KissMeData/025880/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191500,1456874985,3085,3085,3085,3085,4649
20241007,191400,1456874985,3085,3085,3085,3085,0
20241007,191300,1456874985,3085,3085,3085,3085,0
20241007,191200,1456874985,3085,3085,3085,3085,0
20241007,191100,1456874985,3085,3085,3085,3085,0
20241007,191000,1456874985,3085,3085,3085,3085,0
20241007,190900,1456874985,3085,3085,3085,3085,0
20241007,190800,1456874985,3085,3085,3085,3085,0
20241007,190700,1456874985,3085,3085,3085,3085,0
20241007,190600,1456874985,3085,3085,3085,3085,0
20241007,190500,1456874985,3085,3085,3085,3085,0
20241007,190400,1456874985,3085,3085,3085,3085,0
20241007,190300,1456874985,3085,3085,3085,3085,0
20241007,190200,1456874985,3085,3085,3085,3085,0
20241007,190100,1456874985,3085,3085,3085,3085,0
20241007,190000,1456874985,3085,3085,3085,3085,0
20241007,185900,1456874985,3085,3085,3085,3085,0
20241007,185800,1456874985,3085,3085,3085,3085,0
20241007,185700,1456874985,3085,3085,3085,3085,0
20241007,185600,1456874985,3085,3085,3085,3085,0
20241007,185500,1456874985,3085,3085,3085,3085,0
20241007,185400,1456874985,3085,3085,3085,3085,0
20241007,185300,1456874985,3085,3085,3085,3085,0
20241007,185200,1456874985,3085,3085,3085,3085,0
20241007,185100,1456874985,3085,3085,3085,3085,0
20241007,185000,1456874985,3085,3085,3085,3085,0
20241007,184900,1456874985,3085,3085,3085,3085,0
20241007,184800,1456874985,3085,3085,3085,3085,0
20241007,184700,1456874985,3085,3085,3085,3085,0
20241007,184600,1456874985,3085,3085,3085,3085,0
20241007,184500,1456874985,3085,3085,3085,3085,4649
20241007,184400,1456874985,3085,3085,3085,3085,0
20241007,184300,1456874985,3085,3085,3085,3085,0
20241007,184200,1456874985,3085,3085,3085,3085,0
20241007,184100,1456874985,3085,3085,3085,3085,0
20241007,184000,1456874985,3085,3085,3085,3085,0
20241007,183900,1456874985,3085,3085,3085,3085,0
20241007,183800,1456874985,3085,3085,3085,3085,0
20241007,183700,1456874985,3085,3085,3085,3085,0
20241007,183600,1456874985,3085,3085,3085,3085,0
20241007,183500,1456874985,3085,3085,3085,3085,0
20241007,183400,1456874985,3085,3085,3085,3085,0
20241007,183300,1456874985,3085,3085,3085,3085,0
20241007,183200,1456874985,3085,3085,3085,3085,0
20241007,183100,1456874985,3085,3085,3085,3085,0
20241007,183000,1456874985,3085,3085,3085,3085,0
20241007,182900,1456874985,3085,3085,3085,3085,0
20241007,182800,1456874985,3085,3085,3085,3085,0
20241007,182700,1456874985,3085,3085,3085,3085,0
20241007,182600,1456874985,3085,3085,3085,3085,0
20241007,182500,1456874985,3085,3085,3085,3085,0
20241007,182400,1456874985,3085,3085,3085,3085,0
20241007,182300,1456874985,3085,3085,3085,3085,0
20241007,182200,1456874985,3085,3085,3085,3085,0
20241007,182100,1456874985,3085,3085,3085,3085,0
20241007,182000,1456874985,3085,3085,3085,3085,0
20241007,181900,1456874985,3085,3085,3085,3085,0
20241007,181800,1456874985,3085,3085,3085,3085,0
20241007,181700,1456874985,3085,3085,3085,3085,0
20241007,181600,1456874985,3085,3085,3085,3085,0
20241007,181500,1456874985,3085,3085,3085,3085,4649
20241007,181400,1456874985,3085,3085,3085,3085,0
20241007,181300,1456874985,3085,3085,3085,3085,0
20241007,181200,1456874985,3085,3085,3085,3085,0
20241007,181100,1456874985,3085,3085,3085,3085,0
20241007,181000,1456874985,3085,3085,3085,3085,0
20241007,180900,1456874985,3085,3085,3085,3085,0
20241007,180800,1456874985,3085,3085,3085,3085,0
20241007,180700,1456874985,3085,3085,3085,3085,0
20241007,180600,1456874985,3085,3085,3085,3085,0
20241007,180500,1456874985,3085,3085,3085,3085,0
20241007,180400,1456874985,3085,3085,3085,3085,0
20241007,180300,1456874985,3085,3085,3085,3085,0
20241007,180200,1456874985,3085,3085,3085,3085,0
20241007,180100,1456874985,3085,3085,3085,3085,0
20241007,180000,1456874985,3085,3085,3085,3085,0
20241007,175900,1456874985,3085,3085,3085,3085,0
20241007,175800,1456874985,3085,3085,3085,3085,0
20241007,175700,1456874985,3085,3085,3085,3085,0
20241007,175600,1456874985,3085,3085,3085,3085,0
20241007,175500,1456874985,3085,3085,3085,3085,0
20241007,175400,1456874985,3085,3085,3085,3085,0
20241007,175300,1456874985,3085,3085,3085,3085,0
20241007,175200,1456874985,3085,3085,3085,3085,0
20241007,175100,1456874985,3085,3085,3085,3085,0
20241007,175000,1456874985,3085,3085,3085,3085,0
20241007,174900,1456874985,3085,3085,3085,3085,0
20241007,174800,1456874985,3085,3085,3085,3085,0
20241007,174700,1456874985,3085,3085,3085,3085,0
20241007,174600,1456874985,3085,3085,3085,3085,0
20241007,174500,1456874985,3085,3085,3085,3085,4649
20241007,174400,1456874985,3085,3085,3085,3085,0
20241007,174300,1456874985,3085,3085,3085,3085,0
20241007,174200,1456874985,3085,3085,3085,3085,0
20241007,174100,1456874985,3085,3085,3085,3085,0
20241007,174000,1456874985,3085,3085,3085,3085,0
20241007,173900,1456874985,3085,3085,3085,3085,0
20241007,173800,1456874985,3085,3085,3085,3085,0
20241007,173700,1456874985,3085,3085,3085,3085,0
20241007,173600,1456874985,3085,3085,3085,3085,0
20241007,173500,1456874985,3085,3085,3085,3085,0
20241007,173400,1456874985,3085,3085,3085,3085,0
20241007,173300,1456874985,3085,3085,3085,3085,0
20241007,173200,1456874985,3085,3085,3085,3085,0
20241007,173100,1456874985,3085,3085,3085,3085,0
20241007,173000,1456874985,3085,3085,3085,3085,0
20241007,172900,1456874985,3085,3085,3085,3085,0
20241007,172800,1456874985,3085,3085,3085,3085,0
20241007,172700,1456874985,3085,3085,3085,3085,0
20241007,172600,1456874985,3085,3085,3085,3085,0
20241007,172500,1456874985,3085,3085,3085,3085,0
20241007,172400,1456874985,3085,3085,3085,3085,0
20241007,172300,1456874985,3085,3085,3085,3085,0
20241007,172200,1456874985,3085,3085,3085,3085,0
20241007,172100,1456874985,3085,3085,3085,3085,0
20241007,172000,1456874985,3085,3085,3085,3085,0
20241007,171900,1456874985,3085,3085,3085,3085,0
20241007,171800,1456874985,3085,3085,3085,3085,0
20241007,171700,1456874985,3085,3085,3085,3085,0
20241007,171600,1456874985,3085,3085,3085,3085,0
20241007,171500,1456874985,3085,3085,3085,3085,4649
20241007,171400,1456874985,3085,3085,3085,3085,0
20241007,171300,1456874985,3085,3085,3085,3085,0
20241007,171200,1456874985,3085,3085,3085,3085,0
20241007,171100,1456874985,3085,3085,3085,3085,0
20241007,171000,1456874985,3085,3085,3085,3085,0
20241007,170900,1456874985,3085,3085,3085,3085,0
20241007,170800,1456874985,3085,3085,3085,3085,0
20241007,170700,1456874985,3085,3085,3085,3085,0
20241007,170600,1456874985,3085,3085,3085,3085,0
20241007,170500,1456874985,3085,3085,3085,3085,0
20241007,170400,1456874985,3085,3085,3085,3085,0
20241007,170300,1456874985,3085,3085,3085,3085,0
20241007,170200,1456874985,3085,3085,3085,3085,0
20241007,170100,1456874985,3085,3085,3085,3085,0
20241007,170000,1456874985,3085,3085,3085,3085,0
20241007,165900,1456874985,3085,3085,3085,3085,0
20241007,165800,1456874985,3085,3085,3085,3085,0
20241007,165700,1456874985,3085,3085,3085,3085,0
20241007,165600,1456874985,3085,3085,3085,3085,0
20241007,165500,1456874985,3085,3085,3085,3085,0
20241007,165400,1456874985,3085,3085,3085,3085,0
20241007,165300,1456874985,3085,3085,3085,3085,0
20241007,165200,1456874985,3085,3085,3085,3085,0
20241007,165100,1456874985,3085,3085,3085,3085,0
20241007,165000,1456874985,3085,3085,3085,3085,0
20241007,164900,1456874985,3085,3085,3085,3085,0
20241007,164800,1456874985,3085,3085,3085,3085,0
20241007,164700,1456874985,3085,3085,3085,3085,0
20241007,164600,1456874985,3085,3085,3085,3085,0
20241007,164500,1456874985,3085,3085,3085,3085,4649
20241007,164400,1456874985,3085,3085,3085,3085,0
20241007,164300,1456874985,3085,3085,3085,3085,0
20241007,164200,1456874985,3085,3085,3085,3085,0
20241007,164100,1456874985,3085,3085,3085,3085,0
20241007,164000,1456874985,3085,3085,3085,3085,0
20241007,163900,1456874985,3085,3085,3085,3085,0
20241007,163800,1456874985,3085,3085,3085,3085,0
20241007,163700,1456874985,3085,3085,3085,3085,0
20241007,163600,1456874985,3085,3085,3085,3085,0
20241007,163500,1456874985,3085,3085,3085,3085,0
20241007,163400,1456874985,3085,3085,3085,3085,0
20241007,163300,1456874985,3085,3085,3085,3085,0
20241007,163200,1456874985,3085,3085,3085,3085,0
20241007,163100,1456874985,3085,3085,3085,3085,0
20241007,163000,1456874985,3085,3085,3085,3085,0
20241007,162900,1456874985,3085,3085,3085,3085,0
20241007,162800,1456874985,3085,3085,3085,3085,0
20241007,162700,1456874985,3085,3085,3085,3085,0
20241007,162600,1456874985,3085,3085,3085,3085,0
20241007,162500,1456874985,3085,3085,3085,3085,0
20241007,162400,1456874985,3085,3085,3085,3085,0
20241007,162300,1456874985,3085,3085,3085,3085,0
20241007,162200,1456874985,3085,3085,3085,3085,0
20241007,162100,1456874985,3085,3085,3085,3085,0
20241007,162000,1456874985,3085,3085,3085,3085,0
20241007,161900,1456874985,3085,3085,3085,3085,0
20241007,161800,1456874985,3085,3085,3085,3085,0
20241007,161700,1456874985,3085,3085,3085,3085,0
20241007,161600,1456874985,3085,3085,3085,3085,0
20241007,161500,1456874985,3085,3085,3085,3085,4649
20241007,161400,1456874985,3085,3085,3085,3085,0
20241007,161300,1456874985,3085,3085,3085,3085,0
20241007,161200,1456874985,3085,3085,3085,3085,0
20241007,161100,1456874985,3085,3085,3085,3085,0
20241007,161000,1456874985,3085,3085,3085,3085,0
20241007,160900,1456874985,3085,3085,3085,3085,0
20241007,160800,1456874985,3085,3085,3085,3085,0
20241007,160700,1456874985,3085,3085,3085,3085,0
20241007,160600,1456874985,3085,3085,3085,3085,0
20241007,160500,1456874985,3085,3085,3085,3085,0
20241007,160400,1456874985,3085,3085,3085,3085,0
20241007,160300,1456874985,3085,3085,3085,3085,0
20241007,160200,1456874985,3085,3085,3085,3085,0
20241007,160100,1456874985,3085,3085,3085,3085,0
20241007,160000,1456874985,3085,3085,3085,3085,0
20241007,155900,1456874985,3085,3085,3085,3085,0
20241007,155800,1456874985,3085,3085,3085,3085,0
20241007,155700,1456874985,3085,3085,3085,3085,0
20241007,155600,1456874985,3085,3085,3085,3085,0
20241007,155500,1456874985,3085,3085,3085,3085,0
20241007,155400,1456874985,3085,3085,3085,3085,0
20241007,155300,1456874985,3085,3085,3085,3085,0
20241007,155200,1456874985,3085,3085,3085,3085,0
20241007,155100,1456874985,3085,3085,3085,3085,0
20241007,155000,1456874985,3085,3085,3085,3085,0
20241007,154900,1456874985,3085,3085,3085,3085,0
20241007,154800,1456874985,3085,3085,3085,3085,0
20241007,154700,1456874985,3085,3085,3085,3085,0
20241007,154600,1456874985,3085,3085,3085,3085,0
20241007,154500,1456874985,3085,3085,3085,3085,4649
20241007,154400,1456874985,3085,3085,3085,3085,0
20241007,154300,1456874985,3085,3085,3085,3085,0
20241007,154200,1456874985,3085,3085,3085,3085,0
20241007,154100,1456874985,3085,3085,3085,3085,0
20241007,154000,1456874985,3085,3085,3085,3085,0
20241007,153900,1456874985,3085,3085,3085,3085,0
20241007,153800,1456874985,3085,3085,3085,3085,0
20241007,153700,1456874985,3085,3085,3085,3085,0
20241007,153600,1456874985,3085,3085,3085,3085,0
20241007,153500,1456874985,3085,3085,3085,3085,0
20241007,153400,1456874985,3085,3085,3085,3085,0
20241007,153300,1456874985,3085,3085,3085,3085,0
20241007,153200,1456874985,3085,3085,3085,3085,0
20241007,153100,1456874985,3085,3085,3085,3085,0
20241007,153000,1456874985,3085,3085,3085,3085,4649
20241007,152900,1442532820,3105,3105,3105,3105,0
20241007,152800,1442532820,3105,3105,3105,3105,0
20241007,152700,1442532820,3105,3105,3105,3105,0
20241007,152600,1442532820,3105,3105,3105,3105,0
20241007,152500,1442532820,3105,3105,3105,3105,0
20241007,152400,1442532820,3105,3105,3105,3105,0
20241007,152300,1442532820,3105,3105,3105,3105,0
20241007,152200,1442532820,3105,3105,3105,3105,0
20241007,152100,1442532820,3105,3105,3105,3105,0
20241007,152000,1442532820,3105,3105,3105,3105,0
20241007,151900,1442532820,3105,3105,3110,3105,3378
20241007,151800,1432040665,3105,3105,3105,3105,485
20241007,151700,1430534740,3100,3090,3100,3090,10895
20241007,151600,1396766240,3090,3080,3095,3080,2928
20241007,151500,1387706730,3080,3090,3090,3080,2100
20241007,151400,1381227580,3090,3090,3090,3090,220
20241007,151300,1380547780,3095,3095,3095,3095,404
20241007,151200,1379297400,3095,3095,3095,3095,280
20241007,151100,1378430800,3095,3095,3095,3095,1
20241007,151000,1378427705,3085,3090,3090,3085,393
20241007,150900,1377214165,3095,3100,3100,3095,472
20241007,150800,1375751935,3100,3100,3100,3100,519
20241007,150700,1374143035,3105,3105,3105,3105,0
20241007,150600,1374143035,3105,3100,3105,3095,2507
20241007,150500,1366374765,3100,3100,3100,3095,111
20241007,150400,1366031165,3100,3095,3100,3095,19
20241007,150300,1365972315,3095,3095,3095,3095,82
20241007,150200,1365718525,3095,3095,3100,3095,112
20241007,150100,1365371880,3095,3095,3095,3095,300
20241007,150000,1364443380,3095,3095,3095,3095,44
20241007,145900,1364307200,3095,3095,3095,3095,1
20241007,145800,1364304105,3095,3100,3100,3095,7
20241007,145700,1364282435,3100,3100,3100,3100,1001
20241007,145600,1361179335,3095,3100,3100,3095,3004
20241007,145500,1351866955,3100,3100,3100,3100,1
20241007,145400,1351863855,3100,3095,3100,3095,225
20241007,145300,1351166795,3095,3095,3095,3095,565
20241007,145200,1349418120,3095,3095,3095,3095,0
20241007,145100,1349418120,3095,3095,3095,3095,398
20241007,145000,1348186310,3095,3090,3095,3090,138
20241007,144900,1347759705,3085,3085,3085,3085,3
20241007,144800,1347750450,3085,3095,3095,3085,1321
20241007,144700,1343662890,3090,3090,3090,3090,11
20241007,144600,1343628900,3090,3090,3090,3090,1
20241007,144500,1343625810,3095,3095,3095,3095,0
20241007,144400,1343625810,3095,3095,3095,3095,182
20241007,144300,1343062520,3095,3095,3095,3095,0
20241007,144200,1343062520,3095,3095,3095,3095,0
20241007,144100,1343062520,3095,3095,3095,3095,915
20241007,144000,1340230595,3080,3080,3080,3080,0
20241007,143900,1340230595,3080,3080,3080,3080,0
20241007,143800,1340230595,3080,3080,3080,3080,1
20241007,143700,1340227515,3090,3085,3090,3085,400
20241007,143600,1338992265,3075,3090,3090,3075,21
20241007,143500,1338927675,3090,3090,3090,3090,225
20241007,143400,1338232425,3080,3080,3080,3080,1182
20241007,143300,1334591865,3090,3090,3090,3090,60
20241007,143200,1334406465,3090,3095,3095,3090,453
20241007,143100,1333006680,3095,3090,3095,3090,11
20241007,143000,1332972685,3090,3095,3095,3090,50
20241007,142900,1332818035,3090,3095,3095,3090,435
20241007,142800,1331473710,3095,3095,3095,3095,36
20241007,142700,1331362290,3095,3095,3095,3095,37
20241007,142600,1331247775,3095,3095,3095,3095,41
20241007,142500,1331120880,3095,3095,3095,3095,36
20241007,142400,1331009460,3095,3095,3095,3095,36
20241007,142300,1330898040,3095,3090,3095,3090,251
20241007,142200,1330121245,3090,3090,3090,3090,1
20241007,142100,1330118155,3090,3095,3100,3090,38
20241007,142000,1330000490,3100,3100,3100,3100,36
20241007,141900,1329888890,3100,3100,3100,3100,35
20241007,141800,1329780390,3100,3100,3100,3100,67
20241007,141700,1329572690,3100,3100,3100,3100,309
20241007,141600,1328614790,3100,3100,3100,3100,36
20241007,141500,1328503190,3100,3100,3100,3095,60
20241007,141400,1328317195,3100,3100,3100,3100,405
20241007,141300,1327061695,3100,3100,3100,3090,38
20241007,141200,1326943910,3100,3100,3100,3100,36
20241007,141100,1326832310,3100,3090,3100,3090,63
20241007,141000,1326637630,3090,3090,3090,3090,36
20241007,140900,1326526390,3090,3100,3100,3090,221
20241007,140800,1325843310,3090,3090,3090,3090,0
20241007,140700,1325843310,3090,3090,3090,3075,430
20241007,140600,1324519030,3090,3090,3090,3090,37
20241007,140500,1324404700,3090,3100,3100,3090,277
20241007,140400,1323548570,3100,3090,3100,3085,147
20241007,140300,1323094300,3090,3090,3090,3085,64
20241007,140200,1322896640,3090,3100,3100,3090,337
20241007,140100,1321854930,3100,3100,3100,3100,37
20241007,140000,1321740230,3105,3105,3105,3105,0
20241007,135900,1321740230,3105,3100,3105,3100,976
20241007,135800,1318714145,3100,3100,3100,3100,0
20241007,135700,1318714145,3100,3100,3100,3100,0
20241007,135600,1318714145,3100,3100,3100,3095,4
20241007,135500,1318701755,3095,3090,3095,3090,265
20241007,135400,1317881595,3095,3095,3095,3095,2
20241007,135300,1317875405,3100,3100,3100,3100,6
20241007,135200,1317856805,3095,3080,3095,3075,47
20241007,135100,1317712075,3075,3075,3075,3075,5
20241007,135000,1317696700,3075,3075,3075,3075,9
20241007,134900,1317669025,3070,3085,3085,3065,5200
20241007,134800,1301695315,3085,3110,3110,3085,95
20241007,134700,1301402215,3110,3085,3110,3085,6
20241007,134600,1301383680,3110,3085,3110,3085,71
20241007,134500,1301163335,3110,3110,3110,3110,0
20241007,134400,1301163335,3110,3110,3110,3110,0
20241007,134300,1301163335,3110,3110,3110,3110,0
20241007,134200,1301163335,3110,3110,3110,3110,0
20241007,134100,1301163335,3110,3110,3110,3110,0
20241007,134000,1301163335,3110,3110,3110,3110,1
20241007,133900,1301160225,3080,3085,3110,3080,2726
20241007,133800,1292764100,3110,3110,3110,3110,1
20241007,133700,1292760990,3080,3080,3080,3080,100
20241007,133600,1292452990,3080,3080,3080,3080,5
20241007,133500,1292437590,3080,3090,3090,3080,172
20241007,133400,1291907045,3085,3085,3085,3085,1500
20241007,133300,1287279545,3115,3110,3115,3110,1396
20241007,133200,1282934495,3115,3115,3115,3115,0
20241007,133100,1282934495,3115,3085,3115,3085,1297
20241007,133000,1278931280,3085,3095,3110,3085,356
20241007,132900,1277831985,3095,3105,3105,3095,184
20241007,132800,1277260675,3105,3105,3105,3105,0
20241007,132700,1277260675,3105,3105,3105,3105,500
20241007,132600,1275708175,3105,3115,3120,3105,158
20241007,132500,1275216580,3115,3115,3115,3115,93
20241007,132400,1274926885,3110,3100,3110,3100,2091
20241007,132300,1268444245,3100,3100,3100,3100,1036
20241007,132200,1265232645,3100,3100,3100,3100,0
20241007,132100,1265232645,3100,3100,3100,3100,476
20241007,132000,1263757045,3105,3105,3105,3105,1
20241007,131900,1263753940,3105,3105,3105,3100,761
20241007,131800,1261393535,3100,3100,3100,3090,296
20241007,131700,1260478375,3105,3105,3105,3105,68
20241007,131600,1260267235,3100,3100,3100,3100,100
20241007,131500,1259957235,3105,3090,3110,3090,81
20241007,131400,1259706470,3100,3100,3105,3100,34
20241007,131300,1259600915,3090,3090,3090,3090,44
20241007,131200,1259464955,3090,3090,3090,3090,313
20241007,131100,1258497785,3090,3090,3090,3090,69
20241007,131000,1258284575,3105,3105,3115,3090,5858
20241007,130900,1240132825,3105,3120,3120,3105,11
20241007,130800,1240098655,3120,3115,3120,3110,1432
20241007,130700,1235641585,3115,3120,3120,3110,2595
20241007,130600,1227555400,3120,3120,3120,3120,117
20241007,130500,1227190360,3120,3120,3130,3120,2156
20241007,130400,1220462830,3120,3135,3135,3120,185
20241007,130300,1219883680,3120,3130,3130,3120,2400
20241007,130200,1212392155,3130,3125,3130,3115,1236
20241007,130100,1208538850,3115,3130,3130,3115,95
20241007,130000,1208242730,3130,3120,3130,3115,1112
20241007,125900,1204777335,3125,3115,3130,3115,1481
20241007,125800,1200152805,3130,3135,3145,3115,1541
20241007,125700,1195327975,3135,3150,3150,3125,1871
20241007,125600,1189468685,3155,3145,3165,3130,38340
20241007,125500,1069011020,3145,3125,3145,3125,10971
20241007,125400,1034624455,3125,3115,3125,3105,4777
20241007,125300,1019714800,3115,3115,3115,3095,1658
20241007,125200,1014550330,3115,3110,3115,3110,804
20241007,125100,1012049280,3085,3095,3095,3085,2700
20241007,125000,1003706505,3110,3110,3110,3110,515
20241007,124900,1002104855,3110,3095,3110,3095,601
20241007,124800,1000238875,3085,3105,3110,3085,3767
20241007,124700,988532010,3105,3075,3105,3075,2235
20241007,124600,981610340,3085,3085,3085,3085,565
20241007,124500,979867315,3070,3070,3070,3070,400
20241007,124400,978639315,3070,3070,3070,3070,4
20241007,124300,978627035,3085,3085,3085,3085,20
20241007,124200,978565335,3070,3070,3070,3070,11
20241007,124100,978531565,3090,3090,3090,3090,0
20241007,124000,978531565,3090,3090,3090,3090,0
20241007,123900,978531565,3090,3090,3090,3090,0
20241007,123800,978531565,3090,3090,3090,3090,101
20241007,123700,978219475,3065,3065,3065,3065,1501
20241007,123600,973618910,3065,3070,3070,3065,638
20241007,123500,971660290,3065,3080,3080,3065,1825
20241007,123400,966046975,3075,3085,3085,3075,1625
20241007,123300,961042875,3085,3085,3085,3085,5
20241007,123200,961027450,3090,3090,3090,3090,500
20241007,123100,959482450,3085,3085,3085,3085,109
20241007,123000,959146185,3090,3090,3095,3090,642
20241007,122900,957161965,3090,3090,3090,3090,1
20241007,122800,957158875,3085,3090,3090,3085,643
20241007,122700,955173005,3090,3090,3090,3090,300
20241007,122600,954246005,3080,3080,3080,3080,89
20241007,122500,953971885,3080,3090,3090,3080,840
20241007,122400,951379465,3090,3090,3090,3090,10
20241007,122300,951348565,3095,3090,3095,3090,1100
20241007,122200,947947065,3095,3090,3095,3090,570
20241007,122100,946183030,3090,3090,3090,3090,7
20241007,122000,946161400,3080,3085,3085,3080,200
20241007,121900,945545125,3075,3075,3075,3075,0
20241007,121800,945545125,3075,3075,3075,3075,0
20241007,121700,945545125,3075,3075,3075,3075,10
20241007,121600,945514375,3065,3090,3090,3065,302
20241007,121500,944587795,3095,3080,3095,3080,50
20241007,121400,944433215,3060,3070,3070,3060,3070
20241007,121300,935024870,3070,3070,3070,3070,103
20241007,121200,934708660,3070,3075,3075,3070,1924
20241007,121100,928794140,3080,3080,3080,3075,112
20241007,121000,928449725,3080,3090,3090,3080,4518
20241007,120900,914513080,3090,3090,3100,3090,23
20241007,120800,914441950,3105,3105,3105,3105,287
20241007,120700,913550815,3105,3105,3105,3105,0
20241007,120600,913550815,3105,3090,3105,3090,1509
20241007,120500,908871325,3100,3100,3100,3100,0
20241007,120400,908871325,3100,3085,3100,3085,46
20241007,120300,908729370,3085,3100,3100,3085,190
20241007,120200,908142790,3110,3110,3110,3110,500
20241007,120100,906587790,3085,3090,3120,3085,11431
20241007,120000,871115490,3100,3080,3100,3080,599
20241007,115900,869258840,3080,3105,3105,3080,1446
20241007,115800,864775910,3110,3080,3110,3080,29559
20241007,115700,773252170,3080,3080,3080,3080,3009
20241007,115600,763984450,3080,3080,3080,3080,7
20241007,115500,763962890,3065,3045,3085,3045,10017
20241007,115400,733160825,3040,3040,3040,3040,22
20241007,115300,733093945,3040,3045,3045,3040,650
20241007,115200,731117800,3055,3055,3055,3055,0
20241007,115100,731117800,3055,3055,3055,3055,0
20241007,115000,731117800,3055,3050,3055,3050,8
20241007,114900,731093365,3055,3055,3055,3055,0
20241007,114800,731093365,3055,3055,3055,3055,0
20241007,114700,731093365,3055,3055,3055,3055,100
20241007,114600,730787865,3065,3065,3065,3065,0
20241007,114500,730787865,3065,3065,3065,3065,0
20241007,114400,730787865,3065,3065,3065,3065,0
20241007,114300,730787865,3065,3065,3065,3065,0
20241007,114200,730787865,3065,3065,3065,3065,0
20241007,114100,730787865,3065,3065,3065,3065,0
20241007,114000,730787865,3065,3045,3065,3045,3705
20241007,113900,719482385,3045,3035,3045,3035,95
20241007,113800,719193960,3035,3035,3035,3035,0
20241007,113700,719193960,3035,3035,3035,3035,10
20241007,113600,719163610,3035,3035,3035,3035,0
20241007,113500,719163610,3035,3035,3035,3030,124
20241007,113400,718787865,3035,3035,3035,3035,0
20241007,113300,718787865,3035,3035,3035,3035,1
20241007,113200,718784830,3035,3035,3035,3035,0
20241007,113100,718784830,3035,3035,3035,3035,0
20241007,113000,718784830,3035,3030,3035,3030,273
20241007,112900,717957445,3035,3035,3035,3035,161
20241007,112800,717468810,3035,3035,3035,3035,0
20241007,112700,717468810,3035,3035,3035,3035,0
20241007,112600,717468810,3035,3035,3035,3035,10
20241007,112500,717438460,3035,3045,3045,3035,19
20241007,112400,717380785,3030,3030,3030,3030,0
20241007,112300,717380785,3030,3030,3030,3030,89
20241007,112200,717111115,3045,3045,3045,3045,0
20241007,112100,717111115,3045,3030,3045,3030,17
20241007,112000,717059365,3025,3025,3025,3025,0
20241007,111900,717059365,3025,3025,3025,3025,0
20241007,111800,717059365,3025,3025,3025,3025,0
20241007,111700,717059365,3025,3045,3045,3025,277
20241007,111600,716221420,3045,3045,3045,3045,0
20241007,111500,716221420,3045,3045,3045,3045,24
20241007,111400,716148340,3030,3030,3030,3030,443
20241007,111300,714806050,3030,3030,3030,3030,1000
20241007,111200,711776050,3030,3030,3030,3030,247
20241007,111100,711027640,3030,3030,3030,3030,0
20241007,111000,711027640,3030,3030,3030,3030,161
20241007,110900,710539810,3030,3030,3030,3030,321
20241007,110800,709567180,3030,3025,3050,3025,1458
20241007,110700,705127350,3025,3030,3030,3025,2800
20241007,110600,696652350,3025,3025,3025,3025,50
20241007,110500,696501100,3025,3025,3025,3025,0
20241007,110400,696501100,3025,3025,3025,3025,49
20241007,110300,696352875,3025,3025,3025,3025,7
20241007,110200,696331700,3025,3030,3030,3025,191
20241007,110100,695753920,3025,3025,3025,3025,0
20241007,110000,695753920,3025,3025,3025,3025,0
20241007,105900,695753920,3025,3025,3025,3025,381
20241007,105800,694601395,3045,3045,3045,3045,0
20241007,105700,694601395,3045,3045,3045,3045,0
20241007,105600,694601395,3045,3045,3045,3045,0
20241007,105500,694601395,3045,3045,3045,3045,0
20241007,105400,694601395,3045,3045,3045,3045,0
20241007,105300,694601395,3045,3025,3045,3025,212
20241007,105200,693956900,3030,3030,3030,3030,20
20241007,105100,693896300,3020,3030,3030,3020,1501
20241007,105000,689348280,3020,3030,3030,3020,2072
20241007,104900,683084105,3035,3035,3035,3035,314
20241007,104800,682131115,3040,3040,3040,3040,566
20241007,104700,680410475,3045,3045,3045,3045,0
20241007,104600,680410475,3045,3035,3045,3035,1441
20241007,104500,676034845,3040,3040,3040,3040,600
20241007,104400,674210845,3040,3040,3040,3040,0
20241007,104300,674210845,3040,3040,3040,3040,95
20241007,104200,673922045,3040,3040,3040,3040,0
20241007,104100,673922045,3040,3040,3040,3040,0
20241007,104000,673922045,3040,3040,3040,3040,0
20241007,103900,673922045,3040,3045,3045,3040,310
20241007,103800,672979595,3045,3045,3045,3045,59
20241007,103700,672799940,3040,3040,3040,3040,288
20241007,103600,671924420,3040,3040,3040,3040,0
20241007,103500,671924420,3040,3040,3040,3040,341
20241007,103400,670887780,3045,3045,3045,3045,0
20241007,103300,670887780,3045,3045,3045,3045,0
20241007,103200,670887780,3045,3045,3045,3045,141
20241007,103100,670458435,3045,3045,3045,3045,0
20241007,103000,670458435,3045,3045,3045,3045,50
20241007,102900,670306185,3050,3045,3050,3045,501
20241007,102800,668778275,3045,3045,3045,3045,273
20241007,102700,667946990,3045,3040,3045,3040,43
20241007,102600,667816105,3035,3035,3035,3035,11
20241007,102500,667782720,3040,3040,3040,3040,1014
20241007,102400,664700160,3045,3040,3045,3040,852
20241007,102300,662108820,3045,3045,3045,3045,109
20241007,102200,661776915,3045,3050,3050,3045,150
20241007,102100,661319915,3050,3050,3050,3050,0
20241007,102000,661319915,3050,3050,3050,3050,27
20241007,101900,661237565,3050,3050,3050,3050,21
20241007,101800,661173515,3060,3060,3060,3060,1
20241007,101700,661170455,3060,3060,3060,3060,0
20241007,101600,661170455,3060,3060,3060,3060,0
20241007,101500,661170455,3060,3060,3060,3060,66
20241007,101400,660968495,3060,3050,3060,3050,125
20241007,101300,660587000,3055,3055,3055,3055,0
20241007,101200,660587000,3055,3055,3055,3055,6
20241007,101100,660568670,3065,3065,3065,3065,2
20241007,101000,660562540,3070,3065,3070,3065,11
20241007,100900,660528780,3070,3070,3070,3055,304
20241007,100800,659596790,3065,3075,3080,3065,437
20241007,100700,658252590,3075,3080,3080,3075,1025
20241007,100600,655095800,3080,3075,3080,3070,1449
20241007,100500,650640245,3075,3060,3100,3055,10131
20241007,100400,619359785,3055,3050,3055,3050,124
20241007,100300,618981180,3045,3045,3045,3030,1195
20241007,100200,615350420,3040,3030,3040,3020,1586
20241007,100100,610544635,3030,3030,3030,3030,12
20241007,100000,610508275,3040,3035,3040,3025,201
20241007,095900,609899390,3040,3035,3040,3025,5300
20241007,095800,593852600,3035,3035,3035,3035,400
20241007,095700,592638600,3030,3035,3035,3030,589
20241007,095600,590853170,3040,3040,3040,3040,3261
20241007,095500,580939730,3045,3045,3045,3045,488
20241007,095400,579453770,3050,3050,3050,3050,812
20241007,095300,576977170,3050,3050,3050,3050,259
20241007,095200,576187220,3050,3050,3050,3050,82
20241007,095100,575937120,3050,3065,3065,3050,6754
20241007,095000,555330220,3060,3065,3065,3055,10715
20241007,094900,522553965,3065,3070,3070,3065,1885
20241007,094800,516767755,3070,3080,3080,3070,49
20241007,094700,516616985,3080,3070,3080,3070,199
20241007,094600,516006045,3080,3070,3080,3070,702
20241007,094500,513845955,3080,3075,3080,3070,349
20241007,094400,512772975,3070,3075,3090,3070,2538
20241007,094300,504972640,3075,3090,3090,3075,749
20241007,094200,502666510,3095,3095,3095,3080,4651
20241007,094100,488297605,3095,3095,3100,3085,3603
20241007,094000,477149995,3080,3100,3100,3080,2704
20241007,093900,468783695,3100,3070,3100,3070,17950
20241007,093800,413197625,3090,3090,3100,3070,7421
20241007,093700,390237065,3095,3085,3095,3075,10448
20241007,093600,357970480,3085,3085,3090,3080,2996
20241007,093500,348726200,3085,3055,3085,3050,7697
20241007,093400,325041765,3065,3065,3075,3050,3992
20241007,093300,312793830,3045,3055,3070,3035,7208
20241007,093200,290737485,3055,3035,3055,3035,650
20241007,093100,288752175,3055,3050,3055,3050,3686
20241007,093000,277509375,3035,3030,3035,3030,807
20241007,092900,275062215,3035,3030,3035,3030,965
20241007,092800,272136765,3030,3050,3055,3030,2473
20241007,092700,264630275,3055,3045,3055,3045,577
20241007,092600,262867750,3045,3055,3055,3045,812
20241007,092500,260387190,3060,3060,3060,3060,0
20241007,092400,260387190,3060,3035,3060,3035,7009
20241007,092300,239034430,3050,3050,3050,3050,13
20241007,092200,238994780,3050,3050,3050,3040,2511
20241007,092100,231355890,3035,3035,3035,3035,481
20241007,092000,229896055,3030,3025,3035,3025,3023
20241007,091900,220723340,3030,3035,3035,3025,2239
20241007,091800,213947015,3035,3045,3070,3015,16385
20241007,091700,164100810,3045,3035,3045,3030,5590
20241007,091600,147130300,3035,3025,3040,3020,6970
20241007,091500,126019120,3025,3030,3030,3020,397
20241007,091400,124819735,3030,3010,3030,3005,6855
20241007,091300,104121935,3020,3010,3020,3005,2532
20241007,091200,96503135,3020,2995,3020,2985,4809
20241007,091100,82056585,2995,3000,3000,2975,443
20241007,091000,80732640,3005,2960,3005,2960,292
20241007,090900,79858955,2965,2965,2965,2965,3741
20241007,090800,68766890,2970,2970,2970,2965,797
20241007,090700,66399825,2970,2985,3000,2970,1282
20241007,090600,62587785,3005,2975,3020,2975,3396
20241007,090500,52386105,2970,2960,2980,2960,632
20241007,090400,50510195,2980,2965,2980,2960,2576
20241007,090300,42863760,2965,2965,2965,2955,571
20241007,090200,41171445,2965,2975,2980,2960,5681
20241007,090100,24302970,2970,2975,3025,2970,5845
20241007,090000,6842530,2970,2945,2980,2945,2304