KissMeData/024900/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,190900,233887705,3615,3615,3615,3615,683
20241010,190800,233887705,3615,3615,3615,3615,0
20241010,190700,233887705,3615,3615,3615,3615,0
20241010,190600,233887705,3615,3615,3615,3615,0
20241010,190500,233887705,3615,3615,3615,3615,0
20241010,190400,233887705,3615,3615,3615,3615,0
20241010,190300,233887705,3615,3615,3615,3615,0
20241010,190200,233887705,3615,3615,3615,3615,0
20241010,190100,233887705,3615,3615,3615,3615,0
20241010,190000,233887705,3615,3615,3615,3615,0
20241010,185900,233887705,3615,3615,3615,3615,0
20241010,185800,233887705,3615,3615,3615,3615,0
20241010,185700,233887705,3615,3615,3615,3615,0
20241010,185600,233887705,3615,3615,3615,3615,0
20241010,185500,233887705,3615,3615,3615,3615,0
20241010,185400,233887705,3615,3615,3615,3615,0
20241010,185300,233887705,3615,3615,3615,3615,0
20241010,185200,233887705,3615,3615,3615,3615,0
20241010,185100,233887705,3615,3615,3615,3615,0
20241010,185000,233887705,3615,3615,3615,3615,0
20241010,184900,233887705,3615,3615,3615,3615,0
20241010,184800,233887705,3615,3615,3615,3615,0
20241010,184700,233887705,3615,3615,3615,3615,0
20241010,184600,233887705,3615,3615,3615,3615,0
20241010,184500,233887705,3615,3615,3615,3615,0
20241010,184400,233887705,3615,3615,3615,3615,0
20241010,184300,233887705,3615,3615,3615,3615,0
20241010,184200,233887705,3615,3615,3615,3615,0
20241010,184100,233887705,3615,3615,3615,3615,0
20241010,184000,233887705,3615,3615,3615,3615,0
20241010,183900,233887705,3615,3615,3615,3615,683
20241010,183800,233887705,3615,3615,3615,3615,0
20241010,183700,233887705,3615,3615,3615,3615,0
20241010,183600,233887705,3615,3615,3615,3615,0
20241010,183500,233887705,3615,3615,3615,3615,0
20241010,183400,233887705,3615,3615,3615,3615,0
20241010,183300,233887705,3615,3615,3615,3615,0
20241010,183200,233887705,3615,3615,3615,3615,0
20241010,183100,233887705,3615,3615,3615,3615,0
20241010,183000,233887705,3615,3615,3615,3615,0
20241010,182900,233887705,3615,3615,3615,3615,0
20241010,182800,233887705,3615,3615,3615,3615,0
20241010,182700,233887705,3615,3615,3615,3615,0
20241010,182600,233887705,3615,3615,3615,3615,0
20241010,182500,233887705,3615,3615,3615,3615,0
20241010,182400,233887705,3615,3615,3615,3615,0
20241010,182300,233887705,3615,3615,3615,3615,0
20241010,182200,233887705,3615,3615,3615,3615,0
20241010,182100,233887705,3615,3615,3615,3615,0
20241010,182000,233887705,3615,3615,3615,3615,0
20241010,181900,233887705,3615,3615,3615,3615,0
20241010,181800,233887705,3615,3615,3615,3615,0
20241010,181700,233887705,3615,3615,3615,3615,0
20241010,181600,233887705,3615,3615,3615,3615,0
20241010,181500,233887705,3615,3615,3615,3615,0
20241010,181400,233887705,3615,3615,3615,3615,0
20241010,181300,233887705,3615,3615,3615,3615,0
20241010,181200,233887705,3615,3615,3615,3615,0
20241010,181100,233887705,3615,3615,3615,3615,0
20241010,181000,233887705,3615,3615,3615,3615,0
20241010,180900,233887705,3615,3615,3615,3615,683
20241010,180800,233887705,3615,3615,3615,3615,0
20241010,180700,233887705,3615,3615,3615,3615,0
20241010,180600,233887705,3615,3615,3615,3615,0
20241010,180500,233887705,3615,3615,3615,3615,0
20241010,180400,233887705,3615,3615,3615,3615,0
20241010,180300,233887705,3615,3615,3615,3615,0
20241010,180200,233887705,3615,3615,3615,3615,0
20241010,180100,233887705,3615,3615,3615,3615,0
20241010,180000,233887705,3615,3615,3615,3615,0
20241010,175900,233887705,3615,3615,3615,3615,0
20241010,175800,233887705,3615,3615,3615,3615,0
20241010,175700,233887705,3615,3615,3615,3615,0
20241010,175600,233887705,3615,3615,3615,3615,0
20241010,175500,233887705,3615,3615,3615,3615,0
20241010,175400,233887705,3615,3615,3615,3615,0
20241010,175300,233887705,3615,3615,3615,3615,0
20241010,175200,233887705,3615,3615,3615,3615,0
20241010,175100,233887705,3615,3615,3615,3615,0
20241010,175000,233887705,3615,3615,3615,3615,0
20241010,174900,233887705,3615,3615,3615,3615,0
20241010,174800,233887705,3615,3615,3615,3615,0
20241010,174700,233887705,3615,3615,3615,3615,0
20241010,174600,233887705,3615,3615,3615,3615,0
20241010,174500,233887705,3615,3615,3615,3615,0
20241010,174400,233887705,3615,3615,3615,3615,0
20241010,174300,233887705,3615,3615,3615,3615,0
20241010,174200,233887705,3615,3615,3615,3615,0
20241010,174100,233887705,3615,3615,3615,3615,0
20241010,174000,233887705,3615,3615,3615,3615,0
20241010,173900,233887705,3615,3615,3615,3615,683
20241010,173800,233887705,3615,3615,3615,3615,0
20241010,173700,233887705,3615,3615,3615,3615,0
20241010,173600,233887705,3615,3615,3615,3615,0
20241010,173500,233887705,3615,3615,3615,3615,0
20241010,173400,233887705,3615,3615,3615,3615,0
20241010,173300,233887705,3615,3615,3615,3615,0
20241010,173200,233887705,3615,3615,3615,3615,0
20241010,173100,233887705,3615,3615,3615,3615,0
20241010,173000,233887705,3615,3615,3615,3615,0
20241010,172900,233887705,3615,3615,3615,3615,0
20241010,172800,233887705,3615,3615,3615,3615,0
20241010,172700,233887705,3615,3615,3615,3615,0
20241010,172600,233887705,3615,3615,3615,3615,0
20241010,172500,233887705,3615,3615,3615,3615,0
20241010,172400,233887705,3615,3615,3615,3615,0
20241010,172300,233887705,3615,3615,3615,3615,0
20241010,172200,233887705,3615,3615,3615,3615,0
20241010,172100,233887705,3615,3615,3615,3615,0
20241010,172000,233887705,3615,3615,3615,3615,0
20241010,171900,233887705,3615,3615,3615,3615,0
20241010,171800,233887705,3615,3615,3615,3615,0
20241010,171700,233887705,3615,3615,3615,3615,0
20241010,171600,233887705,3615,3615,3615,3615,0
20241010,171500,233887705,3615,3615,3615,3615,0
20241010,171400,233887705,3615,3615,3615,3615,0
20241010,171300,233887705,3615,3615,3615,3615,0
20241010,171200,233887705,3615,3615,3615,3615,0
20241010,171100,233887705,3615,3615,3615,3615,0
20241010,171000,233887705,3615,3615,3615,3615,0
20241010,170900,233887705,3615,3615,3615,3615,683
20241010,170800,233887705,3615,3615,3615,3615,0
20241010,170700,233887705,3615,3615,3615,3615,0
20241010,170600,233887705,3615,3615,3615,3615,0
20241010,170500,233887705,3615,3615,3615,3615,0
20241010,170400,233887705,3615,3615,3615,3615,0
20241010,170300,233887705,3615,3615,3615,3615,0
20241010,170200,233887705,3615,3615,3615,3615,0
20241010,170100,233887705,3615,3615,3615,3615,0
20241010,170000,233887705,3615,3615,3615,3615,0
20241010,165900,233887705,3615,3615,3615,3615,0
20241010,165800,233887705,3615,3615,3615,3615,0
20241010,165700,233887705,3615,3615,3615,3615,0
20241010,165600,233887705,3615,3615,3615,3615,0
20241010,165500,233887705,3615,3615,3615,3615,0
20241010,165400,233887705,3615,3615,3615,3615,0
20241010,165300,233887705,3615,3615,3615,3615,0
20241010,165200,233887705,3615,3615,3615,3615,0
20241010,165100,233887705,3615,3615,3615,3615,0
20241010,165000,233887705,3615,3615,3615,3615,0
20241010,164900,233887705,3615,3615,3615,3615,0
20241010,164800,233887705,3615,3615,3615,3615,0
20241010,164700,233887705,3615,3615,3615,3615,0
20241010,164600,233887705,3615,3615,3615,3615,0
20241010,164500,233887705,3615,3615,3615,3615,0
20241010,164400,233887705,3615,3615,3615,3615,0
20241010,164300,233887705,3615,3615,3615,3615,0
20241010,164200,233887705,3615,3615,3615,3615,0
20241010,164100,233887705,3615,3615,3615,3615,0
20241010,164000,233887705,3615,3615,3615,3615,0
20241010,163900,233887705,3615,3615,3615,3615,683
20241010,163800,233887705,3615,3615,3615,3615,0
20241010,163700,233887705,3615,3615,3615,3615,0
20241010,163600,233887705,3615,3615,3615,3615,0
20241010,163500,233887705,3615,3615,3615,3615,0
20241010,163400,233887705,3615,3615,3615,3615,0
20241010,163300,233887705,3615,3615,3615,3615,0
20241010,163200,233887705,3615,3615,3615,3615,0
20241010,163100,233887705,3615,3615,3615,3615,0
20241010,163000,233887705,3615,3615,3615,3615,0
20241010,162900,233887705,3615,3615,3615,3615,0
20241010,162800,233887705,3615,3615,3615,3615,0
20241010,162700,233887705,3615,3615,3615,3615,0
20241010,162600,233887705,3615,3615,3615,3615,0
20241010,162500,233887705,3615,3615,3615,3615,0
20241010,162400,233887705,3615,3615,3615,3615,0
20241010,162300,233887705,3615,3615,3615,3615,0
20241010,162200,233887705,3615,3615,3615,3615,0
20241010,162100,233887705,3615,3615,3615,3615,0
20241010,162000,233887705,3615,3615,3615,3615,0
20241010,161900,233887705,3615,3615,3615,3615,0
20241010,161800,233887705,3615,3615,3615,3615,0
20241010,161700,233887705,3615,3615,3615,3615,0
20241010,161600,233887705,3615,3615,3615,3615,0
20241010,161500,233887705,3615,3615,3615,3615,0
20241010,161400,233887705,3615,3615,3615,3615,0
20241010,161300,233887705,3615,3615,3615,3615,0
20241010,161200,233887705,3615,3615,3615,3615,0
20241010,161100,233887705,3615,3615,3615,3615,0
20241010,161000,233887705,3615,3615,3615,3615,0
20241010,160900,233887705,3615,3615,3615,3615,683
20241010,160800,233887705,3615,3615,3615,3615,0
20241010,160700,233887705,3615,3615,3615,3615,0
20241010,160600,233887705,3615,3615,3615,3615,0
20241010,160500,233887705,3615,3615,3615,3615,0
20241010,160400,233887705,3615,3615,3615,3615,0
20241010,160300,233887705,3615,3615,3615,3615,0
20241010,160200,233887705,3615,3615,3615,3615,0
20241010,160100,233887705,3615,3615,3615,3615,0
20241010,160000,233887705,3615,3615,3615,3615,0
20241010,155900,233887705,3615,3615,3615,3615,0
20241010,155800,233887705,3615,3615,3615,3615,0
20241010,155700,233887705,3615,3615,3615,3615,0
20241010,155600,233887705,3615,3615,3615,3615,0
20241010,155500,233887705,3615,3615,3615,3615,0
20241010,155400,233887705,3615,3615,3615,3615,0
20241010,155300,233887705,3615,3615,3615,3615,0
20241010,155200,233887705,3615,3615,3615,3615,0
20241010,155100,233887705,3615,3615,3615,3615,0
20241010,155000,233887705,3615,3615,3615,3615,0
20241010,154900,233887705,3615,3615,3615,3615,0
20241010,154800,233887705,3615,3615,3615,3615,0
20241010,154700,233887705,3615,3615,3615,3615,0
20241010,154600,233887705,3615,3615,3615,3615,0
20241010,154500,233887705,3615,3615,3615,3615,0
20241010,154400,233887705,3615,3615,3615,3615,0
20241010,154300,233887705,3615,3615,3615,3615,0
20241010,154200,233887705,3615,3615,3615,3615,0
20241010,154100,233887705,3615,3615,3615,3615,0
20241010,154000,233887705,3615,3615,3615,3615,0
20241010,153900,233887705,3615,3615,3615,3615,683
20241010,153800,233887705,3615,3615,3615,3615,0
20241010,153700,233887705,3615,3615,3615,3615,0
20241010,153600,233887705,3615,3615,3615,3615,0
20241010,153500,233887705,3615,3615,3615,3615,0
20241010,153400,233887705,3615,3615,3615,3615,0
20241010,153300,233887705,3615,3615,3615,3615,0
20241010,153200,233887705,3615,3615,3615,3615,0
20241010,153100,233887705,3615,3615,3615,3615,0
20241010,153000,233887705,3615,3615,3615,3615,683
20241010,152900,231418660,3625,3625,3625,3625,0
20241010,152800,231418660,3625,3625,3625,3625,0
20241010,152700,231418660,3625,3625,3625,3625,0
20241010,152600,231418660,3625,3625,3625,3625,0
20241010,152500,231418660,3625,3625,3625,3625,0
20241010,152400,231418660,3625,3625,3625,3625,0
20241010,152300,231418660,3625,3625,3625,3625,0
20241010,152200,231418660,3625,3625,3625,3625,0
20241010,152100,231418660,3625,3625,3625,3625,0
20241010,152000,231418660,3625,3625,3625,3625,0
20241010,151900,231418660,3625,3625,3625,3625,0
20241010,151800,231418660,3625,3625,3625,3625,44
20241010,151700,231259160,3615,3615,3615,3615,0
20241010,151600,231259160,3615,3615,3615,3615,0
20241010,151500,231259160,3615,3615,3615,3615,1
20241010,151400,231255545,3625,3615,3625,3615,45
20241010,151300,231092440,3625,3625,3625,3625,0
20241010,151200,231092440,3625,3625,3625,3625,80
20241010,151100,230802440,3625,3625,3625,3625,42
20241010,151000,230650190,3625,3625,3625,3625,0
20241010,150900,230650190,3625,3625,3625,3625,0
20241010,150800,230650190,3625,3625,3625,3620,339
20241010,150700,229423000,3620,3625,3625,3620,2043
20241010,150600,222027125,3635,3625,3635,3625,13
20241010,150500,221979970,3625,3625,3625,3625,141
20241010,150400,221468845,3620,3620,3620,3620,0
20241010,150300,221468845,3620,3620,3620,3620,521
20241010,150200,219582825,3635,3635,3635,3635,0
20241010,150100,219582825,3635,3635,3635,3635,4
20241010,150000,219568285,3625,3630,3630,3625,122
20241010,145900,219125825,3625,3625,3625,3625,0
20241010,145800,219125825,3625,3630,3630,3625,630
20241010,145700,216842005,3635,3635,3635,3635,41
20241010,145600,216692970,3630,3630,3630,3630,0
20241010,145500,216692970,3630,3630,3630,3630,10
20241010,145400,216656670,3630,3630,3630,3630,20
20241010,145300,216584070,3625,3625,3625,3625,0
20241010,145200,216584070,3625,3625,3625,3625,499
20241010,145100,214775195,3625,3630,3630,3625,903
20241010,145000,211501670,3635,3635,3635,3635,43
20241010,144900,211345365,3630,3630,3630,3630,0
20241010,144800,211345365,3630,3630,3630,3630,1277
20241010,144700,206709855,3630,3630,3630,3630,0
20241010,144600,206709855,3630,3630,3630,3630,51
20241010,144500,206524725,3630,3630,3630,3630,0
20241010,144400,206524725,3630,3630,3630,3630,0
20241010,144300,206524725,3630,3630,3630,3630,51
20241010,144200,206339595,3630,3630,3630,3630,517
20241010,144100,204462885,3630,3630,3630,3630,8
20241010,144000,204433845,3630,3630,3630,3630,223
20241010,143900,203624355,3635,3635,3635,3635,46
20241010,143800,203457145,3635,3635,3635,3635,3
20241010,143700,203446240,3635,3635,3635,3630,90
20241010,143600,203119240,3635,3635,3635,3635,11
20241010,143500,203079255,3635,3635,3635,3635,37
20241010,143400,202944760,3635,3635,3635,3635,471
20241010,143300,201232675,3635,3635,3635,3635,79
20241010,143200,200945510,3635,3635,3635,3635,42
20241010,143100,200792840,3630,3630,3630,3630,36
20241010,143000,200662160,3635,3635,3635,3635,0
20241010,142900,200662160,3635,3635,3635,3635,5
20241010,142800,200643985,3635,3635,3635,3635,42
20241010,142700,200491315,3635,3635,3635,3635,520
20241010,142600,198601115,3635,3635,3635,3635,82
20241010,142500,198303045,3640,3640,3640,3640,41
20241010,142400,198153805,3645,3645,3645,3645,0
20241010,142300,198153805,3645,3645,3645,3645,0
20241010,142200,198153805,3645,3645,3645,3645,0
20241010,142100,198153805,3645,3640,3645,3640,74
20241010,142000,197884250,3640,3640,3640,3640,0
20241010,141900,197884250,3640,3645,3645,3640,22
20241010,141800,197804105,3645,3645,3645,3645,0
20241010,141700,197804105,3645,3640,3645,3640,100
20241010,141600,197440100,3640,3640,3640,3640,13
20241010,141500,197392780,3645,3645,3645,3645,31
20241010,141400,197279785,3640,3645,3645,3640,51
20241010,141300,197093940,3645,3645,3645,3645,0
20241010,141200,197093940,3645,3645,3645,3645,4
20241010,141100,197079360,3645,3645,3645,3645,2
20241010,141000,197072070,3640,3640,3640,3640,0
20241010,140900,197072070,3640,3640,3640,3640,319
20241010,140800,195910910,3645,3645,3645,3645,0
20241010,140700,195910910,3645,3645,3645,3645,42
20241010,140600,195757820,3640,3640,3640,3640,100
20241010,140500,195393820,3645,3645,3645,3645,0
20241010,140400,195393820,3645,3640,3645,3640,141
20241010,140300,194880080,3640,3640,3640,3640,0
20241010,140200,194880080,3640,3640,3640,3640,302
20241010,140100,193780800,3645,3645,3645,3645,0
20241010,140000,193780800,3645,3645,3645,3645,42
20241010,135900,193627710,3645,3645,3645,3645,0
20241010,135800,193627710,3645,3645,3645,3645,5387
20241010,135700,173992095,3645,3645,3645,3645,0
20241010,135600,173992095,3645,3645,3645,3645,75
20241010,135500,173718720,3650,3645,3650,3645,8
20241010,135400,173689555,3650,3650,3650,3650,0
20241010,135300,173689555,3650,3650,3650,3650,0
20241010,135200,173689555,3650,3650,3650,3650,0
20241010,135100,173689555,3650,3650,3650,3650,0
20241010,135000,173689555,3650,3640,3650,3640,106
20241010,134900,173303705,3645,3650,3650,3645,43
20241010,134800,173146965,3640,3640,3640,3640,0
20241010,134700,173146965,3640,3640,3640,3640,41
20241010,134600,172997725,3640,3640,3640,3640,0
20241010,134500,172997725,3640,3640,3640,3640,46
20241010,134400,172830285,3640,3640,3640,3640,0
20241010,134300,172830285,3640,3645,3645,3640,136
20241010,134200,172335225,3645,3645,3645,3645,37
20241010,134100,172200360,3650,3650,3650,3650,1
20241010,134000,172196710,3640,3645,3645,3640,2758
20241010,133900,162155885,3645,3645,3645,3645,17
20241010,133800,162093920,3640,3640,3640,3640,0
20241010,133700,162093920,3640,3640,3640,3640,0
20241010,133600,162093920,3640,3640,3640,3640,420
20241010,133500,160565120,3640,3640,3640,3640,41
20241010,133400,160415880,3640,3645,3645,3640,19
20241010,133300,160346715,3640,3640,3640,3640,10
20241010,133200,160310315,3640,3635,3640,3635,2822
20241010,133100,150043185,3635,3635,3635,3635,21
20241010,133000,149966850,3635,3635,3635,3635,2
20241010,132900,149959580,3630,3630,3630,3630,0
20241010,132800,149959580,3630,3635,3635,3630,342
20241010,132700,148717910,3635,3635,3635,3635,0
20241010,132600,148717910,3635,3635,3635,3635,0
20241010,132500,148717910,3635,3635,3635,3635,41
20241010,132400,148568875,3635,3635,3635,3635,0
20241010,132300,148568875,3635,3635,3635,3635,275
20241010,132200,147569250,3630,3630,3630,3630,2
20241010,132100,147561990,3630,3630,3635,3630,48
20241010,132000,147387545,3630,3630,3630,3630,0
20241010,131900,147387545,3630,3630,3630,3630,37
20241010,131800,147253235,3635,3635,3635,3635,0
20241010,131700,147253235,3635,3635,3635,3635,47
20241010,131600,147082390,3635,3635,3635,3635,0
20241010,131500,147082390,3635,3635,3635,3635,0
20241010,131400,147082390,3635,3635,3635,3635,41
20241010,131300,146933355,3635,3635,3635,3635,200
20241010,131200,146206355,3635,3635,3635,3635,100
20241010,131100,145842855,3635,3635,3635,3635,3
20241010,131000,145831950,3630,3630,3630,3625,446
20241010,130900,144212985,3630,3630,3630,3630,9
20241010,130800,144180315,3630,3635,3635,3630,1166
20241010,130700,139947685,3635,3630,3635,3630,75
20241010,130600,139675225,3630,3640,3640,3630,544
20241010,130500,137700235,3640,3640,3640,3640,0
20241010,130400,137700235,3640,3640,3640,3640,0
20241010,130300,137700235,3640,3650,3650,3640,48
20241010,130200,137525445,3650,3650,3650,3650,0
20241010,130100,137525445,3650,3650,3650,3650,0
20241010,130000,137525445,3650,3640,3650,3640,51
20241010,125900,137339705,3640,3640,3640,3640,138
20241010,125800,136837385,3640,3640,3640,3640,0
20241010,125700,136837385,3640,3640,3640,3640,20
20241010,125600,136764585,3640,3640,3640,3640,72
20241010,125500,136502505,3640,3645,3645,3640,209
20241010,125400,135741680,3650,3650,3650,3650,7
20241010,125300,135716130,3650,3650,3650,3650,41
20241010,125200,135566480,3650,3650,3650,3650,0
20241010,125100,135566480,3650,3650,3650,3650,0
20241010,125000,135566480,3650,3650,3650,3650,1
20241010,124900,135562830,3645,3655,3655,3645,215
20241010,124800,134778155,3665,3665,3665,3665,0
20241010,124700,134778155,3665,3665,3665,3665,0
20241010,124600,134778155,3665,3665,3665,3665,1
20241010,124500,134774490,3660,3660,3660,3660,47
20241010,124400,134602470,3665,3665,3665,3665,0
20241010,124300,134602470,3665,3665,3665,3665,0
20241010,124200,134602470,3665,3660,3665,3660,32
20241010,124100,134485250,3665,3665,3665,3665,0
20241010,124000,134485250,3665,3665,3665,3665,0
20241010,123900,134485250,3665,3660,3665,3655,27
20241010,123800,134386475,3660,3660,3660,3660,42
20241010,123700,134232755,3660,3660,3660,3660,1
20241010,123600,134229095,3655,3655,3655,3655,41
20241010,123500,134079240,3660,3660,3660,3660,1
20241010,123400,134075580,3650,3660,3660,3650,12
20241010,123300,134031760,3665,3665,3665,3665,0
20241010,123200,134031760,3665,3665,3665,3665,30
20241010,123100,133921810,3665,3665,3670,3645,420
20241010,123000,132382610,3660,3660,3660,3660,45
20241010,122900,132217910,3660,3660,3660,3660,5
20241010,122800,132199610,3660,3675,3675,3660,2651
20241010,122700,122496230,3670,3670,3670,3670,0
20241010,122600,122496230,3670,3670,3670,3670,94
20241010,122500,122151250,3670,3675,3675,3670,7
20241010,122400,122125555,3675,3675,3675,3675,128
20241010,122300,121655155,3670,3665,3670,3665,463
20241010,122200,119957640,3660,3670,3670,3660,38
20241010,122100,119818550,3650,3650,3650,3650,0
20241010,122000,119818550,3650,3650,3650,3650,0
20241010,121900,119818550,3650,3660,3660,3650,19
20241010,121800,119749160,3665,3665,3665,3665,37
20241010,121700,119613555,3670,3670,3670,3670,42
20241010,121600,119459415,3670,3665,3670,3665,291
20241010,121500,118392400,3660,3660,3660,3660,0
20241010,121400,118392400,3660,3655,3660,3655,79
20241010,121300,118103365,3655,3645,3655,3645,1808
20241010,121200,111512405,3645,3645,3645,3645,28
20241010,121100,111410345,3645,3645,3645,3645,1142
20241010,121000,107247755,3645,3645,3645,3645,73
20241010,120900,106981670,3640,3640,3640,3640,37
20241010,120800,106846990,3645,3645,3645,3645,0
20241010,120700,106846990,3645,3645,3645,3645,42
20241010,120600,106693900,3645,3645,3645,3645,0
20241010,120500,106693900,3645,3645,3645,3645,0
20241010,120400,106693900,3645,3645,3645,3645,0
20241010,120300,106693900,3645,3645,3645,3645,96
20241010,120200,106343980,3645,3645,3645,3645,400
20241010,120100,104885980,3645,3645,3645,3645,50
20241010,120000,104703730,3645,3645,3645,3645,41
20241010,115900,104554285,3640,3640,3640,3640,0
20241010,115800,104554285,3640,3640,3640,3640,0
20241010,115700,104554285,3640,3640,3640,3640,24
20241010,115600,104466925,3645,3645,3645,3645,42
20241010,115500,104313835,3645,3645,3645,3645,0
20241010,115400,104313835,3645,3645,3645,3645,0
20241010,115300,104313835,3645,3645,3645,3645,0
20241010,115200,104313835,3645,3645,3645,3645,41
20241010,115100,104164390,3645,3645,3645,3645,0
20241010,115000,104164390,3645,3645,3645,3645,0
20241010,114900,104164390,3645,3645,3645,3645,41
20241010,114800,104014945,3640,3640,3640,3640,10
20241010,114700,103978545,3645,3645,3645,3645,0
20241010,114600,103978545,3645,3645,3645,3645,0
20241010,114500,103978545,3645,3645,3645,3645,43
20241010,114400,103821810,3640,3640,3640,3640,236
20241010,114300,102962770,3640,3640,3640,3640,1
20241010,114200,102959130,3635,3640,3640,3635,444
20241010,114100,101344970,3640,3640,3640,3640,0
20241010,114000,101344970,3640,3640,3640,3640,0
20241010,113900,101344970,3640,3640,3640,3640,50
20241010,113800,101162970,3640,3640,3640,3640,42
20241010,113700,101010090,3635,3635,3635,3635,0
20241010,113600,101010090,3635,3635,3635,3635,12
20241010,113500,100966470,3640,3640,3640,3640,41
20241010,113400,100817230,3635,3635,3635,3635,10
20241010,113300,100780880,3635,3635,3635,3635,0
20241010,113200,100780880,3635,3640,3640,3635,3
20241010,113100,100769965,3640,3640,3640,3640,1
20241010,113000,100766325,3640,3640,3640,3640,2
20241010,112900,100759045,3640,3640,3640,3640,0
20241010,112800,100759045,3640,3640,3640,3640,0
20241010,112700,100759045,3640,3640,3640,3640,0
20241010,112600,100759045,3640,3640,3640,3640,70
20241010,112500,100504245,3640,3635,3640,3625,751
20241010,112400,97779070,3640,3640,3640,3640,41
20241010,112300,97629830,3640,3640,3640,3640,0
20241010,112200,97629830,3640,3640,3640,3640,0
20241010,112100,97629830,3640,3640,3640,3640,41
20241010,112000,97480590,3635,3635,3635,3635,0
20241010,111900,97480590,3635,3635,3635,3635,0
20241010,111800,97480590,3635,3635,3635,3635,10
20241010,111700,97444240,3640,3640,3640,3640,42
20241010,111600,97291360,3635,3635,3635,3635,0
20241010,111500,97291360,3635,3635,3635,3635,0
20241010,111400,97291360,3635,3635,3635,3635,31
20241010,111300,97178675,3640,3640,3640,3640,42
20241010,111200,97025795,3640,3640,3640,3640,0
20241010,111100,97025795,3640,3640,3640,3640,13
20241010,111000,96978475,3640,3640,3640,3640,41
20241010,110900,96829235,3640,3640,3640,3640,30
20241010,110800,96720035,3640,3640,3640,3640,0
20241010,110700,96720035,3640,3640,3640,3640,0
20241010,110600,96720035,3640,3640,3640,3640,42
20241010,110500,96567155,3640,3640,3640,3640,0
20241010,110400,96567155,3640,3640,3640,3640,0
20241010,110300,96567155,3640,3645,3645,3640,99
20241010,110200,96206590,3640,3640,3640,3640,0
20241010,110100,96206590,3640,3640,3640,3640,0
20241010,110000,96206590,3640,3640,3640,3640,0
20241010,105900,96206590,3640,3645,3645,3640,66
20241010,105800,95966120,3645,3645,3645,3645,8
20241010,105700,95936960,3640,3640,3640,3640,10
20241010,105600,95900560,3640,3640,3640,3640,20
20241010,105500,95827760,3645,3645,3645,3645,12
20241010,105400,95784020,3645,3645,3645,3645,0
20241010,105300,95784020,3645,3645,3645,3645,0
20241010,105200,95784020,3645,3645,3645,3645,42
20241010,105100,95630930,3640,3640,3640,3640,0
20241010,105000,95630930,3640,3640,3640,3640,11
20241010,104900,95590890,3645,3645,3645,3645,41
20241010,104800,95441445,3645,3645,3645,3645,0
20241010,104700,95441445,3645,3645,3645,3645,0
20241010,104600,95441445,3645,3645,3645,3645,0
20241010,104500,95441445,3645,3645,3645,3645,90
20241010,104400,95113395,3645,3645,3645,3645,0
20241010,104300,95113395,3645,3645,3645,3645,0
20241010,104200,95113395,3645,3645,3645,3645,41
20241010,104100,94963950,3640,3640,3640,3640,0
20241010,104000,94963950,3640,3640,3640,3640,0
20241010,103900,94963950,3640,3640,3640,3640,0
20241010,103800,94963950,3640,3640,3640,3640,41
20241010,103700,94814710,3640,3640,3640,3640,0
20241010,103600,94814710,3640,3640,3640,3640,0
20241010,103500,94814710,3640,3640,3640,3640,2
20241010,103400,94807430,3640,3645,3645,3640,73
20241010,103300,94541500,3640,3640,3640,3640,0
20241010,103200,94541500,3640,3640,3640,3640,10
20241010,103100,94505100,3645,3645,3645,3645,3
20241010,103000,94494165,3645,3645,3645,3645,0
20241010,102900,94494165,3645,3645,3645,3645,0
20241010,102800,94494165,3645,3635,3645,3630,402
20241010,102700,93034820,3640,3640,3640,3640,42
20241010,102600,92881940,3635,3635,3635,3635,165
20241010,102500,92282165,3635,3635,3635,3635,0
20241010,102400,92282165,3635,3635,3635,3635,41
20241010,102300,92133130,3635,3635,3635,3635,0
20241010,102200,92133130,3635,3635,3635,3635,0
20241010,102100,92133130,3635,3635,3635,3635,107
20241010,102000,91744185,3635,3635,3635,3635,41
20241010,101900,91595150,3630,3630,3630,3630,1
20241010,101800,91591520,3630,3630,3630,3630,0
20241010,101700,91591520,3630,3630,3630,3630,1171
20241010,101600,87340790,3630,3630,3630,3630,0
20241010,101500,87340790,3630,3630,3630,3630,3
20241010,101400,87329900,3630,3630,3630,3630,25
20241010,101300,87239150,3630,3630,3630,3630,41
20241010,101200,87090320,3625,3625,3625,3625,20
20241010,101100,87017820,3625,3625,3625,3625,10
20241010,101000,86981570,3630,3630,3630,3630,172
20241010,100900,86357210,3630,3630,3630,3630,0
20241010,100800,86357210,3630,3635,3635,3630,461
20241010,100700,84683775,3635,3635,3635,3635,21
20241010,100600,84607440,3630,3630,3630,3630,184
20241010,100500,83939520,3630,3630,3630,3630,9
20241010,100400,83906850,3630,3630,3630,3625,24
20241010,100300,83819830,3625,3625,3630,3625,299
20241010,100200,82735750,3625,3630,3630,3625,105
20241010,100100,82354650,3635,3635,3635,3635,3
20241010,100000,82343745,3630,3630,3630,3630,29
20241010,095900,82238475,3635,3635,3635,3635,41
20241010,095800,82089440,3640,3635,3640,3635,574
20241010,095700,80002900,3640,3640,3640,3640,0
20241010,095600,80002900,3640,3645,3645,3640,25
20241010,095500,79911875,3645,3645,3645,3645,37
20241010,095400,79777010,3645,3645,3645,3645,242
20241010,095300,78894920,3645,3645,3645,3645,250
20241010,095200,77983670,3645,3645,3645,3645,10
20241010,095100,77947220,3645,3645,3645,3645,5
20241010,095000,77928995,3655,3655,3655,3655,0
20241010,094900,77928995,3655,3650,3655,3650,889
20241010,094800,74679750,3655,3650,3655,3650,41
20241010,094700,74529945,3655,3655,3655,3655,0
20241010,094600,74529945,3655,3655,3655,3655,0
20241010,094500,74529945,3655,3660,3660,3655,258
20241010,094400,73586540,3660,3660,3660,3660,594
20241010,094300,71412500,3655,3650,3655,3650,12727
20241010,094200,24958900,3650,3650,3650,3650,35
20241010,094100,24831150,3650,3650,3650,3650,42
20241010,094000,24677850,3650,3650,3650,3650,0
20241010,093900,24677850,3650,3650,3650,3650,0
20241010,093800,24677850,3650,3650,3650,3650,50
20241010,093700,24495350,3645,3645,3645,3645,200
20241010,093600,23766350,3645,3650,3650,3645,150
20241010,093500,23219100,3650,3650,3650,3650,1
20241010,093400,23215450,3645,3650,3650,3645,84
20241010,093300,22909035,3650,3650,3650,3650,3
20241010,093200,22898085,3650,3650,3650,3650,103
20241010,093100,22522135,3650,3650,3650,3650,53
20241010,093000,22328685,3650,3650,3650,3650,11
20241010,092900,22288535,3650,3650,3650,3650,2
20241010,092800,22281235,3650,3650,3650,3650,10
20241010,092700,22244735,3660,3660,3660,3660,43
20241010,092600,22087355,3660,3660,3660,3660,3
20241010,092500,22076375,3660,3660,3660,3660,92
20241010,092400,21739655,3660,3655,3660,3655,391
20241010,092300,20308610,3655,3650,3655,3650,1880
20241010,092200,13440445,3650,3655,3655,3650,160
20241010,092100,12855695,3655,3660,3660,3655,434
20241010,092000,11267275,3660,3660,3660,3660,4
20241010,091900,11252635,3655,3655,3655,3655,107
20241010,091800,10861550,3655,3655,3655,3655,70
20241010,091700,10605700,3660,3660,3660,3660,0
20241010,091600,10605700,3660,3660,3660,3660,2
20241010,091500,10598380,3665,3665,3665,3665,0
20241010,091400,10598380,3665,3665,3665,3665,0
20241010,091300,10598380,3665,3665,3665,3665,77
20241010,091200,10316175,3665,3665,3665,3665,137
20241010,091100,9814070,3665,3665,3665,3665,136
20241010,091000,9315630,3665,3655,3665,3655,82
20241010,090900,9015280,3665,3655,3665,3655,50
20241010,090800,8832300,3650,3650,3650,3650,10
20241010,090700,8795800,3645,3655,3655,3645,80
20241010,090600,8503665,3645,3645,3645,3645,0
20241010,090500,8503665,3645,3655,3655,3645,500
20241010,090400,6679375,3680,3665,3680,3665,272
20241010,090300,5679025,3645,3645,3645,3645,310
20241010,090200,4549075,3660,3640,3660,3640,918
20241010,090100,1194835,3635,3635,3635,3635,15
20241010,090000,1140310,3630,3620,3630,3620,272