KissMeData/046210/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193600,185892720,3160,3160,3160,3160,266
20241007,193500,185892720,3160,3160,3160,3160,0
20241007,193400,185892720,3160,3160,3160,3160,0
20241007,193300,185892720,3160,3160,3160,3160,0
20241007,193200,185892720,3160,3160,3160,3160,0
20241007,193100,185892720,3160,3160,3160,3160,0
20241007,193000,185892720,3160,3160,3160,3160,0
20241007,192900,185892720,3160,3160,3160,3160,0
20241007,192800,185892720,3160,3160,3160,3160,0
20241007,192700,185892720,3160,3160,3160,3160,0
20241007,192600,185892720,3160,3160,3160,3160,0
20241007,192500,185892720,3160,3160,3160,3160,0
20241007,192400,185892720,3160,3160,3160,3160,0
20241007,192300,185892720,3160,3160,3160,3160,0
20241007,192200,185892720,3160,3160,3160,3160,0
20241007,192100,185892720,3160,3160,3160,3160,0
20241007,192000,185892720,3160,3160,3160,3160,0
20241007,191900,185892720,3160,3160,3160,3160,0
20241007,191800,185892720,3160,3160,3160,3160,0
20241007,191700,185892720,3160,3160,3160,3160,0
20241007,191600,185892720,3160,3160,3160,3160,0
20241007,191500,185892720,3160,3160,3160,3160,0
20241007,191400,185892720,3160,3160,3160,3160,0
20241007,191300,185892720,3160,3160,3160,3160,0
20241007,191200,185892720,3160,3160,3160,3160,0
20241007,191100,185892720,3160,3160,3160,3160,0
20241007,191000,185892720,3160,3160,3160,3160,0
20241007,190900,185892720,3160,3160,3160,3160,0
20241007,190800,185892720,3160,3160,3160,3160,0
20241007,190700,185892720,3160,3160,3160,3160,0
20241007,190600,185892720,3160,3160,3160,3160,266
20241007,190500,185892720,3160,3160,3160,3160,0
20241007,190400,185892720,3160,3160,3160,3160,0
20241007,190300,185892720,3160,3160,3160,3160,0
20241007,190200,185892720,3160,3160,3160,3160,0
20241007,190100,185892720,3160,3160,3160,3160,0
20241007,190000,185892720,3160,3160,3160,3160,0
20241007,185900,185892720,3160,3160,3160,3160,0
20241007,185800,185892720,3160,3160,3160,3160,0
20241007,185700,185892720,3160,3160,3160,3160,0
20241007,185600,185892720,3160,3160,3160,3160,0
20241007,185500,185892720,3160,3160,3160,3160,0
20241007,185400,185892720,3160,3160,3160,3160,0
20241007,185300,185892720,3160,3160,3160,3160,0
20241007,185200,185892720,3160,3160,3160,3160,0
20241007,185100,185892720,3160,3160,3160,3160,0
20241007,185000,185892720,3160,3160,3160,3160,0
20241007,184900,185892720,3160,3160,3160,3160,0
20241007,184800,185892720,3160,3160,3160,3160,0
20241007,184700,185892720,3160,3160,3160,3160,0
20241007,184600,185892720,3160,3160,3160,3160,0
20241007,184500,185892720,3160,3160,3160,3160,0
20241007,184400,185892720,3160,3160,3160,3160,0
20241007,184300,185892720,3160,3160,3160,3160,0
20241007,184200,185892720,3160,3160,3160,3160,0
20241007,184100,185892720,3160,3160,3160,3160,0
20241007,184000,185892720,3160,3160,3160,3160,0
20241007,183900,185892720,3160,3160,3160,3160,0
20241007,183800,185892720,3160,3160,3160,3160,0
20241007,183700,185892720,3160,3160,3160,3160,0
20241007,183600,185892720,3160,3160,3160,3160,266
20241007,183500,185892720,3160,3160,3160,3160,0
20241007,183400,185892720,3160,3160,3160,3160,0
20241007,183300,185892720,3160,3160,3160,3160,0
20241007,183200,185892720,3160,3160,3160,3160,0
20241007,183100,185892720,3160,3160,3160,3160,0
20241007,183000,185892720,3160,3160,3160,3160,0
20241007,182900,185892720,3160,3160,3160,3160,0
20241007,182800,185892720,3160,3160,3160,3160,0
20241007,182700,185892720,3160,3160,3160,3160,0
20241007,182600,185892720,3160,3160,3160,3160,0
20241007,182500,185892720,3160,3160,3160,3160,0
20241007,182400,185892720,3160,3160,3160,3160,0
20241007,182300,185892720,3160,3160,3160,3160,0
20241007,182200,185892720,3160,3160,3160,3160,0
20241007,182100,185892720,3160,3160,3160,3160,0
20241007,182000,185892720,3160,3160,3160,3160,0
20241007,181900,185892720,3160,3160,3160,3160,0
20241007,181800,185892720,3160,3160,3160,3160,0
20241007,181700,185892720,3160,3160,3160,3160,0
20241007,181600,185892720,3160,3160,3160,3160,0
20241007,181500,185892720,3160,3160,3160,3160,0
20241007,181400,185892720,3160,3160,3160,3160,0
20241007,181300,185892720,3160,3160,3160,3160,0
20241007,181200,185892720,3160,3160,3160,3160,0
20241007,181100,185892720,3160,3160,3160,3160,0
20241007,181000,185892720,3160,3160,3160,3160,0
20241007,180900,185892720,3160,3160,3160,3160,0
20241007,180800,185892720,3160,3160,3160,3160,0
20241007,180700,185892720,3160,3160,3160,3160,0
20241007,180600,185892720,3160,3160,3160,3160,266
20241007,180500,185892720,3160,3160,3160,3160,0
20241007,180400,185892720,3160,3160,3160,3160,0
20241007,180300,185892720,3160,3160,3160,3160,0
20241007,180200,185892720,3160,3160,3160,3160,0
20241007,180100,185892720,3160,3160,3160,3160,0
20241007,180000,185892720,3160,3160,3160,3160,0
20241007,175900,185892720,3160,3160,3160,3160,0
20241007,175800,185892720,3160,3160,3160,3160,0
20241007,175700,185892720,3160,3160,3160,3160,0
20241007,175600,185892720,3160,3160,3160,3160,0
20241007,175500,185892720,3160,3160,3160,3160,0
20241007,175400,185892720,3160,3160,3160,3160,0
20241007,175300,185892720,3160,3160,3160,3160,0
20241007,175200,185892720,3160,3160,3160,3160,0
20241007,175100,185892720,3160,3160,3160,3160,0
20241007,175000,185892720,3160,3160,3160,3160,0
20241007,174900,185892720,3160,3160,3160,3160,0
20241007,174800,185892720,3160,3160,3160,3160,0
20241007,174700,185892720,3160,3160,3160,3160,0
20241007,174600,185892720,3160,3160,3160,3160,0
20241007,174500,185892720,3160,3160,3160,3160,0
20241007,174400,185892720,3160,3160,3160,3160,0
20241007,174300,185892720,3160,3160,3160,3160,0
20241007,174200,185892720,3160,3160,3160,3160,0
20241007,174100,185892720,3160,3160,3160,3160,0
20241007,174000,185892720,3160,3160,3160,3160,0
20241007,173900,185892720,3160,3160,3160,3160,0
20241007,173800,185892720,3160,3160,3160,3160,0
20241007,173700,185892720,3160,3160,3160,3160,0
20241007,173600,185892720,3160,3160,3160,3160,266
20241007,173500,185892720,3160,3160,3160,3160,0
20241007,173400,185892720,3160,3160,3160,3160,0
20241007,173300,185892720,3160,3160,3160,3160,0
20241007,173200,185892720,3160,3160,3160,3160,0
20241007,173100,185892720,3160,3160,3160,3160,0
20241007,173000,185892720,3160,3160,3160,3160,0
20241007,172900,185892720,3160,3160,3160,3160,0
20241007,172800,185892720,3160,3160,3160,3160,0
20241007,172700,185892720,3160,3160,3160,3160,0
20241007,172600,185892720,3160,3160,3160,3160,0
20241007,172500,185892720,3160,3160,3160,3160,0
20241007,172400,185892720,3160,3160,3160,3160,0
20241007,172300,185892720,3160,3160,3160,3160,0
20241007,172200,185892720,3160,3160,3160,3160,0
20241007,172100,185892720,3160,3160,3160,3160,0
20241007,172000,185892720,3160,3160,3160,3160,0
20241007,171900,185892720,3160,3160,3160,3160,0
20241007,171800,185892720,3160,3160,3160,3160,0
20241007,171700,185892720,3160,3160,3160,3160,0
20241007,171600,185892720,3160,3160,3160,3160,0
20241007,171500,185892720,3160,3160,3160,3160,0
20241007,171400,185892720,3160,3160,3160,3160,0
20241007,171300,185892720,3160,3160,3160,3160,0
20241007,171200,185892720,3160,3160,3160,3160,0
20241007,171100,185892720,3160,3160,3160,3160,0
20241007,171000,185892720,3160,3160,3160,3160,0
20241007,170900,185892720,3160,3160,3160,3160,0
20241007,170800,185892720,3160,3160,3160,3160,0
20241007,170700,185892720,3160,3160,3160,3160,0
20241007,170600,185892720,3160,3160,3160,3160,266
20241007,170500,185892720,3160,3160,3160,3160,0
20241007,170400,185892720,3160,3160,3160,3160,0
20241007,170300,185892720,3160,3160,3160,3160,0
20241007,170200,185892720,3160,3160,3160,3160,0
20241007,170100,185892720,3160,3160,3160,3160,0
20241007,170000,185892720,3160,3160,3160,3160,0
20241007,165900,185892720,3160,3160,3160,3160,0
20241007,165800,185892720,3160,3160,3160,3160,0
20241007,165700,185892720,3160,3160,3160,3160,0
20241007,165600,185892720,3160,3160,3160,3160,0
20241007,165500,185892720,3160,3160,3160,3160,0
20241007,165400,185892720,3160,3160,3160,3160,0
20241007,165300,185892720,3160,3160,3160,3160,0
20241007,165200,185892720,3160,3160,3160,3160,0
20241007,165100,185892720,3160,3160,3160,3160,0
20241007,165000,185892720,3160,3160,3160,3160,0
20241007,164900,185892720,3160,3160,3160,3160,0
20241007,164800,185892720,3160,3160,3160,3160,0
20241007,164700,185892720,3160,3160,3160,3160,0
20241007,164600,185892720,3160,3160,3160,3160,0
20241007,164500,185892720,3160,3160,3160,3160,0
20241007,164400,185892720,3160,3160,3160,3160,0
20241007,164300,185892720,3160,3160,3160,3160,0
20241007,164200,185892720,3160,3160,3160,3160,0
20241007,164100,185892720,3160,3160,3160,3160,0
20241007,164000,185892720,3160,3160,3160,3160,0
20241007,163900,185892720,3160,3160,3160,3160,0
20241007,163800,185892720,3160,3160,3160,3160,0
20241007,163700,185892720,3160,3160,3160,3160,0
20241007,163600,185892720,3160,3160,3160,3160,266
20241007,163500,185892720,3160,3160,3160,3160,0
20241007,163400,185892720,3160,3160,3160,3160,0
20241007,163300,185892720,3160,3160,3160,3160,0
20241007,163200,185892720,3160,3160,3160,3160,0
20241007,163100,185892720,3160,3160,3160,3160,0
20241007,163000,185892720,3160,3160,3160,3160,0
20241007,162900,185892720,3160,3160,3160,3160,0
20241007,162800,185892720,3160,3160,3160,3160,0
20241007,162700,185892720,3160,3160,3160,3160,0
20241007,162600,185892720,3160,3160,3160,3160,0
20241007,162500,185892720,3160,3160,3160,3160,0
20241007,162400,185892720,3160,3160,3160,3160,0
20241007,162300,185892720,3160,3160,3160,3160,0
20241007,162200,185892720,3160,3160,3160,3160,0
20241007,162100,185892720,3160,3160,3160,3160,0
20241007,162000,185892720,3160,3160,3160,3160,0
20241007,161900,185892720,3160,3160,3160,3160,0
20241007,161800,185892720,3160,3160,3160,3160,0
20241007,161700,185892720,3160,3160,3160,3160,0
20241007,161600,185892720,3160,3160,3160,3160,0
20241007,161500,185892720,3160,3160,3160,3160,0
20241007,161400,185892720,3160,3160,3160,3160,0
20241007,161300,185892720,3160,3160,3160,3160,0
20241007,161200,185892720,3160,3160,3160,3160,0
20241007,161100,185892720,3160,3160,3160,3160,0
20241007,161000,185892720,3160,3160,3160,3160,0
20241007,160900,185892720,3160,3160,3160,3160,0
20241007,160800,185892720,3160,3160,3160,3160,0
20241007,160700,185892720,3160,3160,3160,3160,0
20241007,160600,185892720,3160,3160,3160,3160,266
20241007,160500,185892720,3160,3160,3160,3160,0
20241007,160400,185892720,3160,3160,3160,3160,0
20241007,160300,185892720,3160,3160,3160,3160,0
20241007,160200,185892720,3160,3160,3160,3160,0
20241007,160100,185892720,3160,3160,3160,3160,0
20241007,160000,185892720,3160,3160,3160,3160,0
20241007,155900,185892720,3160,3160,3160,3160,0
20241007,155800,185892720,3160,3160,3160,3160,0
20241007,155700,185892720,3160,3160,3160,3160,0
20241007,155600,185892720,3160,3160,3160,3160,0
20241007,155500,185892720,3160,3160,3160,3160,0
20241007,155400,185892720,3160,3160,3160,3160,0
20241007,155300,185892720,3160,3160,3160,3160,0
20241007,155200,185892720,3160,3160,3160,3160,0
20241007,155100,185892720,3160,3160,3160,3160,0
20241007,155000,185892720,3160,3160,3160,3160,0
20241007,154900,185892720,3160,3160,3160,3160,0
20241007,154800,185892720,3160,3160,3160,3160,0
20241007,154700,185892720,3160,3160,3160,3160,0
20241007,154600,185892720,3160,3160,3160,3160,0
20241007,154500,185892720,3160,3160,3160,3160,0
20241007,154400,185892720,3160,3160,3160,3160,0
20241007,154300,185892720,3160,3160,3160,3160,0
20241007,154200,185892720,3160,3160,3160,3160,0
20241007,154100,185892720,3160,3160,3160,3160,0
20241007,154000,185892720,3160,3160,3160,3160,0
20241007,153900,185892720,3160,3160,3160,3160,0
20241007,153800,185892720,3160,3160,3160,3160,0
20241007,153700,185892720,3160,3160,3160,3160,0
20241007,153600,185892720,3160,3160,3160,3160,266
20241007,153500,185892720,3160,3160,3160,3160,0
20241007,153400,185892720,3160,3160,3160,3160,0
20241007,153300,185892720,3160,3160,3160,3160,0
20241007,153200,185892720,3160,3160,3160,3160,0
20241007,153100,185892720,3160,3160,3160,3160,0
20241007,153000,185892720,3160,3160,3160,3160,266
20241007,152900,185052160,3160,3160,3160,3160,0
20241007,152800,185052160,3160,3160,3160,3160,0
20241007,152700,185052160,3160,3160,3160,3160,0
20241007,152600,185052160,3160,3160,3160,3160,0
20241007,152500,185052160,3160,3160,3160,3160,0
20241007,152400,185052160,3160,3160,3160,3160,0
20241007,152300,185052160,3160,3160,3160,3160,0
20241007,152200,185052160,3160,3160,3160,3160,0
20241007,152100,185052160,3160,3160,3160,3160,0
20241007,152000,185052160,3160,3160,3160,3160,0
20241007,151900,185052160,3160,3160,3160,3160,1
20241007,151800,185049000,3150,3150,3150,3150,30
20241007,151700,184954500,3150,3150,3150,3150,16
20241007,151600,184904100,3150,3145,3150,3145,70
20241007,151500,184683630,3150,3150,3150,3145,62
20241007,151400,184488620,3160,3160,3160,3160,158
20241007,151300,183989340,3155,3155,3155,3155,0
20241007,151200,183989340,3155,3155,3155,3155,500
20241007,151100,182411840,3150,3150,3150,3150,2
20241007,151000,182405540,3145,3145,3145,3145,1083
20241007,150900,178999505,3145,3145,3145,3145,458
20241007,150800,177559095,3145,3145,3145,3145,60
20241007,150700,177370395,3150,3150,3150,3150,0
20241007,150600,177370395,3150,3150,3150,3150,34
20241007,150500,177263295,3150,3150,3150,3150,1085
20241007,150400,173845545,3150,3150,3150,3150,540
20241007,150300,172144545,3150,3150,3150,3150,0
20241007,150200,172144545,3150,3150,3150,3150,0
20241007,150100,172144545,3150,3150,3150,3150,1
20241007,150000,172141395,3160,3160,3160,3160,1
20241007,145900,172138235,3150,3150,3150,3150,0
20241007,145800,172138235,3150,3150,3150,3150,0
20241007,145700,172138235,3150,3150,3150,3150,0
20241007,145600,172138235,3150,3150,3150,3150,0
20241007,145500,172138235,3150,3150,3150,3150,0
20241007,145400,172138235,3150,3150,3150,3150,0
20241007,145300,172138235,3150,3150,3150,3150,0
20241007,145200,172138235,3150,3150,3150,3150,0
20241007,145100,172138235,3150,3150,3150,3150,3
20241007,145000,172128785,3150,3150,3150,3150,97
20241007,144900,171823235,3150,3150,3150,3150,26
20241007,144800,171741335,3150,3165,3165,3150,2428
20241007,144700,164092280,3165,3165,3165,3165,0
20241007,144600,164092280,3165,3165,3165,3165,0
20241007,144500,164092280,3165,3165,3165,3165,0
20241007,144400,164092280,3165,3165,3165,3165,0
20241007,144300,164092280,3165,3155,3165,3155,4
20241007,144200,164079650,3165,3165,3165,3165,1
20241007,144100,164076485,3150,3150,3150,3150,0
20241007,144000,164076485,3150,3150,3150,3150,0
20241007,143900,164076485,3150,3150,3150,3150,0
20241007,143800,164076485,3150,3150,3150,3150,0
20241007,143700,164076485,3150,3150,3150,3150,0
20241007,143600,164076485,3150,3150,3150,3150,0
20241007,143500,164076485,3150,3150,3150,3150,0
20241007,143400,164076485,3150,3150,3150,3150,0
20241007,143300,164076485,3150,3150,3150,3150,0
20241007,143200,164076485,3150,3150,3150,3150,0
20241007,143100,164076485,3150,3150,3150,3150,0
20241007,143000,164076485,3150,3150,3150,3150,0
20241007,142900,164076485,3150,3150,3150,3150,0
20241007,142800,164076485,3150,3150,3150,3150,0
20241007,142700,164076485,3150,3150,3150,3150,0
20241007,142600,164076485,3150,3150,3150,3150,0
20241007,142500,164076485,3150,3150,3150,3150,0
20241007,142400,164076485,3150,3150,3150,3150,6
20241007,142300,164057585,3150,3150,3150,3150,0
20241007,142200,164057585,3150,3150,3150,3150,0
20241007,142100,164057585,3150,3150,3150,3150,0
20241007,142000,164057585,3150,3150,3150,3150,0
20241007,141900,164057585,3150,3155,3155,3150,314
20241007,141800,163067760,3165,3165,3165,3165,0
20241007,141700,163067760,3165,3165,3165,3165,1
20241007,141600,163064595,3165,3165,3165,3165,0
20241007,141500,163064595,3165,3165,3165,3165,0
20241007,141400,163064595,3165,3160,3165,3160,40
20241007,141300,162938055,3155,3160,3160,3155,472
20241007,141200,161448860,3160,3160,3160,3160,0
20241007,141100,161448860,3160,3160,3160,3160,81
20241007,141000,161192900,3160,3160,3160,3160,500
20241007,140900,159612900,3160,3160,3160,3160,7
20241007,140800,159590780,3160,3160,3160,3160,10
20241007,140700,159559180,3165,3165,3165,3165,0
20241007,140600,159559180,3165,3165,3165,3165,0
20241007,140500,159559180,3165,3165,3165,3165,0
20241007,140400,159559180,3165,3165,3165,3165,0
20241007,140300,159559180,3165,3165,3165,3165,0
20241007,140200,159559180,3165,3165,3165,3165,0
20241007,140100,159559180,3165,3165,3165,3165,0
20241007,140000,159559180,3165,3165,3165,3165,8
20241007,135900,159533860,3165,3165,3165,3165,0
20241007,135800,159533860,3165,3165,3165,3165,0
20241007,135700,159533860,3165,3165,3165,3165,0
20241007,135600,159533860,3165,3165,3165,3165,0
20241007,135500,159533860,3165,3165,3165,3165,0
20241007,135400,159533860,3165,3165,3165,3165,0
20241007,135300,159533860,3165,3165,3165,3165,0
20241007,135200,159533860,3165,3165,3165,3165,0
20241007,135100,159533860,3165,3165,3165,3165,0
20241007,135000,159533860,3165,3165,3165,3165,12
20241007,134900,159495880,3165,3165,3165,3165,100
20241007,134800,159179380,3165,3160,3165,3160,900
20241007,134700,156330900,3160,3160,3160,3160,0
20241007,134600,156330900,3160,3160,3160,3160,2
20241007,134500,156324580,3160,3160,3160,3160,40
20241007,134400,156198180,3160,3160,3160,3160,0
20241007,134300,156198180,3160,3160,3160,3160,0
20241007,134200,156198180,3160,3160,3160,3160,0
20241007,134100,156198180,3160,3160,3160,3160,7
20241007,134000,156176060,3160,3160,3160,3160,19
20241007,133900,156116020,3160,3160,3160,3160,0
20241007,133800,156116020,3160,3160,3160,3160,0
20241007,133700,156116020,3160,3160,3160,3160,0
20241007,133600,156116020,3160,3160,3160,3160,0
20241007,133500,156116020,3160,3160,3160,3160,915
20241007,133400,153224620,3165,3165,3165,3165,0
20241007,133300,153224620,3165,3165,3165,3165,0
20241007,133200,153224620,3165,3165,3165,3165,17
20241007,133100,153170815,3165,3165,3165,3165,450
20241007,133000,151746565,3160,3160,3160,3160,0
20241007,132900,151746565,3160,3160,3160,3160,0
20241007,132800,151746565,3160,3160,3160,3160,92
20241007,132700,151455845,3160,3160,3160,3160,0
20241007,132600,151455845,3160,3160,3160,3160,0
20241007,132500,151455845,3160,3160,3160,3160,0
20241007,132400,151455845,3160,3160,3160,3160,460
20241007,132300,150002245,3150,3150,3150,3150,372
20241007,132200,148830445,3155,3155,3155,3155,168
20241007,132100,148300405,3155,3155,3155,3155,296
20241007,132000,147366525,3155,3155,3155,3155,19
20241007,131900,147306580,3155,3155,3155,3155,0
20241007,131800,147306580,3155,3155,3155,3155,0
20241007,131700,147306580,3155,3155,3155,3155,58
20241007,131600,147123590,3155,3155,3155,3155,0
20241007,131500,147123590,3155,3155,3155,3155,0
20241007,131400,147123590,3155,3155,3155,3155,0
20241007,131300,147123590,3155,3155,3155,3155,0
20241007,131200,147123590,3155,3155,3155,3155,92
20241007,131100,146833330,3155,3160,3160,3155,1748
20241007,131000,141318120,3160,3160,3160,3160,0
20241007,130900,141318120,3160,3160,3160,3160,0
20241007,130800,141318120,3160,3160,3160,3160,0
20241007,130700,141318120,3160,3160,3160,3160,0
20241007,130600,141318120,3160,3160,3160,3160,0
20241007,130500,141318120,3160,3160,3160,3160,0
20241007,130400,141318120,3160,3160,3160,3160,0
20241007,130300,141318120,3160,3160,3160,3160,0
20241007,130200,141318120,3160,3160,3160,3160,0
20241007,130100,141318120,3160,3160,3160,3160,0
20241007,130000,141318120,3160,3160,3160,3160,108
20241007,125900,140976840,3165,3165,3165,3165,5
20241007,125800,140961015,3165,3165,3165,3165,5
20241007,125700,140945190,3165,3165,3165,3165,0
20241007,125600,140945190,3165,3165,3165,3165,1
20241007,125500,140942025,3155,3155,3155,3155,0
20241007,125400,140942025,3155,3155,3155,3155,6
20241007,125300,140923095,3160,3160,3160,3160,1
20241007,125200,140919935,3160,3160,3160,3160,30
20241007,125100,140825135,3165,3165,3165,3165,0
20241007,125000,140825135,3165,3165,3165,3165,0
20241007,124900,140825135,3165,3165,3165,3165,0
20241007,124800,140825135,3165,3165,3165,3165,0
20241007,124700,140825135,3165,3165,3165,3165,0
20241007,124600,140825135,3165,3165,3165,3165,0
20241007,124500,140825135,3165,3165,3165,3165,0
20241007,124400,140825135,3165,3165,3165,3165,0
20241007,124300,140825135,3165,3165,3165,3165,0
20241007,124200,140825135,3165,3165,3165,3165,0
20241007,124100,140825135,3165,3165,3165,3165,30
20241007,124000,140730185,3160,3160,3160,3160,206
20241007,123900,140079225,3160,3160,3160,3160,0
20241007,123800,140079225,3160,3160,3160,3160,0
20241007,123700,140079225,3160,3160,3160,3160,0
20241007,123600,140079225,3160,3160,3160,3160,5
20241007,123500,140063425,3160,3155,3160,3155,32
20241007,123400,139962460,3155,3155,3155,3155,0
20241007,123300,139962460,3155,3155,3155,3155,0
20241007,123200,139962460,3155,3155,3155,3155,0
20241007,123100,139962460,3155,3155,3155,3155,0
20241007,123000,139962460,3155,3155,3155,3155,0
20241007,122900,139962460,3155,3155,3155,3155,0
20241007,122800,139962460,3155,3155,3155,3155,0
20241007,122700,139962460,3155,3155,3155,3155,30
20241007,122600,139867810,3155,3155,3155,3155,0
20241007,122500,139867810,3155,3155,3155,3155,0
20241007,122400,139867810,3155,3155,3155,3155,93
20241007,122300,139574395,3155,3155,3155,3155,0
20241007,122200,139574395,3155,3155,3155,3155,5
20241007,122100,139558620,3155,3155,3155,3155,223
20241007,122000,138855055,3160,3160,3160,3160,5
20241007,121900,138839255,3160,3160,3160,3160,2
20241007,121800,138832935,3150,3150,3150,3150,0
20241007,121700,138832935,3150,3150,3150,3150,0
20241007,121600,138832935,3150,3150,3150,3150,0
20241007,121500,138832935,3150,3150,3150,3150,0
20241007,121400,138832935,3150,3150,3150,3150,0
20241007,121300,138832935,3150,3150,3150,3150,0
20241007,121200,138832935,3150,3155,3155,3150,200
20241007,121100,138202370,3155,3155,3155,3155,0
20241007,121000,138202370,3155,3155,3155,3155,0
20241007,120900,138202370,3155,3155,3155,3155,0
20241007,120800,138202370,3155,3155,3155,3155,0
20241007,120700,138202370,3155,3155,3155,3155,1
20241007,120600,138199215,3150,3150,3150,3150,0
20241007,120500,138199215,3150,3150,3150,3150,0
20241007,120400,138199215,3150,3150,3150,3150,0
20241007,120300,138199215,3150,3150,3150,3150,0
20241007,120200,138199215,3150,3150,3150,3150,0
20241007,120100,138199215,3150,3150,3150,3150,0
20241007,120000,138199215,3150,3150,3150,3150,0
20241007,115900,138199215,3150,3150,3150,3150,0
20241007,115800,138199215,3150,3150,3150,3150,0
20241007,115700,138199215,3150,3155,3155,3150,578
20241007,115600,136375960,3155,3155,3155,3155,700
20241007,115500,134167460,3155,3155,3155,3155,0
20241007,115400,134167460,3155,3155,3155,3155,0
20241007,115300,134167460,3155,3155,3155,3155,0
20241007,115200,134167460,3155,3155,3155,3155,0
20241007,115100,134167460,3155,3155,3155,3155,18
20241007,115000,134110670,3155,3160,3160,3155,345
20241007,114900,133022180,3160,3160,3160,3160,0
20241007,114800,133022180,3160,3160,3160,3160,10
20241007,114700,132990580,3165,3165,3165,3165,0
20241007,114600,132990580,3165,3165,3165,3165,20
20241007,114500,132927280,3165,3165,3165,3165,50
20241007,114400,132769030,3150,3150,3150,3150,0
20241007,114300,132769030,3150,3150,3150,3150,0
20241007,114200,132769030,3150,3150,3150,3150,0
20241007,114100,132769030,3150,3150,3150,3150,0
20241007,114000,132769030,3150,3150,3150,3150,0
20241007,113900,132769030,3150,3155,3155,3150,495
20241007,113800,131209725,3155,3155,3155,3155,863
20241007,113700,128486960,3160,3160,3160,3160,10
20241007,113600,128455360,3160,3160,3160,3160,650
20241007,113500,126401360,3160,3160,3160,3160,59
20241007,113400,126214920,3160,3160,3160,3160,100
20241007,113300,125898920,3160,3160,3160,3160,0
20241007,113200,125898920,3160,3160,3160,3160,0
20241007,113100,125898920,3160,3160,3160,3160,0
20241007,113000,125898920,3160,3160,3160,3160,0
20241007,112900,125898920,3160,3160,3160,3160,0
20241007,112800,125898920,3160,3160,3160,3160,0
20241007,112700,125898920,3160,3160,3160,3160,0
20241007,112600,125898920,3160,3160,3160,3160,0
20241007,112500,125898920,3160,3160,3160,3160,59
20241007,112400,125712480,3160,3160,3160,3160,0
20241007,112300,125712480,3160,3160,3160,3160,2
20241007,112200,125706160,3160,3160,3160,3160,0
20241007,112100,125706160,3160,3160,3160,3160,18
20241007,112000,125649280,3160,3160,3160,3160,27
20241007,111900,125563960,3160,3160,3160,3160,169
20241007,111800,125029920,3165,3165,3165,3165,2
20241007,111700,125023590,3160,3160,3160,3160,0
20241007,111600,125023590,3160,3160,3160,3160,0
20241007,111500,125023590,3160,3160,3160,3160,0
20241007,111400,125023590,3160,3160,3160,3160,336
20241007,111300,123961830,3170,3170,3170,3170,20
20241007,111200,123898430,3160,3160,3160,3160,300
20241007,111100,122950430,3170,3170,3170,3170,2
20241007,111000,122944090,3165,3165,3165,3165,397
20241007,110900,121687585,3160,3160,3160,3160,0
20241007,110800,121687585,3160,3160,3160,3160,890
20241007,110700,118875185,3165,3165,3165,3165,0
20241007,110600,118875185,3165,3165,3165,3165,0
20241007,110500,118875185,3165,3165,3165,3165,0
20241007,110400,118875185,3165,3165,3165,3165,0
20241007,110300,118875185,3165,3165,3165,3165,0
20241007,110200,118875185,3165,3165,3165,3165,0
20241007,110100,118875185,3165,3165,3165,3165,0
20241007,110000,118875185,3165,3165,3165,3165,192
20241007,105900,118267505,3170,3170,3170,3170,336
20241007,105800,117202385,3175,3170,3175,3170,90
20241007,105700,116916735,3170,3175,3175,3170,119
20241007,105600,116539010,3175,3175,3175,3175,1
20241007,105500,116535835,3170,3170,3170,3170,0
20241007,105400,116535835,3170,3170,3170,3170,10
20241007,105300,116504135,3170,3170,3170,3170,0
20241007,105200,116504135,3170,3170,3170,3170,0
20241007,105100,116504135,3170,3170,3170,3170,800
20241007,105000,113968135,3170,3170,3170,3170,3189
20241007,104900,103859005,3175,3175,3175,3175,0
20241007,104800,103859005,3175,3175,3175,3175,99
20241007,104700,103544680,3175,3175,3175,3175,0
20241007,104600,103544680,3175,3175,3175,3175,1
20241007,104500,103541505,3175,3175,3175,3175,274
20241007,104400,102671555,3180,3180,3180,3180,0
20241007,104300,102671555,3180,3180,3180,3180,953
20241007,104200,99641015,3185,3185,3185,3185,142
20241007,104100,99188745,3180,3180,3180,3180,5
20241007,104000,99172845,3180,3180,3180,3180,6
20241007,103900,99153765,3190,3190,3190,3190,0
20241007,103800,99153765,3190,3190,3190,3190,0
20241007,103700,99153765,3190,3190,3190,3190,4
20241007,103600,99141005,3190,3190,3190,3190,0
20241007,103500,99141005,3190,3185,3190,3185,10
20241007,103400,99109110,3175,3175,3175,3175,0
20241007,103300,99109110,3175,3175,3175,3175,0
20241007,103200,99109110,3175,3175,3175,3175,0
20241007,103100,99109110,3175,3175,3175,3175,0
20241007,103000,99109110,3175,3175,3175,3175,0
20241007,102900,99109110,3175,3175,3175,3175,39
20241007,102800,98985285,3180,3180,3180,3180,100
20241007,102700,98667285,3180,3180,3180,3180,0
20241007,102600,98667285,3180,3180,3180,3180,10
20241007,102500,98635485,3180,3185,3185,3180,1330
20241007,102400,94404585,3185,3185,3185,3185,48
20241007,102300,94251705,3185,3185,3185,3185,0
20241007,102200,94251705,3185,3185,3185,3185,0
20241007,102100,94251705,3185,3185,3185,3185,1
20241007,102000,94248520,3185,3185,3185,3185,8
20241007,101900,94223040,3185,3185,3185,3185,903
20241007,101800,91346985,3185,3185,3185,3185,0
20241007,101700,91346985,3185,3185,3185,3185,0
20241007,101600,91346985,3185,3185,3185,3185,0
20241007,101500,91346985,3185,3185,3185,3185,0
20241007,101400,91346985,3185,3185,3185,3185,0
20241007,101300,91346985,3185,3185,3185,3185,557
20241007,101200,89572940,3185,3185,3185,3185,0
20241007,101100,89572940,3185,3185,3185,3185,0
20241007,101000,89572940,3185,3185,3185,3185,0
20241007,100900,89572940,3185,3185,3185,3185,4
20241007,100800,89560200,3185,3185,3185,3185,0
20241007,100700,89560200,3185,3185,3185,3185,2
20241007,100600,89553830,3185,3185,3185,3185,1
20241007,100500,89550645,3185,3175,3185,3175,381
20241007,100400,88340960,3180,3180,3180,3180,0
20241007,100300,88340960,3180,3180,3180,3180,0
20241007,100200,88340960,3180,3180,3180,3180,0
20241007,100100,88340960,3180,3180,3180,3180,0
20241007,100000,88340960,3180,3180,3180,3180,90
20241007,095900,88054760,3180,3180,3180,3180,0
20241007,095800,88054760,3180,3180,3180,3180,0
20241007,095700,88054760,3180,3180,3180,3180,0
20241007,095600,88054760,3180,3180,3180,3180,0
20241007,095500,88054760,3180,3180,3180,3180,0
20241007,095400,88054760,3180,3180,3180,3180,0
20241007,095300,88054760,3180,3180,3180,3175,324
20241007,095200,87025440,3180,3190,3190,3180,50
20241007,095100,86866340,3170,3170,3170,3170,0
20241007,095000,86866340,3170,3175,3175,3170,1268
20241007,094900,82846390,3180,3185,3185,3180,213
20241007,094800,82168985,3185,3185,3185,3185,0
20241007,094700,82168985,3185,3185,3185,3185,11
20241007,094600,82133950,3185,3185,3185,3185,37
20241007,094500,82016105,3185,3185,3185,3185,60
20241007,094400,81825005,3185,3185,3185,3185,1
20241007,094300,81821820,3180,3185,3185,3180,20
20241007,094200,81758170,3170,3170,3170,3170,35
20241007,094100,81647220,3170,3170,3170,3170,0
20241007,094000,81647220,3170,3170,3170,3170,200
20241007,093900,81013220,3170,3170,3170,3170,51
20241007,093800,80851550,3175,3175,3175,3175,0
20241007,093700,80851550,3175,3175,3175,3175,0
20241007,093600,80851550,3175,3175,3175,3175,1447
20241007,093500,76257325,3175,3175,3175,3175,0
20241007,093400,76257325,3175,3175,3175,3175,5
20241007,093300,76241450,3190,3190,3190,3190,0
20241007,093200,76241450,3190,3190,3190,3190,0
20241007,093100,76241450,3190,3180,3190,3175,569
20241007,093000,74434085,3190,3190,3190,3190,0
20241007,092900,74434085,3190,3190,3190,3190,1
20241007,092800,74430895,3190,3190,3190,3190,0
20241007,092700,74430895,3190,3190,3190,3190,50
20241007,092600,74271395,3190,3190,3190,3190,0
20241007,092500,74271395,3190,3190,3190,3190,0
20241007,092400,74271395,3190,3190,3190,3190,10
20241007,092300,74239495,3185,3185,3185,3185,0
20241007,092200,74239495,3185,3185,3185,3185,212
20241007,092100,73564275,3200,3200,3200,3200,2
20241007,092000,73557875,3210,3200,3210,3190,6466
20241007,091900,52884215,3210,3210,3210,3210,0
20241007,091800,52884215,3210,3210,3210,3210,1
20241007,091700,52881005,3210,3210,3210,3210,1
20241007,091600,52877795,3200,3200,3200,3200,291
20241007,091500,51946595,3195,3200,3200,3190,1411
20241007,091400,47445445,3200,3200,3200,3200,1
20241007,091300,47442245,3200,3200,3200,3200,1
20241007,091200,47439045,3185,3185,3185,3185,0
20241007,091100,47439045,3185,3195,3195,3185,378
20241007,091000,46233245,3200,3210,3215,3200,122
20241007,090900,45841210,3225,3225,3225,3225,0
20241007,090800,45841210,3225,3225,3225,3225,0
20241007,090700,45841210,3225,3220,3225,3220,501
20241007,090600,44227985,3200,3195,3225,3195,2241
20241007,090500,37015170,3200,3215,3215,3200,175
20241007,090400,36453670,3200,3200,3220,3200,914
20241007,090300,33524895,3220,3215,3225,3215,1218
20241007,090200,29602930,3200,3200,3200,3200,30
20241007,090100,29506930,3200,3220,3240,3200,924
20241007,090000,26543190,3225,3250,3250,3225,8202