KissMeData/038460/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192900,301317210,3655,3655,3655,3655,714
20241007,192800,301317210,3655,3655,3655,3655,0
20241007,192700,301317210,3655,3655,3655,3655,0
20241007,192600,301317210,3655,3655,3655,3655,0
20241007,192500,301317210,3655,3655,3655,3655,0
20241007,192400,301317210,3655,3655,3655,3655,0
20241007,192300,301317210,3655,3655,3655,3655,0
20241007,192200,301317210,3655,3655,3655,3655,0
20241007,192100,301317210,3655,3655,3655,3655,0
20241007,192000,301317210,3655,3655,3655,3655,0
20241007,191900,301317210,3655,3655,3655,3655,0
20241007,191800,301317210,3655,3655,3655,3655,0
20241007,191700,301317210,3655,3655,3655,3655,0
20241007,191600,301317210,3655,3655,3655,3655,0
20241007,191500,301317210,3655,3655,3655,3655,0
20241007,191400,301317210,3655,3655,3655,3655,0
20241007,191300,301317210,3655,3655,3655,3655,0
20241007,191200,301317210,3655,3655,3655,3655,0
20241007,191100,301317210,3655,3655,3655,3655,0
20241007,191000,301317210,3655,3655,3655,3655,0
20241007,190900,301317210,3655,3655,3655,3655,0
20241007,190800,301317210,3655,3655,3655,3655,0
20241007,190700,301317210,3655,3655,3655,3655,0
20241007,190600,301317210,3655,3655,3655,3655,0
20241007,190500,301317210,3655,3655,3655,3655,0
20241007,190400,301317210,3655,3655,3655,3655,0
20241007,190300,301317210,3655,3655,3655,3655,0
20241007,190200,301317210,3655,3655,3655,3655,0
20241007,190100,301317210,3655,3655,3655,3655,0
20241007,190000,301317210,3655,3655,3655,3655,0
20241007,185900,301317210,3655,3655,3655,3655,714
20241007,185800,301317210,3655,3655,3655,3655,0
20241007,185700,301317210,3655,3655,3655,3655,0
20241007,185600,301317210,3655,3655,3655,3655,0
20241007,185500,301317210,3655,3655,3655,3655,0
20241007,185400,301317210,3655,3655,3655,3655,0
20241007,185300,301317210,3655,3655,3655,3655,0
20241007,185200,301317210,3655,3655,3655,3655,0
20241007,185100,301317210,3655,3655,3655,3655,0
20241007,185000,301317210,3655,3655,3655,3655,0
20241007,184900,301317210,3655,3655,3655,3655,0
20241007,184800,301317210,3655,3655,3655,3655,0
20241007,184700,301317210,3655,3655,3655,3655,0
20241007,184600,301317210,3655,3655,3655,3655,0
20241007,184500,301317210,3655,3655,3655,3655,0
20241007,184400,301317210,3655,3655,3655,3655,0
20241007,184300,301317210,3655,3655,3655,3655,0
20241007,184200,301317210,3655,3655,3655,3655,0
20241007,184100,301317210,3655,3655,3655,3655,0
20241007,184000,301317210,3655,3655,3655,3655,0
20241007,183900,301317210,3655,3655,3655,3655,0
20241007,183800,301317210,3655,3655,3655,3655,0
20241007,183700,301317210,3655,3655,3655,3655,0
20241007,183600,301317210,3655,3655,3655,3655,0
20241007,183500,301317210,3655,3655,3655,3655,0
20241007,183400,301317210,3655,3655,3655,3655,0
20241007,183300,301317210,3655,3655,3655,3655,0
20241007,183200,301317210,3655,3655,3655,3655,0
20241007,183100,301317210,3655,3655,3655,3655,0
20241007,183000,301317210,3655,3655,3655,3655,0
20241007,182900,301317210,3655,3655,3655,3655,714
20241007,182800,301317210,3655,3655,3655,3655,0
20241007,182700,301317210,3655,3655,3655,3655,0
20241007,182600,301317210,3655,3655,3655,3655,0
20241007,182500,301317210,3655,3655,3655,3655,0
20241007,182400,301317210,3655,3655,3655,3655,0
20241007,182300,301317210,3655,3655,3655,3655,0
20241007,182200,301317210,3655,3655,3655,3655,0
20241007,182100,301317210,3655,3655,3655,3655,0
20241007,182000,301317210,3655,3655,3655,3655,0
20241007,181900,301317210,3655,3655,3655,3655,0
20241007,181800,301317210,3655,3655,3655,3655,0
20241007,181700,301317210,3655,3655,3655,3655,0
20241007,181600,301317210,3655,3655,3655,3655,0
20241007,181500,301317210,3655,3655,3655,3655,0
20241007,181400,301317210,3655,3655,3655,3655,0
20241007,181300,301317210,3655,3655,3655,3655,0
20241007,181200,301317210,3655,3655,3655,3655,0
20241007,181100,301317210,3655,3655,3655,3655,0
20241007,181000,301317210,3655,3655,3655,3655,0
20241007,180900,301317210,3655,3655,3655,3655,0
20241007,180800,301317210,3655,3655,3655,3655,0
20241007,180700,301317210,3655,3655,3655,3655,0
20241007,180600,301317210,3655,3655,3655,3655,0
20241007,180500,301317210,3655,3655,3655,3655,0
20241007,180400,301317210,3655,3655,3655,3655,0
20241007,180300,301317210,3655,3655,3655,3655,0
20241007,180200,301317210,3655,3655,3655,3655,0
20241007,180100,301317210,3655,3655,3655,3655,0
20241007,180000,301317210,3655,3655,3655,3655,0
20241007,175900,301317210,3655,3655,3655,3655,714
20241007,175800,301317210,3655,3655,3655,3655,0
20241007,175700,301317210,3655,3655,3655,3655,0
20241007,175600,301317210,3655,3655,3655,3655,0
20241007,175500,301317210,3655,3655,3655,3655,0
20241007,175400,301317210,3655,3655,3655,3655,0
20241007,175300,301317210,3655,3655,3655,3655,0
20241007,175200,301317210,3655,3655,3655,3655,0
20241007,175100,301317210,3655,3655,3655,3655,0
20241007,175000,301317210,3655,3655,3655,3655,0
20241007,174900,301317210,3655,3655,3655,3655,0
20241007,174800,301317210,3655,3655,3655,3655,0
20241007,174700,301317210,3655,3655,3655,3655,0
20241007,174600,301317210,3655,3655,3655,3655,0
20241007,174500,301317210,3655,3655,3655,3655,0
20241007,174400,301317210,3655,3655,3655,3655,0
20241007,174300,301317210,3655,3655,3655,3655,0
20241007,174200,301317210,3655,3655,3655,3655,0
20241007,174100,301317210,3655,3655,3655,3655,0
20241007,174000,301317210,3655,3655,3655,3655,0
20241007,173900,301317210,3655,3655,3655,3655,0
20241007,173800,301317210,3655,3655,3655,3655,0
20241007,173700,301317210,3655,3655,3655,3655,0
20241007,173600,301317210,3655,3655,3655,3655,0
20241007,173500,301317210,3655,3655,3655,3655,0
20241007,173400,301317210,3655,3655,3655,3655,0
20241007,173300,301317210,3655,3655,3655,3655,0
20241007,173200,301317210,3655,3655,3655,3655,0
20241007,173100,301317210,3655,3655,3655,3655,0
20241007,173000,301317210,3655,3655,3655,3655,0
20241007,172900,301317210,3655,3655,3655,3655,714
20241007,172800,301317210,3655,3655,3655,3655,0
20241007,172700,301317210,3655,3655,3655,3655,0
20241007,172600,301317210,3655,3655,3655,3655,0
20241007,172500,301317210,3655,3655,3655,3655,0
20241007,172400,301317210,3655,3655,3655,3655,0
20241007,172300,301317210,3655,3655,3655,3655,0
20241007,172200,301317210,3655,3655,3655,3655,0
20241007,172100,301317210,3655,3655,3655,3655,0
20241007,172000,301317210,3655,3655,3655,3655,0
20241007,171900,301317210,3655,3655,3655,3655,0
20241007,171800,301317210,3655,3655,3655,3655,0
20241007,171700,301317210,3655,3655,3655,3655,0
20241007,171600,301317210,3655,3655,3655,3655,0
20241007,171500,301317210,3655,3655,3655,3655,0
20241007,171400,301317210,3655,3655,3655,3655,0
20241007,171300,301317210,3655,3655,3655,3655,0
20241007,171200,301317210,3655,3655,3655,3655,0
20241007,171100,301317210,3655,3655,3655,3655,0
20241007,171000,301317210,3655,3655,3655,3655,0
20241007,170900,301317210,3655,3655,3655,3655,0
20241007,170800,301317210,3655,3655,3655,3655,0
20241007,170700,301317210,3655,3655,3655,3655,0
20241007,170600,301317210,3655,3655,3655,3655,0
20241007,170500,301317210,3655,3655,3655,3655,0
20241007,170400,301317210,3655,3655,3655,3655,0
20241007,170300,301317210,3655,3655,3655,3655,0
20241007,170200,301317210,3655,3655,3655,3655,0
20241007,170100,301317210,3655,3655,3655,3655,0
20241007,170000,301317210,3655,3655,3655,3655,0
20241007,165900,301317210,3655,3655,3655,3655,714
20241007,165800,301317210,3655,3655,3655,3655,0
20241007,165700,301317210,3655,3655,3655,3655,0
20241007,165600,301317210,3655,3655,3655,3655,0
20241007,165500,301317210,3655,3655,3655,3655,0
20241007,165400,301317210,3655,3655,3655,3655,0
20241007,165300,301317210,3655,3655,3655,3655,0
20241007,165200,301317210,3655,3655,3655,3655,0
20241007,165100,301317210,3655,3655,3655,3655,0
20241007,165000,301317210,3655,3655,3655,3655,0
20241007,164900,301317210,3655,3655,3655,3655,0
20241007,164800,301317210,3655,3655,3655,3655,0
20241007,164700,301317210,3655,3655,3655,3655,0
20241007,164600,301317210,3655,3655,3655,3655,0
20241007,164500,301317210,3655,3655,3655,3655,0
20241007,164400,301317210,3655,3655,3655,3655,0
20241007,164300,301317210,3655,3655,3655,3655,0
20241007,164200,301317210,3655,3655,3655,3655,0
20241007,164100,301317210,3655,3655,3655,3655,0
20241007,164000,301317210,3655,3655,3655,3655,0
20241007,163900,301317210,3655,3655,3655,3655,0
20241007,163800,301317210,3655,3655,3655,3655,0
20241007,163700,301317210,3655,3655,3655,3655,0
20241007,163600,301317210,3655,3655,3655,3655,0
20241007,163500,301317210,3655,3655,3655,3655,0
20241007,163400,301317210,3655,3655,3655,3655,0
20241007,163300,301317210,3655,3655,3655,3655,0
20241007,163200,301317210,3655,3655,3655,3655,0
20241007,163100,301317210,3655,3655,3655,3655,0
20241007,163000,301317210,3655,3655,3655,3655,0
20241007,162900,301317210,3655,3655,3655,3655,714
20241007,162800,301317210,3655,3655,3655,3655,0
20241007,162700,301317210,3655,3655,3655,3655,0
20241007,162600,301317210,3655,3655,3655,3655,0
20241007,162500,301317210,3655,3655,3655,3655,0
20241007,162400,301317210,3655,3655,3655,3655,0
20241007,162300,301317210,3655,3655,3655,3655,0
20241007,162200,301317210,3655,3655,3655,3655,0
20241007,162100,301317210,3655,3655,3655,3655,0
20241007,162000,301317210,3655,3655,3655,3655,0
20241007,161900,301317210,3655,3655,3655,3655,0
20241007,161800,301317210,3655,3655,3655,3655,0
20241007,161700,301317210,3655,3655,3655,3655,0
20241007,161600,301317210,3655,3655,3655,3655,0
20241007,161500,301317210,3655,3655,3655,3655,0
20241007,161400,301317210,3655,3655,3655,3655,0
20241007,161300,301317210,3655,3655,3655,3655,0
20241007,161200,301317210,3655,3655,3655,3655,0
20241007,161100,301317210,3655,3655,3655,3655,0
20241007,161000,301317210,3655,3655,3655,3655,0
20241007,160900,301317210,3655,3655,3655,3655,0
20241007,160800,301317210,3655,3655,3655,3655,0
20241007,160700,301317210,3655,3655,3655,3655,0
20241007,160600,301317210,3655,3655,3655,3655,0
20241007,160500,301317210,3655,3655,3655,3655,0
20241007,160400,301317210,3655,3655,3655,3655,0
20241007,160300,301317210,3655,3655,3655,3655,0
20241007,160200,301317210,3655,3655,3655,3655,0
20241007,160100,301317210,3655,3655,3655,3655,0
20241007,160000,301317210,3655,3655,3655,3655,0
20241007,155900,301317210,3655,3655,3655,3655,714
20241007,155800,301317210,3655,3655,3655,3655,0
20241007,155700,301317210,3655,3655,3655,3655,0
20241007,155600,301317210,3655,3655,3655,3655,0
20241007,155500,301317210,3655,3655,3655,3655,0
20241007,155400,301317210,3655,3655,3655,3655,0
20241007,155300,301317210,3655,3655,3655,3655,0
20241007,155200,301317210,3655,3655,3655,3655,0
20241007,155100,301317210,3655,3655,3655,3655,0
20241007,155000,301317210,3655,3655,3655,3655,0
20241007,154900,301317210,3655,3655,3655,3655,0
20241007,154800,301317210,3655,3655,3655,3655,0
20241007,154700,301317210,3655,3655,3655,3655,0
20241007,154600,301317210,3655,3655,3655,3655,0
20241007,154500,301317210,3655,3655,3655,3655,0
20241007,154400,301317210,3655,3655,3655,3655,0
20241007,154300,301317210,3655,3655,3655,3655,0
20241007,154200,301317210,3655,3655,3655,3655,0
20241007,154100,301317210,3655,3655,3655,3655,0
20241007,154000,301317210,3655,3655,3655,3655,0
20241007,153900,301317210,3655,3655,3655,3655,0
20241007,153800,301317210,3655,3655,3655,3655,0
20241007,153700,301317210,3655,3655,3655,3655,0
20241007,153600,301317210,3655,3655,3655,3655,0
20241007,153500,301317210,3655,3655,3655,3655,0
20241007,153400,301317210,3655,3655,3655,3655,0
20241007,153300,301317210,3655,3655,3655,3655,0
20241007,153200,301317210,3655,3655,3655,3655,0
20241007,153100,301317210,3655,3655,3655,3655,0
20241007,153000,301317210,3655,3655,3655,3655,714
20241007,152900,298707540,3655,3655,3655,3655,0
20241007,152800,298707540,3655,3655,3655,3655,0
20241007,152700,298707540,3655,3655,3655,3655,0
20241007,152600,298707540,3655,3655,3655,3655,0
20241007,152500,298707540,3655,3655,3655,3655,0
20241007,152400,298707540,3655,3655,3655,3655,0
20241007,152300,298707540,3655,3655,3655,3655,0
20241007,152200,298707540,3655,3655,3655,3655,0
20241007,152100,298707540,3655,3655,3655,3655,0
20241007,152000,298707540,3655,3655,3655,3655,0
20241007,151900,298707540,3655,3655,3655,3655,250
20241007,151800,297793790,3655,3655,3655,3655,349
20241007,151700,296518195,3660,3660,3660,3660,273
20241007,151600,295519015,3660,3660,3660,3660,0
20241007,151500,295519015,3660,3660,3660,3660,412
20241007,151400,294011095,3655,3660,3660,3645,12
20241007,151300,293967240,3645,3645,3645,3645,65
20241007,151200,293730315,3655,3655,3655,3655,0
20241007,151100,293730315,3655,3650,3655,3650,29
20241007,151000,293624390,3655,3655,3655,3655,0
20241007,150900,293624390,3655,3655,3655,3655,0
20241007,150800,293624390,3655,3640,3655,3640,3
20241007,150700,293613440,3640,3655,3655,3640,399
20241007,150600,292155245,3650,3650,3650,3650,0
20241007,150500,292155245,3650,3650,3650,3650,184
20241007,150400,291483645,3655,3655,3655,3655,100
20241007,150300,291118145,3655,3655,3655,3655,0
20241007,150200,291118145,3655,3655,3655,3655,0
20241007,150100,291118145,3655,3655,3655,3655,28
20241007,150000,291015805,3625,3655,3655,3625,1840
20241007,145900,284309485,3660,3660,3660,3660,0
20241007,145800,284309485,3660,3655,3660,3655,273
20241007,145700,283310720,3655,3645,3655,3645,75
20241007,145600,283037320,3655,3655,3655,3655,0
20241007,145500,283037320,3655,3655,3655,3655,3
20241007,145400,283026355,3650,3650,3650,3650,0
20241007,145300,283026355,3650,3650,3650,3650,0
20241007,145200,283026355,3650,3650,3650,3650,41
20241007,145100,282876705,3655,3660,3660,3650,20
20241007,145000,282803650,3660,3660,3660,3660,0
20241007,144900,282803650,3660,3660,3660,3660,30
20241007,144800,282693850,3665,3665,3665,3665,1
20241007,144700,282690185,3665,3665,3665,3665,1
20241007,144600,282686520,3665,3665,3665,3665,0
20241007,144500,282686520,3665,3665,3665,3665,0
20241007,144400,282686520,3665,3665,3665,3665,1
20241007,144300,282682855,3665,3665,3665,3665,0
20241007,144200,282682855,3665,3660,3665,3660,76
20241007,144100,282404690,3660,3660,3660,3660,79
20241007,144000,282115550,3660,3660,3660,3660,0
20241007,143900,282115550,3660,3660,3660,3660,283
20241007,143800,281079770,3660,3660,3660,3660,0
20241007,143700,281079770,3660,3660,3660,3660,0
20241007,143600,281079770,3660,3660,3660,3660,0
20241007,143500,281079770,3660,3660,3660,3660,0
20241007,143400,281079770,3660,3660,3660,3660,0
20241007,143300,281079770,3660,3660,3660,3660,0
20241007,143200,281079770,3660,3650,3660,3650,2
20241007,143100,281072460,3660,3660,3660,3660,300
20241007,143000,279974460,3660,3660,3660,3660,0
20241007,142900,279974460,3660,3650,3660,3650,24
20241007,142800,279886695,3650,3650,3650,3650,90
20241007,142700,279558195,3650,3650,3650,3650,0
20241007,142600,279558195,3650,3650,3650,3650,0
20241007,142500,279558195,3650,3650,3650,3650,0
20241007,142400,279558195,3650,3650,3650,3650,0
20241007,142300,279558195,3650,3650,3650,3650,0
20241007,142200,279558195,3650,3645,3650,3645,216
20241007,142100,278770870,3640,3640,3640,3640,1717
20241007,142000,272520990,3645,3645,3645,3645,10
20241007,141900,272484540,3645,3645,3645,3645,0
20241007,141800,272484540,3645,3645,3645,3645,3
20241007,141700,272473605,3650,3650,3650,3650,0
20241007,141600,272473605,3650,3650,3650,3650,55
20241007,141500,272272855,3645,3655,3655,3645,930
20241007,141400,268878710,3660,3660,3660,3660,0
20241007,141300,268878710,3660,3660,3660,3660,0
20241007,141200,268878710,3660,3655,3660,3655,12
20241007,141100,268834835,3665,3665,3665,3665,0
20241007,141000,268834835,3665,3665,3665,3665,0
20241007,140900,268834835,3665,3665,3665,3665,0
20241007,140800,268834835,3665,3665,3665,3665,0
20241007,140700,268834835,3665,3665,3665,3665,0
20241007,140600,268834835,3665,3665,3665,3665,0
20241007,140500,268834835,3665,3665,3665,3665,0
20241007,140400,268834835,3665,3665,3665,3665,0
20241007,140300,268834835,3665,3665,3665,3665,0
20241007,140200,268834835,3665,3655,3665,3655,1637
20241007,140100,262836060,3660,3660,3660,3660,10
20241007,140000,262799460,3665,3655,3665,3655,81
20241007,135900,262503305,3665,3665,3665,3665,0
20241007,135800,262503305,3665,3665,3665,3655,8
20241007,135700,262474005,3665,3665,3665,3665,5
20241007,135600,262455680,3655,3655,3655,3655,6
20241007,135500,262433750,3665,3665,3665,3665,1000
20241007,135400,258768750,3655,3655,3655,3655,0
20241007,135300,258768750,3655,3660,3660,3655,3
20241007,135200,258757775,3655,3660,3660,3655,126
20241007,135100,258296680,3665,3655,3665,3655,102
20241007,135000,257922860,3655,3665,3665,3655,42
20241007,134900,257769300,3665,3665,3665,3665,1
20241007,134800,257765635,3665,3665,3665,3665,1
20241007,134700,257761970,3665,3665,3665,3665,0
20241007,134600,257761970,3665,3665,3665,3665,1
20241007,134500,257758305,3665,3655,3665,3655,188
20241007,134400,257071155,3665,3665,3665,3665,0
20241007,134300,257071155,3665,3665,3665,3665,164
20241007,134200,256470095,3665,3665,3665,3665,600
20241007,134100,254271095,3665,3665,3665,3665,1703
20241007,134000,248029600,3665,3665,3665,3665,0
20241007,133900,248029600,3665,3665,3665,3665,0
20241007,133800,248029600,3665,3655,3665,3655,2
20241007,133700,248022280,3655,3665,3665,3655,797
20241007,133600,245101595,3665,3665,3665,3665,111
20241007,133500,244694780,3665,3655,3665,3655,827
20241007,133400,241666965,3655,3655,3655,3655,200
20241007,133300,240935965,3655,3645,3655,3645,2
20241007,133200,240928665,3645,3645,3645,3645,0
20241007,133100,240928665,3645,3645,3645,3645,0
20241007,133000,240928665,3645,3645,3645,3645,77
20241007,132900,240648000,3650,3650,3650,3650,0
20241007,132800,240648000,3650,3650,3650,3650,0
20241007,132700,240648000,3650,3650,3650,3650,2
20241007,132600,240640700,3650,3650,3650,3650,0
20241007,132500,240640700,3650,3650,3650,3650,3
20241007,132400,240629750,3660,3660,3660,3660,0
20241007,132300,240629750,3660,3650,3660,3650,2000
20241007,132200,233309760,3650,3650,3650,3650,12
20241007,132100,233265960,3650,3645,3650,3645,258
20241007,132000,232324940,3640,3640,3640,3640,86
20241007,131900,232011900,3645,3645,3645,3645,0
20241007,131800,232011900,3645,3645,3645,3645,2
20241007,131700,232004610,3635,3635,3635,3635,101
20241007,131600,231637475,3635,3635,3635,3635,0
20241007,131500,231637475,3635,3635,3635,3635,1
20241007,131400,231633840,3635,3635,3635,3635,71
20241007,131300,231375755,3645,3645,3645,3645,0
20241007,131200,231375755,3645,3645,3645,3645,0
20241007,131100,231375755,3645,3645,3645,3645,0
20241007,131000,231375755,3645,3635,3645,3635,2
20241007,130900,231368475,3635,3635,3635,3635,578
20241007,130800,229267445,3645,3645,3645,3645,0
20241007,130700,229267445,3645,3645,3645,3645,0
20241007,130600,229267445,3645,3645,3645,3645,0
20241007,130500,229267445,3645,3645,3645,3645,0
20241007,130400,229267445,3645,3635,3645,3635,2
20241007,130300,229260165,3635,3640,3640,3635,91
20241007,130200,228929330,3645,3645,3645,3645,0
20241007,130100,228929330,3645,3645,3645,3645,0
20241007,130000,228929330,3645,3645,3645,3645,0
20241007,125900,228929330,3645,3645,3645,3645,0
20241007,125800,228929330,3645,3645,3645,3645,0
20241007,125700,228929330,3645,3645,3645,3645,0
20241007,125600,228929330,3645,3645,3645,3645,3
20241007,125500,228918395,3650,3650,3650,3650,0
20241007,125400,228918395,3650,3650,3650,3650,4
20241007,125300,228903795,3660,3660,3660,3660,0
20241007,125200,228903795,3660,3645,3660,3645,1101
20241007,125100,224875560,3655,3650,3655,3650,5
20241007,125000,224857295,3645,3665,3665,3645,3002
20241007,124900,213855000,3665,3665,3665,3665,5245
20241007,124800,194632075,3665,3660,3665,3660,5662
20241007,124700,173893645,3655,3645,3655,3645,2206
20241007,124600,165836275,3650,3650,3650,3650,0
20241007,124500,165836275,3650,3650,3650,3650,0
20241007,124400,165836275,3650,3650,3650,3650,0
20241007,124300,165836275,3650,3650,3650,3650,0
20241007,124200,165836275,3650,3650,3650,3650,50
20241007,124100,165653775,3650,3635,3650,3635,360
20241007,124000,164342865,3635,3635,3635,3635,0
20241007,123900,164342865,3635,3635,3635,3635,0
20241007,123800,164342865,3635,3635,3635,3635,0
20241007,123700,164342865,3635,3625,3635,3625,84
20241007,123600,164038025,3625,3640,3640,3625,524
20241007,123500,162132355,3655,3655,3655,3655,0
20241007,123400,162132355,3655,3655,3655,3655,0
20241007,123300,162132355,3655,3655,3655,3655,0
20241007,123200,162132355,3655,3655,3655,3655,0
20241007,123100,162132355,3655,3655,3655,3655,0
20241007,123000,162132355,3655,3655,3655,3655,0
20241007,122900,162132355,3655,3655,3655,3655,5
20241007,122800,162114080,3655,3655,3655,3655,0
20241007,122700,162114080,3655,3655,3655,3655,0
20241007,122600,162114080,3655,3655,3655,3655,0
20241007,122500,162114080,3655,3655,3655,3655,0
20241007,122400,162114080,3655,3655,3655,3655,28
20241007,122300,162011740,3655,3650,3655,3650,1055
20241007,122200,158160965,3640,3640,3640,3640,0
20241007,122100,158160965,3640,3640,3640,3640,102
20241007,122000,157789685,3650,3650,3650,3650,0
20241007,121900,157789685,3650,3650,3650,3650,0
20241007,121800,157789685,3650,3650,3650,3650,0
20241007,121700,157789685,3650,3650,3650,3650,0
20241007,121600,157789685,3650,3640,3650,3640,538
20241007,121500,155831355,3645,3645,3645,3645,0
20241007,121400,155831355,3645,3645,3645,3645,124
20241007,121300,155379375,3650,3650,3650,3650,11
20241007,121200,155339225,3660,3660,3660,3660,50
20241007,121100,155156225,3660,3650,3660,3650,201
20241007,121000,154422565,3650,3660,3660,3650,2
20241007,120900,154415255,3650,3650,3650,3650,0
20241007,120800,154415255,3650,3640,3650,3640,3738
20241007,120700,140803670,3645,3645,3645,3645,0
20241007,120600,140803670,3645,3645,3645,3645,1
20241007,120500,140800025,3640,3640,3640,3640,0
20241007,120400,140800025,3640,3640,3640,3640,0
20241007,120300,140800025,3640,3635,3640,3635,3211
20241007,120200,129118030,3630,3630,3630,3630,325
20241007,120100,127938280,3630,3625,3630,3625,97
20241007,120000,127586640,3630,3630,3630,3630,168
20241007,115900,126976800,3635,3635,3635,3635,0
20241007,115800,126976800,3635,3635,3635,3635,0
20241007,115700,126976800,3635,3635,3635,3635,2
20241007,115600,126969530,3635,3635,3635,3635,0
20241007,115500,126969530,3635,3635,3635,3635,0
20241007,115400,126969530,3635,3635,3635,3635,1
20241007,115300,126965895,3630,3630,3630,3630,0
20241007,115200,126965895,3630,3630,3630,3630,3
20241007,115100,126955005,3630,3630,3630,3630,37
20241007,115000,126820695,3630,3630,3630,3630,200
20241007,114900,126094695,3630,3630,3630,3630,0
20241007,114800,126094695,3630,3630,3630,3630,596
20241007,114700,123931215,3625,3625,3625,3625,0
20241007,114600,123931215,3625,3625,3625,3625,0
20241007,114500,123931215,3625,3625,3625,3625,3
20241007,114400,123920340,3630,3630,3630,3630,0
20241007,114300,123920340,3630,3630,3630,3630,0
20241007,114200,123920340,3630,3630,3630,3630,0
20241007,114100,123920340,3630,3630,3630,3630,0
20241007,114000,123920340,3630,3630,3630,3630,100
20241007,113900,123557340,3625,3625,3625,3625,0
20241007,113800,123557340,3625,3625,3625,3625,295
20241007,113700,122487965,3625,3625,3625,3625,0
20241007,113600,122487965,3625,3625,3625,3625,0
20241007,113500,122487965,3625,3625,3625,3625,10
20241007,113400,122451715,3625,3625,3625,3625,10
20241007,113300,122415465,3625,3625,3625,3625,0
20241007,113200,122415465,3625,3625,3625,3625,0
20241007,113100,122415465,3625,3620,3625,3620,109
20241007,113000,122020745,3625,3625,3625,3625,0
20241007,112900,122020745,3625,3625,3625,3625,0
20241007,112800,122020745,3625,3625,3625,3625,0
20241007,112700,122020745,3625,3625,3625,3625,0
20241007,112600,122020745,3625,3625,3625,3625,0
20241007,112500,122020745,3625,3625,3625,3625,0
20241007,112400,122020745,3625,3625,3625,3625,0
20241007,112300,122020745,3625,3625,3625,3625,0
20241007,112200,122020745,3625,3625,3625,3625,50
20241007,112100,121839495,3625,3625,3625,3625,1
20241007,112000,121835870,3625,3625,3625,3620,108
20241007,111900,121444555,3620,3620,3620,3620,0
20241007,111800,121444555,3620,3620,3620,3620,1
20241007,111700,121440935,3620,3620,3620,3620,0
20241007,111600,121440935,3620,3615,3620,3615,300
20241007,111500,120354940,3615,3615,3615,3615,6
20241007,111400,120333250,3620,3620,3620,3620,0
20241007,111300,120333250,3620,3610,3620,3605,1072
20241007,111200,116462500,3595,3595,3595,3595,0
20241007,111100,116462500,3595,3595,3595,3595,82
20241007,111000,116167710,3610,3610,3610,3610,1
20241007,110900,116164100,3605,3605,3605,3605,0
20241007,110800,116164100,3605,3605,3605,3605,1
20241007,110700,116160495,3605,3605,3605,3605,3
20241007,110600,116149680,3605,3600,3605,3600,12
20241007,110500,116106435,3600,3600,3605,3600,28
20241007,110400,116005610,3600,3605,3605,3595,928
20241007,110300,112666170,3600,3600,3600,3600,0
20241007,110200,112666170,3600,3600,3600,3600,0
20241007,110100,112666170,3600,3600,3600,3600,0
20241007,110000,112666170,3600,3600,3615,3600,831
20241007,105900,109665665,3600,3595,3600,3595,2153
20241007,105800,101920375,3585,3585,3585,3585,0
20241007,105700,101920375,3585,3585,3590,3585,277
20241007,105600,100926265,3585,3570,3585,3570,2542
20241007,105500,91835240,3565,3565,3565,3565,0
20241007,105400,91835240,3565,3565,3565,3565,200
20241007,105300,91122240,3565,3565,3565,3565,0
20241007,105200,91122240,3565,3565,3565,3565,0
20241007,105100,91122240,3565,3565,3565,3565,77
20241007,105000,90847735,3560,3560,3560,3560,0
20241007,104900,90847735,3560,3560,3560,3560,0
20241007,104800,90847735,3560,3560,3560,3560,30
20241007,104700,90740935,3565,3565,3565,3565,19
20241007,104600,90673200,3570,3570,3570,3570,10
20241007,104500,90637500,3570,3570,3570,3570,0
20241007,104400,90637500,3570,3570,3570,3570,990
20241007,104300,87103200,3560,3565,3565,3560,79
20241007,104200,86821945,3565,3565,3565,3565,0
20241007,104100,86821945,3565,3565,3565,3565,0
20241007,104000,86821945,3565,3565,3565,3565,0
20241007,103900,86821945,3565,3565,3565,3565,0
20241007,103800,86821945,3565,3565,3565,3565,1
20241007,103700,86818380,3565,3565,3565,3565,3
20241007,103600,86807685,3570,3570,3570,3570,0
20241007,103500,86807685,3570,3570,3570,3570,0
20241007,103400,86807685,3570,3560,3570,3560,268
20241007,103300,85851605,3560,3560,3560,3560,70
20241007,103200,85602405,3560,3560,3560,3560,0
20241007,103100,85602405,3560,3560,3560,3560,0
20241007,103000,85602405,3560,3560,3560,3560,100
20241007,102900,85246405,3560,3560,3560,3560,77
20241007,102800,84972285,3560,3565,3565,3560,2546
20241007,102700,75900225,3570,3570,3570,3570,20
20241007,102600,75828825,3575,3575,3575,3575,10
20241007,102500,75793075,3580,3580,3580,3580,0
20241007,102400,75793075,3580,3580,3580,3580,0
20241007,102300,75793075,3580,3580,3580,3580,0
20241007,102200,75793075,3580,3575,3580,3575,440
20241007,102100,74217885,3580,3580,3580,3580,0
20241007,102000,74217885,3580,3580,3580,3580,0
20241007,101900,74217885,3580,3580,3580,3580,0
20241007,101800,74217885,3580,3575,3580,3575,100
20241007,101700,73859890,3580,3575,3580,3575,3200
20241007,101600,62404275,3565,3575,3575,3565,437
20241007,101500,60842370,3565,3565,3565,3565,37
20241007,101400,60710465,3575,3575,3575,3575,0
20241007,101300,60710465,3575,3575,3575,3575,100
20241007,101200,60352965,3575,3575,3575,3575,0
20241007,101100,60352965,3575,3575,3575,3575,1
20241007,101000,60349390,3580,3580,3580,3580,0
20241007,100900,60349390,3580,3575,3580,3570,1906
20241007,100800,53540280,3580,3580,3580,3580,0
20241007,100700,53540280,3580,3580,3580,3580,0
20241007,100600,53540280,3580,3575,3580,3575,2101
20241007,100500,46018825,3580,3580,3580,3580,2
20241007,100400,46011665,3580,3580,3580,3580,387
20241007,100300,44626205,3580,3580,3580,3580,0
20241007,100200,44626205,3580,3580,3580,3580,0
20241007,100100,44626205,3580,3580,3580,3580,4
20241007,100000,44611885,3570,3570,3570,3570,950
20241007,095900,41220385,3580,3580,3580,3580,0
20241007,095800,41220385,3580,3580,3580,3580,5
20241007,095700,41202485,3580,3575,3580,3575,919
20241007,095600,37912855,3570,3570,3570,3570,0
20241007,095500,37912855,3570,3570,3570,3570,0
20241007,095400,37912855,3570,3570,3570,3570,1
20241007,095300,37909285,3560,3560,3560,3560,72
20241007,095200,37652965,3560,3560,3560,3560,0
20241007,095100,37652965,3560,3560,3560,3560,0
20241007,095000,37652965,3560,3560,3560,3560,0
20241007,094900,37652965,3560,3560,3560,3560,0
20241007,094800,37652965,3560,3560,3560,3560,0
20241007,094700,37652965,3560,3560,3560,3560,24
20241007,094600,37567525,3570,3565,3580,3565,428
20241007,094500,36041315,3555,3555,3555,3555,0
20241007,094400,36041315,3555,3555,3555,3555,0
20241007,094300,36041315,3555,3555,3555,3555,7
20241007,094200,36016430,3555,3555,3555,3555,0
20241007,094100,36016430,3555,3555,3555,3555,75
20241007,094000,35749805,3560,3560,3560,3560,0
20241007,093900,35749805,3560,3560,3560,3560,245
20241007,093800,34877605,3560,3560,3560,3560,0
20241007,093700,34877605,3560,3560,3560,3560,0
20241007,093600,34877605,3560,3560,3560,3560,6
20241007,093500,34856245,3565,3565,3565,3565,100
20241007,093400,34499745,3560,3560,3560,3560,100
20241007,093300,34143745,3565,3565,3565,3565,0
20241007,093200,34143745,3565,3565,3565,3565,103
20241007,093100,33776550,3560,3560,3560,3560,0
20241007,093000,33776550,3560,3560,3560,3560,44
20241007,092900,33619910,3570,3570,3570,3570,107
20241007,092800,33237920,3585,3585,3585,3585,0
20241007,092700,33237920,3585,3580,3585,3580,35
20241007,092600,33112455,3570,3570,3570,3570,0
20241007,092500,33112455,3570,3570,3585,3570,3128
20241007,092400,21906845,3575,3575,3575,3575,114
20241007,092300,21499295,3575,3575,3575,3575,1
20241007,092200,21495720,3570,3570,3570,3570,0
20241007,092100,21495720,3570,3570,3570,3570,83
20241007,092000,21199410,3570,3570,3570,3570,0
20241007,091900,21199410,3570,3570,3570,3570,0
20241007,091800,21199410,3570,3570,3570,3570,100
20241007,091700,20842410,3560,3560,3560,3560,0
20241007,091600,20842410,3560,3560,3560,3560,0
20241007,091500,20842410,3560,3560,3560,3560,87
20241007,091400,20532690,3560,3560,3560,3560,0
20241007,091300,20532690,3560,3560,3560,3560,0
20241007,091200,20532690,3560,3570,3570,3560,22
20241007,091100,20454160,3565,3560,3565,3560,406
20241007,091000,19008270,3560,3560,3560,3560,0
20241007,090900,19008270,3560,3560,3560,3560,0
20241007,090800,19008270,3560,3560,3560,3560,0
20241007,090700,19008270,3560,3560,3560,3560,0
20241007,090600,19008270,3560,3565,3565,3560,364
20241007,090500,17710875,3585,3585,3585,3585,0
20241007,090400,17710875,3585,3585,3585,3585,0
20241007,090300,17710875,3585,3585,3585,3585,0
20241007,090200,17710875,3585,3585,3585,3585,30
20241007,090100,17603325,3585,3585,3585,3585,0
20241007,090000,17603325,3585,3580,3585,3550,4919