246114323,799,799,799,799,4
20241025,110100,246111127,797,797,797,797,1100
20241025,110000,245234427,797,797,797,797,0
20241025,105900,245234427,797,797,797,797,33
20241025,105800,245208126,797,798,798,797,601
20241025,105700,244728529,798,798,798,795,5064
20241025,105600,240697867,798,798,798,798,0
20241025,105500,240697867,798,798,798,797,200
20241025,105400,240538367,798,798,798,798,40
20241025,105300,240506447,798,798,798,797,108
20241025,105200,240420279,797,797,797,797,60
20241025,105100,240372459,798,798,798,797,74
20241025,105000,240313477,797,797,797,796,1712
20241025,104900,238949015,796,797,797,796,339
20241025,104800,238679167,796,796,797,794,3003
20241025,104700,236292341,796,796,796,796,1
20241025,104600,236291545,797,797,797,797,101
20241025,104500,236211048,796,796,796,795,863
20241025,104400,235524101,797,797,797,797,30
20241025,104300,235500191,797,797,797,796,73
20241025,104200,235442016,795,795,797,794,986
20241025,104100,234656869,795,796,796,795,3151
20241025,104000,232148726,796,797,797,796,11
20241025,103900,232139962,797,796,798,796,2910
20241025,103800,229820888,797,797,797,795,10004
20241025,103700,221863631,797,797,797,797,1
20241025,103600,221862834,796,797,798,796,705
20241025,103500,221300251,798,798,798,796,5502
20241025,103400,216919337,798,797,798,797,37
20241025,103300,216889814,799,798,799,797,1972
20241025,103200,215317150,798,797,798,796,5005
20241025,103100,211333100,798,799,799,797,7158
20241025,103000,205623361,799,799,799,799,115
20241025,102900,205531476,799,799,800,799,606
20241025,102800,205047278,799,799,800,799,5052
20241025,102700,201010729,799,797,799,797,34
20241025,102600,200983595,798,798,798,798,50
20241025,102500,200943695,798,799,799,798,3042
20241025,102400,198515878,799,799,799,799,4
20241025,102300,198512682,799,799,799,798,982
20241025,102200,197728065,799,799,799,799,866
20241025,102100,197036131,799,799,799,798,2504
20241025,102000,195037435,798,798,798,798,11
20241025,101900,195028657,798,798,798,798,0
20241025,101800,195028657,798,799,799,798,5
20241025,101700,195024663,798,799,799,798,173
20241025,101600,194886437,799,799,799,799,6
20241025,101500,194881643,799,798,799,798,514
20241025,101400,194471238,797,798,798,797,1168
20241025,101300,193540336,798,799,799,798,187
20241025,101200,193391108,798,799,799,798,250
20241025,101100,193191485,798,798,799,797,246
20241025,101000,192995177,797,798,798,797,73
20241025,100900,192936941,797,798,799,797,33
20241025,100800,192910606,798,796,799,796,614
20241025,100700,192421628,797,797,797,796,2964
20241025,100600,190059322,798,800,800,796,2620
20241025,100500,187969821,797,797,800,796,511
20241025,100400,187562555,796,796,797,796,2186
20241025,100300,185821423,795,797,797,795,12064
20241025,100200,176224067,797,798,798,797,2538
20241025,100100,174200811,799,799,799,799,0
20241025,100000,174200811,799,798,799,798,361
20241025,095900,173912682,799,799,799,798,560
20241025,095800,173465792,798,798,798,798,1338
20241025,095700,172398068,800,800,800,798,2522
20241025,095600,170380692,799,800,800,798,276
20241025,095500,170160296,800,798,800,798,182
20241025,095400,170015054,798,799,799,798,2353
20241025,095300,168135749,801,800,801,800,210
20241025,095200,167967718,800,801,801,800,2342
20241025,095100,166093106,801,799,801,799,1076
20241025,095000,165232345,799,801,801,799,723
20241025,094900,164653943,800,799,801,798,660
20241025,094800,164126052,799,799,800,798,3034
20241025,094700,161704078,800,801,801,799,3431
20241025,094600,158961494,802,802,802,801,1977
20241025,094500,157377219,802,802,802,801,1294
20241025,094400,156340500,800,800,802,800,5126
20241025,094300,152239677,800,799,800,799,2105
20241025,094200,150557038,799,799,799,798,3295
20241025,094100,147924656,800,798,800,798,479
20241025,094000,147542130,798,797,798,796,4527
20241025,093900,143932351,796,796,797,796,519
20241025,093800,143519211,796,797,797,796,6596
20241025,093700,138264059,798,799,799,798,218
20241025,093600,138090092,799,799,799,797,853
20241025,093500,137410107,799,800,800,799,2
20241025,093400,137408508,800,799,800,798,5151
20241025,093300,133292983,799,799,799,799,293
20241025,093200,133058876,799,798,799,797,1036
20241025,093100,132231734,799,799,799,798,373
20241025,093000,131934051,799,799,799,799,175
20241025,092900,131794226,799,798,800,798,1985
20241025,092800,130209580,798,798,798,797,1089
20241025,092700,129341078,798,798,798,798,2100
20241025,092600,127665278,798,797,798,797,308
20241025,092500,127419752,797,796,797,795,8093
20241025,092400,120982705,796,797,797,796,488
20241025,092300,120594120,797,798,798,797,132
20241025,092200,120488914,796,797,797,795,8195
20241025,092100,113971168,797,800,800,796,9667
20241025,092000,106268008,800,799,801,797,11942
20241025,091900,96726437,799,799,799,799,223
20241025,091800,96548260,799,796,799,796,384
20241025,091700,96242539,796,797,797,795,6169
20241025,091600,91334135,797,797,797,796,7292
20241025,091500,85526842,797,799,799,797,2129
20241025,091400,83829917,802,802,803,796,5354
20241025,091300,79565841,803,797,803,795,7181
20241025,091200,73850598,800,799,800,795,15430
20241025,091100,61570019,801,797,801,796,3145
20241025,091000,59063731,801,800,805,796,11640
20241025,090900,49782443,805,803,805,800,2035
20241025,090800,48151478,803,801,807,799,8754
20241025,090700,41146882,801,809,809,801,6362
20241025,090600,36040681,808,809,809,807,1074
20241025,090500,35173423,810,807,810,806,9170
20241025,090400,27767227,807,801,807,799,917
20241025,090300,27032728,801,804,804,800,13978
20241025,090200,15838357,812,810,812,805,4037
20241025,090100,12586817,810,810,810,810,5497
20241025,090000,8134247,810,814,814,808,9918