KissMeData/015860/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190500,83372115,3805,3805,3805,3805,208
20241007,190400,83372115,3805,3805,3805,3805,0
20241007,190300,83372115,3805,3805,3805,3805,0
20241007,190200,83372115,3805,3805,3805,3805,0
20241007,190100,83372115,3805,3805,3805,3805,0
20241007,190000,83372115,3805,3805,3805,3805,0
20241007,185900,83372115,3805,3805,3805,3805,0
20241007,185800,83372115,3805,3805,3805,3805,0
20241007,185700,83372115,3805,3805,3805,3805,0
20241007,185600,83372115,3805,3805,3805,3805,0
20241007,185500,83372115,3805,3805,3805,3805,0
20241007,185400,83372115,3805,3805,3805,3805,0
20241007,185300,83372115,3805,3805,3805,3805,0
20241007,185200,83372115,3805,3805,3805,3805,0
20241007,185100,83372115,3805,3805,3805,3805,0
20241007,185000,83372115,3805,3805,3805,3805,0
20241007,184900,83372115,3805,3805,3805,3805,0
20241007,184800,83372115,3805,3805,3805,3805,0
20241007,184700,83372115,3805,3805,3805,3805,0
20241007,184600,83372115,3805,3805,3805,3805,0
20241007,184500,83372115,3805,3805,3805,3805,0
20241007,184400,83372115,3805,3805,3805,3805,0
20241007,184300,83372115,3805,3805,3805,3805,0
20241007,184200,83372115,3805,3805,3805,3805,0
20241007,184100,83372115,3805,3805,3805,3805,0
20241007,184000,83372115,3805,3805,3805,3805,0
20241007,183900,83372115,3805,3805,3805,3805,0
20241007,183800,83372115,3805,3805,3805,3805,0
20241007,183700,83372115,3805,3805,3805,3805,0
20241007,183600,83372115,3805,3805,3805,3805,0
20241007,183500,83372115,3805,3805,3805,3805,208
20241007,183400,83372115,3805,3805,3805,3805,0
20241007,183300,83372115,3805,3805,3805,3805,0
20241007,183200,83372115,3805,3805,3805,3805,0
20241007,183100,83372115,3805,3805,3805,3805,0
20241007,183000,83372115,3805,3805,3805,3805,0
20241007,182900,83372115,3805,3805,3805,3805,0
20241007,182800,83372115,3805,3805,3805,3805,0
20241007,182700,83372115,3805,3805,3805,3805,0
20241007,182600,83372115,3805,3805,3805,3805,0
20241007,182500,83372115,3805,3805,3805,3805,0
20241007,182400,83372115,3805,3805,3805,3805,0
20241007,182300,83372115,3805,3805,3805,3805,0
20241007,182200,83372115,3805,3805,3805,3805,0
20241007,182100,83372115,3805,3805,3805,3805,0
20241007,182000,83372115,3805,3805,3805,3805,0
20241007,181900,83372115,3805,3805,3805,3805,0
20241007,181800,83372115,3805,3805,3805,3805,0
20241007,181700,83372115,3805,3805,3805,3805,0
20241007,181600,83372115,3805,3805,3805,3805,0
20241007,181500,83372115,3805,3805,3805,3805,0
20241007,181400,83372115,3805,3805,3805,3805,0
20241007,181300,83372115,3805,3805,3805,3805,0
20241007,181200,83372115,3805,3805,3805,3805,0
20241007,181100,83372115,3805,3805,3805,3805,0
20241007,181000,83372115,3805,3805,3805,3805,0
20241007,180900,83372115,3805,3805,3805,3805,0
20241007,180800,83372115,3805,3805,3805,3805,0
20241007,180700,83372115,3805,3805,3805,3805,0
20241007,180600,83372115,3805,3805,3805,3805,0
20241007,180500,83372115,3805,3805,3805,3805,208
20241007,180400,83372115,3805,3805,3805,3805,0
20241007,180300,83372115,3805,3805,3805,3805,0
20241007,180200,83372115,3805,3805,3805,3805,0
20241007,180100,83372115,3805,3805,3805,3805,0
20241007,180000,83372115,3805,3805,3805,3805,0
20241007,175900,83372115,3805,3805,3805,3805,0
20241007,175800,83372115,3805,3805,3805,3805,0
20241007,175700,83372115,3805,3805,3805,3805,0
20241007,175600,83372115,3805,3805,3805,3805,0
20241007,175500,83372115,3805,3805,3805,3805,0
20241007,175400,83372115,3805,3805,3805,3805,0
20241007,175300,83372115,3805,3805,3805,3805,0
20241007,175200,83372115,3805,3805,3805,3805,0
20241007,175100,83372115,3805,3805,3805,3805,0
20241007,175000,83372115,3805,3805,3805,3805,0
20241007,174900,83372115,3805,3805,3805,3805,0
20241007,174800,83372115,3805,3805,3805,3805,0
20241007,174700,83372115,3805,3805,3805,3805,0
20241007,174600,83372115,3805,3805,3805,3805,0
20241007,174500,83372115,3805,3805,3805,3805,0
20241007,174400,83372115,3805,3805,3805,3805,0
20241007,174300,83372115,3805,3805,3805,3805,0
20241007,174200,83372115,3805,3805,3805,3805,0
20241007,174100,83372115,3805,3805,3805,3805,0
20241007,174000,83372115,3805,3805,3805,3805,0
20241007,173900,83372115,3805,3805,3805,3805,0
20241007,173800,83372115,3805,3805,3805,3805,0
20241007,173700,83372115,3805,3805,3805,3805,0
20241007,173600,83372115,3805,3805,3805,3805,0
20241007,173500,83372115,3805,3805,3805,3805,208
20241007,173400,83372115,3805,3805,3805,3805,0
20241007,173300,83372115,3805,3805,3805,3805,0
20241007,173200,83372115,3805,3805,3805,3805,0
20241007,173100,83372115,3805,3805,3805,3805,0
20241007,173000,83372115,3805,3805,3805,3805,0
20241007,172900,83372115,3805,3805,3805,3805,0
20241007,172800,83372115,3805,3805,3805,3805,0
20241007,172700,83372115,3805,3805,3805,3805,0
20241007,172600,83372115,3805,3805,3805,3805,0
20241007,172500,83372115,3805,3805,3805,3805,0
20241007,172400,83372115,3805,3805,3805,3805,0
20241007,172300,83372115,3805,3805,3805,3805,0
20241007,172200,83372115,3805,3805,3805,3805,0
20241007,172100,83372115,3805,3805,3805,3805,0
20241007,172000,83372115,3805,3805,3805,3805,0
20241007,171900,83372115,3805,3805,3805,3805,0
20241007,171800,83372115,3805,3805,3805,3805,0
20241007,171700,83372115,3805,3805,3805,3805,0
20241007,171600,83372115,3805,3805,3805,3805,0
20241007,171500,83372115,3805,3805,3805,3805,0
20241007,171400,83372115,3805,3805,3805,3805,0
20241007,171300,83372115,3805,3805,3805,3805,0
20241007,171200,83372115,3805,3805,3805,3805,0
20241007,171100,83372115,3805,3805,3805,3805,0
20241007,171000,83372115,3805,3805,3805,3805,0
20241007,170900,83372115,3805,3805,3805,3805,0
20241007,170800,83372115,3805,3805,3805,3805,0
20241007,170700,83372115,3805,3805,3805,3805,0
20241007,170600,83372115,3805,3805,3805,3805,0
20241007,170500,83372115,3805,3805,3805,3805,208
20241007,170400,83372115,3805,3805,3805,3805,0
20241007,170300,83372115,3805,3805,3805,3805,0
20241007,170200,83372115,3805,3805,3805,3805,0
20241007,170100,83372115,3805,3805,3805,3805,0
20241007,170000,83372115,3805,3805,3805,3805,0
20241007,165900,83372115,3805,3805,3805,3805,0
20241007,165800,83372115,3805,3805,3805,3805,0
20241007,165700,83372115,3805,3805,3805,3805,0
20241007,165600,83372115,3805,3805,3805,3805,0
20241007,165500,83372115,3805,3805,3805,3805,0
20241007,165400,83372115,3805,3805,3805,3805,0
20241007,165300,83372115,3805,3805,3805,3805,0
20241007,165200,83372115,3805,3805,3805,3805,0
20241007,165100,83372115,3805,3805,3805,3805,0
20241007,165000,83372115,3805,3805,3805,3805,0
20241007,164900,83372115,3805,3805,3805,3805,0
20241007,164800,83372115,3805,3805,3805,3805,0
20241007,164700,83372115,3805,3805,3805,3805,0
20241007,164600,83372115,3805,3805,3805,3805,0
20241007,164500,83372115,3805,3805,3805,3805,0
20241007,164400,83372115,3805,3805,3805,3805,0
20241007,164300,83372115,3805,3805,3805,3805,0
20241007,164200,83372115,3805,3805,3805,3805,0
20241007,164100,83372115,3805,3805,3805,3805,0
20241007,164000,83372115,3805,3805,3805,3805,0
20241007,163900,83372115,3805,3805,3805,3805,0
20241007,163800,83372115,3805,3805,3805,3805,0
20241007,163700,83372115,3805,3805,3805,3805,0
20241007,163600,83372115,3805,3805,3805,3805,0
20241007,163500,83372115,3805,3805,3805,3805,208
20241007,163400,83372115,3805,3805,3805,3805,0
20241007,163300,83372115,3805,3805,3805,3805,0
20241007,163200,83372115,3805,3805,3805,3805,0
20241007,163100,83372115,3805,3805,3805,3805,0
20241007,163000,83372115,3805,3805,3805,3805,0
20241007,162900,83372115,3805,3805,3805,3805,0
20241007,162800,83372115,3805,3805,3805,3805,0
20241007,162700,83372115,3805,3805,3805,3805,0
20241007,162600,83372115,3805,3805,3805,3805,0
20241007,162500,83372115,3805,3805,3805,3805,0
20241007,162400,83372115,3805,3805,3805,3805,0
20241007,162300,83372115,3805,3805,3805,3805,0
20241007,162200,83372115,3805,3805,3805,3805,0
20241007,162100,83372115,3805,3805,3805,3805,0
20241007,162000,83372115,3805,3805,3805,3805,0
20241007,161900,83372115,3805,3805,3805,3805,0
20241007,161800,83372115,3805,3805,3805,3805,0
20241007,161700,83372115,3805,3805,3805,3805,0
20241007,161600,83372115,3805,3805,3805,3805,0
20241007,161500,83372115,3805,3805,3805,3805,0
20241007,161400,83372115,3805,3805,3805,3805,0
20241007,161300,83372115,3805,3805,3805,3805,0
20241007,161200,83372115,3805,3805,3805,3805,0
20241007,161100,83372115,3805,3805,3805,3805,0
20241007,161000,83372115,3805,3805,3805,3805,0
20241007,160900,83372115,3805,3805,3805,3805,0
20241007,160800,83372115,3805,3805,3805,3805,0
20241007,160700,83372115,3805,3805,3805,3805,0
20241007,160600,83372115,3805,3805,3805,3805,0
20241007,160500,83372115,3805,3805,3805,3805,208
20241007,160400,83372115,3805,3805,3805,3805,0
20241007,160300,83372115,3805,3805,3805,3805,0
20241007,160200,83372115,3805,3805,3805,3805,0
20241007,160100,83372115,3805,3805,3805,3805,0
20241007,160000,83372115,3805,3805,3805,3805,0
20241007,155900,83372115,3805,3805,3805,3805,0
20241007,155800,83372115,3805,3805,3805,3805,0
20241007,155700,83372115,3805,3805,3805,3805,0
20241007,155600,83372115,3805,3805,3805,3805,0
20241007,155500,83372115,3805,3805,3805,3805,0
20241007,155400,83372115,3805,3805,3805,3805,0
20241007,155300,83372115,3805,3805,3805,3805,0
20241007,155200,83372115,3805,3805,3805,3805,0
20241007,155100,83372115,3805,3805,3805,3805,0
20241007,155000,83372115,3805,3805,3805,3805,0
20241007,154900,83372115,3805,3805,3805,3805,0
20241007,154800,83372115,3805,3805,3805,3805,0
20241007,154700,83372115,3805,3805,3805,3805,0
20241007,154600,83372115,3805,3805,3805,3805,0
20241007,154500,83372115,3805,3805,3805,3805,0
20241007,154400,83372115,3805,3805,3805,3805,0
20241007,154300,83372115,3805,3805,3805,3805,0
20241007,154200,83372115,3805,3805,3805,3805,0
20241007,154100,83372115,3805,3805,3805,3805,0
20241007,154000,83372115,3805,3805,3805,3805,0
20241007,153900,83372115,3805,3805,3805,3805,0
20241007,153800,83372115,3805,3805,3805,3805,0
20241007,153700,83372115,3805,3805,3805,3805,0
20241007,153600,83372115,3805,3805,3805,3805,0
20241007,153500,83372115,3805,3805,3805,3805,208
20241007,153400,83372115,3805,3805,3805,3805,0
20241007,153300,83372115,3805,3805,3805,3805,0
20241007,153200,83372115,3805,3805,3805,3805,0
20241007,153100,83372115,3805,3805,3805,3805,0
20241007,153000,83372115,3805,3805,3805,3805,208
20241007,152900,82580675,3805,3805,3805,3805,0
20241007,152800,82580675,3805,3805,3805,3805,0
20241007,152700,82580675,3805,3805,3805,3805,0
20241007,152600,82580675,3805,3805,3805,3805,0
20241007,152500,82580675,3805,3805,3805,3805,0
20241007,152400,82580675,3805,3805,3805,3805,0
20241007,152300,82580675,3805,3805,3805,3805,0
20241007,152200,82580675,3805,3805,3805,3805,0
20241007,152100,82580675,3805,3805,3805,3805,0
20241007,152000,82580675,3805,3805,3805,3805,0
20241007,151900,82580675,3805,3805,3805,3805,0
20241007,151800,82580675,3805,3805,3805,3805,1
20241007,151700,82576870,3800,3805,3805,3800,39
20241007,151600,82428525,3800,3800,3800,3800,0
20241007,151500,82428525,3800,3800,3800,3800,0
20241007,151400,82428525,3800,3805,3805,3800,13
20241007,151300,82379115,3805,3800,3805,3800,15
20241007,151200,82322095,3800,3800,3810,3800,387
20241007,151100,80851235,3810,3810,3810,3810,0
20241007,151000,80851235,3810,3800,3810,3800,21
20241007,150900,80771405,3810,3810,3810,3810,0
20241007,150800,80771405,3810,3810,3810,3810,0
20241007,150700,80771405,3810,3810,3810,3810,0
20241007,150600,80771405,3810,3810,3810,3810,2
20241007,150500,80763785,3795,3795,3795,3795,0
20241007,150400,80763785,3795,3795,3795,3795,0
20241007,150300,80763785,3795,3800,3800,3795,1453
20241007,150200,75248080,3800,3800,3800,3800,0
20241007,150100,75248080,3800,3800,3800,3800,200
20241007,150000,74488080,3800,3800,3800,3800,2
20241007,145900,74480480,3805,3800,3810,3800,52
20241007,145800,74282610,3810,3800,3810,3800,26
20241007,145700,74183560,3810,3810,3810,3810,0
20241007,145600,74183560,3810,3810,3810,3810,0
20241007,145500,74183560,3810,3810,3810,3810,0
20241007,145400,74183560,3810,3810,3810,3810,0
20241007,145300,74183560,3810,3810,3810,3805,3
20241007,145200,74172135,3810,3810,3810,3810,6
20241007,145100,74149275,3810,3810,3810,3810,0
20241007,145000,74149275,3810,3810,3810,3810,1
20241007,144900,74145465,3795,3800,3800,3795,2131
20241007,144800,66047670,3810,3810,3810,3810,1
20241007,144700,66043860,3800,3800,3800,3800,2
20241007,144600,66036260,3800,3800,3800,3800,0
20241007,144500,66036260,3800,3800,3800,3800,0
20241007,144400,66036260,3800,3805,3805,3800,2500
20241007,144300,56536240,3810,3810,3810,3810,1
20241007,144200,56532430,3800,3800,3800,3800,0
20241007,144100,56532430,3800,3800,3800,3800,0
20241007,144000,56532430,3800,3800,3800,3800,50
20241007,143900,56342430,3800,3800,3800,3800,2
20241007,143800,56334830,3800,3800,3800,3800,2
20241007,143700,56327230,3810,3810,3810,3810,3
20241007,143600,56315800,3810,3810,3810,3810,12
20241007,143500,56270080,3800,3800,3800,3800,0
20241007,143400,56270080,3800,3800,3800,3800,0
20241007,143300,56270080,3800,3800,3800,3800,0
20241007,143200,56270080,3800,3800,3800,3800,0
20241007,143100,56270080,3800,3800,3800,3800,3181
20241007,143000,44182280,3800,3800,3800,3800,0
20241007,142900,44182280,3800,3800,3800,3800,2
20241007,142800,44174680,3795,3795,3795,3795,0
20241007,142700,44174680,3795,3795,3795,3795,2
20241007,142600,44167090,3810,3810,3810,3810,0
20241007,142500,44167090,3810,3810,3810,3810,0
20241007,142400,44167090,3810,3810,3810,3810,1
20241007,142300,44163280,3800,3800,3800,3800,0
20241007,142200,44163280,3800,3800,3800,3800,0
20241007,142100,44163280,3800,3800,3800,3800,0
20241007,142000,44163280,3800,3800,3800,3800,2
20241007,141900,44155680,3800,3795,3800,3795,40
20241007,141800,44003690,3795,3800,3800,3795,61
20241007,141700,43771895,3800,3800,3800,3800,1
20241007,141600,43768095,3800,3800,3800,3800,0
20241007,141500,43768095,3800,3800,3800,3800,0
20241007,141400,43768095,3800,3800,3800,3800,0
20241007,141300,43768095,3800,3800,3800,3800,0
20241007,141200,43768095,3800,3800,3800,3800,0
20241007,141100,43768095,3800,3800,3800,3800,0
20241007,141000,43768095,3800,3800,3800,3800,0
20241007,140900,43768095,3800,3800,3800,3800,2
20241007,140800,43760495,3800,3800,3800,3800,1
20241007,140700,43756695,3795,3795,3795,3795,1
20241007,140600,43752900,3810,3810,3810,3810,0
20241007,140500,43752900,3810,3810,3810,3810,0
20241007,140400,43752900,3810,3810,3810,3810,5
20241007,140300,43733850,3795,3795,3795,3795,0
20241007,140200,43733850,3795,3795,3795,3795,0
20241007,140100,43733850,3795,3800,3800,3795,400
20241007,140000,42214345,3810,3810,3810,3810,2
20241007,135900,42206725,3800,3810,3810,3800,4
20241007,135800,42191505,3790,3800,3800,3790,53
20241007,135700,41990115,3810,3790,3810,3790,2
20241007,135600,41982515,3790,3800,3800,3790,2000
20241007,135500,34396900,3805,3805,3805,3805,5
20241007,135400,34377875,3805,3805,3805,3805,85
20241007,135300,34054450,3795,3795,3795,3795,0
20241007,135200,34054450,3795,3795,3795,3795,0
20241007,135100,34054450,3795,3795,3795,3795,0
20241007,135000,34054450,3795,3795,3795,3795,0
20241007,134900,34054450,3795,3795,3795,3795,2
20241007,134800,34046860,3795,3795,3795,3795,0
20241007,134700,34046860,3795,3795,3795,3795,2
20241007,134600,34039270,3805,3805,3805,3805,3
20241007,134500,34027855,3795,3795,3795,3795,0
20241007,134400,34027855,3795,3795,3795,3795,0
20241007,134300,34027855,3795,3795,3795,3795,0
20241007,134200,34027855,3795,3795,3795,3795,0
20241007,134100,34027855,3795,3795,3795,3795,0
20241007,134000,34027855,3795,3795,3795,3795,0
20241007,133900,34027855,3795,3795,3795,3795,1
20241007,133800,34024060,3795,3795,3795,3795,1
20241007,133700,34020265,3795,3795,3795,3795,1
20241007,133600,34016470,3795,3795,3795,3795,1
20241007,133500,34012675,3795,3795,3795,3795,0
20241007,133400,34012675,3795,3795,3795,3795,0
20241007,133300,34012675,3795,3795,3795,3795,0
20241007,133200,34012675,3795,3795,3795,3795,100
20241007,133100,33633175,3795,3795,3795,3795,0
20241007,133000,33633175,3795,3795,3795,3795,50
20241007,132900,33443425,3795,3795,3795,3795,1
20241007,132800,33439630,3795,3795,3795,3795,0
20241007,132700,33439630,3795,3795,3795,3795,2
20241007,132600,33432040,3795,3795,3795,3795,1
20241007,132500,33428245,3805,3805,3805,3805,0
20241007,132400,33428245,3805,3805,3805,3805,0
20241007,132300,33428245,3805,3805,3805,3805,0
20241007,132200,33428245,3805,3805,3805,3805,36
20241007,132100,33291265,3795,3795,3795,3795,0
20241007,132000,33291265,3795,3795,3795,3795,0
20241007,131900,33291265,3795,3795,3795,3795,1
20241007,131800,33287470,3795,3805,3805,3795,6
20241007,131700,33264650,3805,3795,3805,3795,9
20241007,131600,33230415,3795,3795,3795,3795,51
20241007,131500,33036870,3795,3795,3795,3795,0
20241007,131400,33036870,3795,3795,3795,3795,100
20241007,131300,32657370,3805,3805,3805,3805,0
20241007,131200,32657370,3805,3805,3805,3805,0
20241007,131100,32657370,3805,3805,3805,3805,0
20241007,131000,32657370,3805,3805,3805,3805,0
20241007,130900,32657370,3805,3795,3805,3790,108
20241007,130800,32247905,3795,3795,3795,3795,0
20241007,130700,32247905,3795,3795,3795,3795,44
20241007,130600,32080925,3795,3795,3795,3795,2
20241007,130500,32073335,3795,3805,3805,3795,19
20241007,130400,32001160,3795,3795,3795,3795,0
20241007,130300,32001160,3795,3795,3795,3795,0
20241007,130200,32001160,3795,3795,3795,3795,0
20241007,130100,32001160,3795,3795,3795,3795,20
20241007,130000,31925260,3790,3790,3790,3790,0
20241007,125900,31925260,3790,3790,3790,3790,1
20241007,125800,31921470,3795,3795,3795,3795,1
20241007,125700,31917675,3795,3795,3795,3795,8
20241007,125600,31887315,3795,3800,3800,3795,9
20241007,125500,31853125,3805,3805,3805,3805,0
20241007,125400,31853125,3805,3795,3805,3795,15
20241007,125300,31796060,3795,3795,3795,3795,0
20241007,125200,31796060,3795,3795,3795,3795,0
20241007,125100,31796060,3795,3795,3795,3795,35
20241007,125000,31663235,3795,3795,3795,3795,1
20241007,124900,31659440,3790,3790,3790,3790,1
20241007,124800,31655650,3790,3790,3790,3790,6
20241007,124700,31632910,3795,3790,3795,3790,15
20241007,124600,31575995,3790,3790,3790,3790,1
20241007,124500,31572205,3795,3795,3795,3795,1
20241007,124400,31568410,3795,3795,3795,3795,0
20241007,124300,31568410,3795,3795,3795,3795,0
20241007,124200,31568410,3795,3795,3795,3795,0
20241007,124100,31568410,3795,3795,3795,3795,0
20241007,124000,31568410,3795,3795,3795,3795,50
20241007,123900,31378660,3795,3795,3795,3795,1
20241007,123800,31374865,3795,3795,3795,3795,1
20241007,123700,31371070,3795,3795,3795,3795,0
20241007,123600,31371070,3795,3795,3795,3795,2
20241007,123500,31363480,3795,3795,3795,3795,0
20241007,123400,31363480,3795,3795,3795,3795,0
20241007,123300,31363480,3795,3795,3795,3795,0
20241007,123200,31363480,3795,3795,3795,3795,0
20241007,123100,31363480,3795,3795,3795,3795,0
20241007,123000,31363480,3795,3795,3795,3795,0
20241007,122900,31363480,3795,3795,3795,3795,1
20241007,122800,31359685,3795,3795,3795,3795,1
20241007,122700,31355890,3805,3800,3805,3800,2
20241007,122600,31348285,3800,3805,3805,3800,13
20241007,122500,31298825,3805,3805,3805,3805,0
20241007,122400,31298825,3805,3805,3805,3805,0
20241007,122300,31298825,3805,3805,3805,3805,1
20241007,122200,31295020,3800,3800,3800,3800,0
20241007,122100,31295020,3800,3800,3800,3800,80
20241007,122000,30991020,3800,3800,3800,3800,2
20241007,121900,30983420,3785,3785,3785,3785,3
20241007,121800,30972065,3785,3785,3785,3785,0
20241007,121700,30972065,3785,3785,3785,3785,0
20241007,121600,30972065,3785,3785,3785,3785,1
20241007,121500,30968280,3800,3800,3800,3800,0
20241007,121400,30968280,3800,3800,3800,3800,0
20241007,121300,30968280,3800,3800,3800,3800,0
20241007,121200,30968280,3800,3800,3800,3800,0
20241007,121100,30968280,3800,3800,3800,3800,0
20241007,121000,30968280,3800,3800,3800,3800,3
20241007,120900,30956880,3785,3785,3785,3785,1
20241007,120800,30953095,3800,3785,3800,3785,23
20241007,120700,30865710,3785,3785,3785,3785,0
20241007,120600,30865710,3785,3785,3785,3785,1
20241007,120500,30861925,3790,3790,3790,3790,0
20241007,120400,30861925,3790,3790,3790,3790,1
20241007,120300,30858135,3800,3800,3800,3800,0
20241007,120200,30858135,3800,3800,3800,3800,0
20241007,120100,30858135,3800,3800,3800,3800,0
20241007,120000,30858135,3800,3800,3800,3800,2
20241007,115900,30850535,3790,3785,3790,3785,3
20241007,115800,30839175,3785,3785,3785,3785,0
20241007,115700,30839175,3785,3785,3785,3785,0
20241007,115600,30839175,3785,3785,3785,3785,1
20241007,115500,30835390,3785,3785,3785,3785,63
20241007,115400,30596935,3785,3785,3785,3785,0
20241007,115300,30596935,3785,3785,3785,3785,0
20241007,115200,30596935,3785,3785,3785,3785,0
20241007,115100,30596935,3785,3785,3785,3785,0
20241007,115000,30596935,3785,3785,3785,3785,0
20241007,114900,30596935,3785,3785,3785,3785,0
20241007,114800,30596935,3785,3785,3785,3785,2
20241007,114700,30589365,3785,3785,3785,3785,0
20241007,114600,30589365,3785,3785,3785,3785,1
20241007,114500,30585580,3790,3790,3790,3790,1
20241007,114400,30581790,3785,3785,3785,3785,0
20241007,114300,30581790,3785,3785,3785,3785,0
20241007,114200,30581790,3785,3785,3785,3785,0
20241007,114100,30581790,3785,3785,3785,3785,500
20241007,114000,28689290,3785,3785,3785,3785,0
20241007,113900,28689290,3785,3785,3785,3785,1
20241007,113800,28685505,3785,3785,3785,3785,1
20241007,113700,28681720,3790,3790,3790,3790,0
20241007,113600,28681720,3790,3790,3790,3790,1
20241007,113500,28677930,3790,3790,3790,3790,0
20241007,113400,28677930,3790,3790,3790,3790,1
20241007,113300,28674140,3800,3800,3800,3800,0
20241007,113200,28674140,3800,3800,3800,3800,0
20241007,113100,28674140,3800,3800,3800,3800,0
20241007,113000,28674140,3800,3800,3800,3800,1
20241007,112900,28670340,3785,3785,3785,3785,0
20241007,112800,28670340,3785,3785,3785,3785,2
20241007,112700,28662770,3790,3790,3790,3790,0
20241007,112600,28662770,3790,3790,3790,3790,1
20241007,112500,28658980,3790,3790,3790,3790,0
20241007,112400,28658980,3790,3790,3790,3790,1
20241007,112300,28655190,3785,3785,3785,3785,528
20241007,112200,26656710,3785,3785,3785,3785,0
20241007,112100,26656710,3785,3785,3785,3785,0
20241007,112000,26656710,3785,3785,3785,3785,0
20241007,111900,26656710,3785,3785,3785,3785,1
20241007,111800,26652925,3785,3785,3785,3785,1
20241007,111700,26649140,3785,3785,3785,3785,0
20241007,111600,26649140,3785,3785,3785,3785,0
20241007,111500,26649140,3785,3785,3785,3785,1
20241007,111400,26645355,3785,3785,3785,3785,1
20241007,111300,26641570,3790,3790,3790,3790,55
20241007,111200,26433120,3790,3790,3790,3790,0
20241007,111100,26433120,3790,3790,3790,3790,0
20241007,111000,26433120,3790,3790,3790,3790,0
20241007,110900,26433120,3790,3790,3790,3790,0
20241007,110800,26433120,3790,3790,3790,3790,2
20241007,110700,26425540,3790,3790,3790,3790,0
20241007,110600,26425540,3790,3790,3790,3790,0
20241007,110500,26425540,3790,3790,3790,3790,1
20241007,110400,26421750,3790,3790,3790,3790,1
20241007,110300,26417960,3790,3790,3790,3790,0
20241007,110200,26417960,3790,3790,3790,3790,0
20241007,110100,26417960,3790,3790,3790,3790,0
20241007,110000,26417960,3790,3790,3790,3790,0
20241007,105900,26417960,3790,3790,3790,3790,1
20241007,105800,26414170,3790,3790,3790,3790,1
20241007,105700,26410380,3790,3790,3790,3790,0
20241007,105600,26410380,3790,3790,3790,3790,0
20241007,105500,26410380,3790,3790,3790,3790,9
20241007,105400,26376270,3790,3790,3790,3790,0
20241007,105300,26376270,3790,3790,3790,3790,0
20241007,105200,26376270,3790,3790,3790,3790,0
20241007,105100,26376270,3790,3790,3790,3790,2
20241007,105000,26368690,3800,3800,3800,3800,2
20241007,104900,26361090,3795,3795,3795,3795,25
20241007,104800,26266215,3795,3800,3800,3795,10
20241007,104700,26228220,3805,3805,3805,3805,0
20241007,104600,26228220,3805,3805,3805,3805,0
20241007,104500,26228220,3805,3805,3805,3805,0
20241007,104400,26228220,3805,3805,3805,3805,0
20241007,104300,26228220,3805,3805,3805,3805,0
20241007,104200,26228220,3805,3805,3805,3805,0
20241007,104100,26228220,3805,3805,3805,3805,0
20241007,104000,26228220,3805,3805,3805,3800,552
20241007,103900,24130530,3805,3805,3805,3805,0
20241007,103800,24130530,3805,3805,3805,3805,0
20241007,103700,24130530,3805,3805,3805,3805,0
20241007,103600,24130530,3805,3805,3805,3805,64
20241007,103500,23887010,3810,3810,3810,3810,0
20241007,103400,23887010,3810,3810,3810,3805,690
20241007,103300,21259110,3810,3810,3810,3810,0
20241007,103200,21259110,3810,3810,3810,3805,225
20241007,103100,20401960,3810,3810,3810,3810,60
20241007,103000,20173360,3810,3810,3810,3810,3
20241007,102900,20161930,3810,3810,3810,3810,0
20241007,102800,20161930,3810,3810,3810,3810,0
20241007,102700,20161930,3810,3810,3810,3810,20
20241007,102600,20085730,3810,3810,3810,3810,30
20241007,102500,19971430,3810,3810,3810,3810,0
20241007,102400,19971430,3810,3810,3810,3810,0
20241007,102300,19971430,3810,3810,3810,3810,1
20241007,102200,19967620,3805,3805,3805,3805,202
20241007,102100,19199010,3805,3805,3805,3805,0
20241007,102000,19199010,3805,3805,3805,3805,0
20241007,101900,19199010,3805,3805,3805,3805,6
20241007,101800,19176180,3805,3805,3805,3805,0
20241007,101700,19176180,3805,3805,3805,3805,0
20241007,101600,19176180,3805,3805,3805,3805,28
20241007,101500,19069640,3805,3805,3805,3805,0
20241007,101400,19069640,3805,3805,3805,3805,0
20241007,101300,19069640,3805,3805,3805,3805,1
20241007,101200,19065835,3800,3800,3800,3800,136
20241007,101100,18549035,3800,3805,3805,3800,122
20241007,101000,18085325,3810,3810,3810,3810,0
20241007,100900,18085325,3810,3810,3810,3810,2
20241007,100800,18077705,3810,3810,3810,3810,10
20241007,100700,18039605,3810,3810,3810,3810,0
20241007,100600,18039605,3810,3805,3810,3805,91
20241007,100500,17693345,3800,3800,3800,3800,0
20241007,100400,17693345,3800,3800,3800,3800,5
20241007,100300,17674345,3805,3805,3805,3805,0
20241007,100200,17674345,3805,3800,3805,3800,19
20241007,100100,17602135,3800,3790,3800,3790,24
20241007,100000,17511065,3795,3800,3800,3795,84
20241007,095900,17191970,3805,3805,3805,3805,1
20241007,095800,17188165,3810,3810,3810,3810,0
20241007,095700,17188165,3810,3810,3810,3810,0
20241007,095600,17188165,3810,3810,3810,3810,3
20241007,095500,17176735,3805,3805,3805,3805,0
20241007,095400,17176735,3805,3805,3805,3805,1
20241007,095300,17172930,3810,3810,3810,3810,48
20241007,095200,16990050,3805,3800,3805,3800,3488
20241007,095100,3719175,3805,3805,3805,3805,0
20241007,095000,3719175,3805,3805,3805,3805,0
20241007,094900,3719175,3805,3805,3805,3805,0
20241007,094800,3719175,3805,3805,3805,3805,0
20241007,094700,3719175,3805,3805,3805,3805,0
20241007,094600,3719175,3805,3805,3805,3805,2
20241007,094500,3711565,3805,3805,3805,3805,0
20241007,094400,3711565,3805,3805,3805,3805,1
20241007,094300,3707760,3805,3805,3805,3805,0
20241007,094200,3707760,3805,3805,3805,3805,1
20241007,094100,3703955,3785,3785,3785,3785,85
20241007,094000,3382230,3785,3785,3785,3785,2
20241007,093900,3374660,3785,3785,3785,3785,45
20241007,093800,3204335,3785,3785,3785,3785,2
20241007,093700,3196765,3785,3785,3785,3785,16
20241007,093600,3136205,3805,3805,3805,3805,0
20241007,093500,3136205,3805,3805,3805,3805,0
20241007,093400,3136205,3805,3800,3805,3800,28
20241007,093300,3029670,3800,3800,3800,3800,1
20241007,093200,3025870,3805,3805,3805,3805,0
20241007,093100,3025870,3805,3805,3805,3805,0
20241007,093000,3025870,3805,3805,3805,3805,37
20241007,092900,2885085,3810,3810,3810,3810,0
20241007,092800,2885085,3810,3810,3810,3810,0
20241007,092700,2885085,3810,3810,3810,3810,0
20241007,092600,2885085,3810,3810,3810,3810,0
20241007,092500,2885085,3810,3800,3810,3800,40
20241007,092400,2732985,3780,3780,3780,3780,1
20241007,092300,2729205,3810,3810,3810,3810,0
20241007,092200,2729205,3810,3810,3810,3810,0
20241007,092100,2729205,3810,3810,3810,3810,0
20241007,092000,2729205,3810,3810,3810,3810,0
20241007,091900,2729205,3810,3810,3810,3810,0
20241007,091800,2729205,3810,3810,3810,3810,0
20241007,091700,2729205,3810,3810,3810,3810,0
20241007,091600,2729205,3810,3810,3810,3810,0
20241007,091500,2729205,3810,3810,3810,3810,0
20241007,091400,2729205,3810,3810,3810,3810,49
20241007,091300,2542515,3810,3800,3810,3800,300
20241007,091200,1402400,3770,3770,3770,3770,0
20241007,091100,1402400,3770,3770,3770,3770,1
20241007,091000,1398630,3800,3800,3800,3800,0
20241007,090900,1398630,3800,3780,3800,3780,125
20241007,090800,924470,3780,3780,3780,3780,0
20241007,090700,924470,3780,3780,3780,3780,0
20241007,090600,924470,3780,3780,3780,3780,3
20241007,090500,913130,3780,3780,3780,3780,1
20241007,090400,909350,3780,3780,3780,3780,10
20241007,090300,871550,3785,3785,3790,3785,164
20241007,090200,250800,3800,3800,3800,3800,0
20241007,090100,250800,3800,3800,3800,3800,0
20241007,090000,250800,3800,3800,3800,3800,66