KissMeData/010960/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185800,334629600,3165,3165,3165,3165,1023
20241007,185700,334629600,3165,3165,3165,3165,0
20241007,185600,334629600,3165,3165,3165,3165,0
20241007,185500,334629600,3165,3165,3165,3165,0
20241007,185400,334629600,3165,3165,3165,3165,0
20241007,185300,334629600,3165,3165,3165,3165,0
20241007,185200,334629600,3165,3165,3165,3165,0
20241007,185100,334629600,3165,3165,3165,3165,0
20241007,185000,334629600,3165,3165,3165,3165,0
20241007,184900,334629600,3165,3165,3165,3165,0
20241007,184800,334629600,3165,3165,3165,3165,0
20241007,184700,334629600,3165,3165,3165,3165,0
20241007,184600,334629600,3165,3165,3165,3165,0
20241007,184500,334629600,3165,3165,3165,3165,0
20241007,184400,334629600,3165,3165,3165,3165,0
20241007,184300,334629600,3165,3165,3165,3165,0
20241007,184200,334629600,3165,3165,3165,3165,0
20241007,184100,334629600,3165,3165,3165,3165,0
20241007,184000,334629600,3165,3165,3165,3165,0
20241007,183900,334629600,3165,3165,3165,3165,0
20241007,183800,334629600,3165,3165,3165,3165,0
20241007,183700,334629600,3165,3165,3165,3165,0
20241007,183600,334629600,3165,3165,3165,3165,0
20241007,183500,334629600,3165,3165,3165,3165,0
20241007,183400,334629600,3165,3165,3165,3165,0
20241007,183300,334629600,3165,3165,3165,3165,0
20241007,183200,334629600,3165,3165,3165,3165,0
20241007,183100,334629600,3165,3165,3165,3165,0
20241007,183000,334629600,3165,3165,3165,3165,0
20241007,182900,334629600,3165,3165,3165,3165,0
20241007,182800,334629600,3165,3165,3165,3165,1023
20241007,182700,334629600,3165,3165,3165,3165,0
20241007,182600,334629600,3165,3165,3165,3165,0
20241007,182500,334629600,3165,3165,3165,3165,0
20241007,182400,334629600,3165,3165,3165,3165,0
20241007,182300,334629600,3165,3165,3165,3165,0
20241007,182200,334629600,3165,3165,3165,3165,0
20241007,182100,334629600,3165,3165,3165,3165,0
20241007,182000,334629600,3165,3165,3165,3165,0
20241007,181900,334629600,3165,3165,3165,3165,0
20241007,181800,334629600,3165,3165,3165,3165,0
20241007,181700,334629600,3165,3165,3165,3165,0
20241007,181600,334629600,3165,3165,3165,3165,0
20241007,181500,334629600,3165,3165,3165,3165,0
20241007,181400,334629600,3165,3165,3165,3165,0
20241007,181300,334629600,3165,3165,3165,3165,0
20241007,181200,334629600,3165,3165,3165,3165,0
20241007,181100,334629600,3165,3165,3165,3165,0
20241007,181000,334629600,3165,3165,3165,3165,0
20241007,180900,334629600,3165,3165,3165,3165,0
20241007,180800,334629600,3165,3165,3165,3165,0
20241007,180700,334629600,3165,3165,3165,3165,0
20241007,180600,334629600,3165,3165,3165,3165,0
20241007,180500,334629600,3165,3165,3165,3165,0
20241007,180400,334629600,3165,3165,3165,3165,0
20241007,180300,334629600,3165,3165,3165,3165,0
20241007,180200,334629600,3165,3165,3165,3165,0
20241007,180100,334629600,3165,3165,3165,3165,0
20241007,180000,334629600,3165,3165,3165,3165,0
20241007,175900,334629600,3165,3165,3165,3165,0
20241007,175800,334629600,3165,3165,3165,3165,1023
20241007,175700,334629600,3165,3165,3165,3165,0
20241007,175600,334629600,3165,3165,3165,3165,0
20241007,175500,334629600,3165,3165,3165,3165,0
20241007,175400,334629600,3165,3165,3165,3165,0
20241007,175300,334629600,3165,3165,3165,3165,0
20241007,175200,334629600,3165,3165,3165,3165,0
20241007,175100,334629600,3165,3165,3165,3165,0
20241007,175000,334629600,3165,3165,3165,3165,0
20241007,174900,334629600,3165,3165,3165,3165,0
20241007,174800,334629600,3165,3165,3165,3165,0
20241007,174700,334629600,3165,3165,3165,3165,0
20241007,174600,334629600,3165,3165,3165,3165,0
20241007,174500,334629600,3165,3165,3165,3165,0
20241007,174400,334629600,3165,3165,3165,3165,0
20241007,174300,334629600,3165,3165,3165,3165,0
20241007,174200,334629600,3165,3165,3165,3165,0
20241007,174100,334629600,3165,3165,3165,3165,0
20241007,174000,334629600,3165,3165,3165,3165,0
20241007,173900,334629600,3165,3165,3165,3165,0
20241007,173800,334629600,3165,3165,3165,3165,0
20241007,173700,334629600,3165,3165,3165,3165,0
20241007,173600,334629600,3165,3165,3165,3165,0
20241007,173500,334629600,3165,3165,3165,3165,0
20241007,173400,334629600,3165,3165,3165,3165,0
20241007,173300,334629600,3165,3165,3165,3165,0
20241007,173200,334629600,3165,3165,3165,3165,0
20241007,173100,334629600,3165,3165,3165,3165,0
20241007,173000,334629600,3165,3165,3165,3165,0
20241007,172900,334629600,3165,3165,3165,3165,0
20241007,172800,334629600,3165,3165,3165,3165,1023
20241007,172700,334629600,3165,3165,3165,3165,0
20241007,172600,334629600,3165,3165,3165,3165,0
20241007,172500,334629600,3165,3165,3165,3165,0
20241007,172400,334629600,3165,3165,3165,3165,0
20241007,172300,334629600,3165,3165,3165,3165,0
20241007,172200,334629600,3165,3165,3165,3165,0
20241007,172100,334629600,3165,3165,3165,3165,0
20241007,172000,334629600,3165,3165,3165,3165,0
20241007,171900,334629600,3165,3165,3165,3165,0
20241007,171800,334629600,3165,3165,3165,3165,0
20241007,171700,334629600,3165,3165,3165,3165,0
20241007,171600,334629600,3165,3165,3165,3165,0
20241007,171500,334629600,3165,3165,3165,3165,0
20241007,171400,334629600,3165,3165,3165,3165,0
20241007,171300,334629600,3165,3165,3165,3165,0
20241007,171200,334629600,3165,3165,3165,3165,0
20241007,171100,334629600,3165,3165,3165,3165,0
20241007,171000,334629600,3165,3165,3165,3165,0
20241007,170900,334629600,3165,3165,3165,3165,0
20241007,170800,334629600,3165,3165,3165,3165,0
20241007,170700,334629600,3165,3165,3165,3165,0
20241007,170600,334629600,3165,3165,3165,3165,0
20241007,170500,334629600,3165,3165,3165,3165,0
20241007,170400,334629600,3165,3165,3165,3165,0
20241007,170300,334629600,3165,3165,3165,3165,0
20241007,170200,334629600,3165,3165,3165,3165,0
20241007,170100,334629600,3165,3165,3165,3165,0
20241007,170000,334629600,3165,3165,3165,3165,0
20241007,165900,334629600,3165,3165,3165,3165,0
20241007,165800,334629600,3165,3165,3165,3165,1023
20241007,165700,334629600,3165,3165,3165,3165,0
20241007,165600,334629600,3165,3165,3165,3165,0
20241007,165500,334629600,3165,3165,3165,3165,0
20241007,165400,334629600,3165,3165,3165,3165,0
20241007,165300,334629600,3165,3165,3165,3165,0
20241007,165200,334629600,3165,3165,3165,3165,0
20241007,165100,334629600,3165,3165,3165,3165,0
20241007,165000,334629600,3165,3165,3165,3165,0
20241007,164900,334629600,3165,3165,3165,3165,0
20241007,164800,334629600,3165,3165,3165,3165,0
20241007,164700,334629600,3165,3165,3165,3165,0
20241007,164600,334629600,3165,3165,3165,3165,0
20241007,164500,334629600,3165,3165,3165,3165,0
20241007,164400,334629600,3165,3165,3165,3165,0
20241007,164300,334629600,3165,3165,3165,3165,0
20241007,164200,334629600,3165,3165,3165,3165,0
20241007,164100,334629600,3165,3165,3165,3165,0
20241007,164000,334629600,3165,3165,3165,3165,0
20241007,163900,334629600,3165,3165,3165,3165,0
20241007,163800,334629600,3165,3165,3165,3165,0
20241007,163700,334629600,3165,3165,3165,3165,0
20241007,163600,334629600,3165,3165,3165,3165,0
20241007,163500,334629600,3165,3165,3165,3165,0
20241007,163400,334629600,3165,3165,3165,3165,0
20241007,163300,334629600,3165,3165,3165,3165,0
20241007,163200,334629600,3165,3165,3165,3165,0
20241007,163100,334629600,3165,3165,3165,3165,0
20241007,163000,334629600,3165,3165,3165,3165,0
20241007,162900,334629600,3165,3165,3165,3165,0
20241007,162800,334629600,3165,3165,3165,3165,1023
20241007,162700,334629600,3165,3165,3165,3165,0
20241007,162600,334629600,3165,3165,3165,3165,0
20241007,162500,334629600,3165,3165,3165,3165,0
20241007,162400,334629600,3165,3165,3165,3165,0
20241007,162300,334629600,3165,3165,3165,3165,0
20241007,162200,334629600,3165,3165,3165,3165,0
20241007,162100,334629600,3165,3165,3165,3165,0
20241007,162000,334629600,3165,3165,3165,3165,0
20241007,161900,334629600,3165,3165,3165,3165,0
20241007,161800,334629600,3165,3165,3165,3165,0
20241007,161700,334629600,3165,3165,3165,3165,0
20241007,161600,334629600,3165,3165,3165,3165,0
20241007,161500,334629600,3165,3165,3165,3165,0
20241007,161400,334629600,3165,3165,3165,3165,0
20241007,161300,334629600,3165,3165,3165,3165,0
20241007,161200,334629600,3165,3165,3165,3165,0
20241007,161100,334629600,3165,3165,3165,3165,0
20241007,161000,334629600,3165,3165,3165,3165,0
20241007,160900,334629600,3165,3165,3165,3165,0
20241007,160800,334629600,3165,3165,3165,3165,0
20241007,160700,334629600,3165,3165,3165,3165,0
20241007,160600,334629600,3165,3165,3165,3165,0
20241007,160500,334629600,3165,3165,3165,3165,0
20241007,160400,334629600,3165,3165,3165,3165,0
20241007,160300,334629600,3165,3165,3165,3165,0
20241007,160200,334629600,3165,3165,3165,3165,0
20241007,160100,334629600,3165,3165,3165,3165,0
20241007,160000,334629600,3165,3165,3165,3165,0
20241007,155900,334629600,3165,3165,3165,3165,0
20241007,155800,334629600,3165,3165,3165,3165,1023
20241007,155700,334629600,3165,3165,3165,3165,0
20241007,155600,334629600,3165,3165,3165,3165,0
20241007,155500,334629600,3165,3165,3165,3165,0
20241007,155400,334629600,3165,3165,3165,3165,0
20241007,155300,334629600,3165,3165,3165,3165,0
20241007,155200,334629600,3165,3165,3165,3165,0
20241007,155100,334629600,3165,3165,3165,3165,0
20241007,155000,334629600,3165,3165,3165,3165,0
20241007,154900,334629600,3165,3165,3165,3165,0
20241007,154800,334629600,3165,3165,3165,3165,0
20241007,154700,334629600,3165,3165,3165,3165,0
20241007,154600,334629600,3165,3165,3165,3165,0
20241007,154500,334629600,3165,3165,3165,3165,0
20241007,154400,334629600,3165,3165,3165,3165,0
20241007,154300,334629600,3165,3165,3165,3165,0
20241007,154200,334629600,3165,3165,3165,3165,0
20241007,154100,334629600,3165,3165,3165,3165,0
20241007,154000,334629600,3165,3165,3165,3165,0
20241007,153900,334629600,3165,3165,3165,3165,0
20241007,153800,334629600,3165,3165,3165,3165,0
20241007,153700,334629600,3165,3165,3165,3165,0
20241007,153600,334629600,3165,3165,3165,3165,0
20241007,153500,334629600,3165,3165,3165,3165,0
20241007,153400,334629600,3165,3165,3165,3165,0
20241007,153300,334629600,3165,3165,3165,3165,0
20241007,153200,334629600,3165,3165,3165,3165,0
20241007,153100,334629600,3165,3165,3165,3165,0
20241007,153000,334629600,3165,3165,3165,3165,1023
20241007,152900,331391805,3185,3185,3185,3185,0
20241007,152800,331391805,3185,3185,3185,3185,0
20241007,152700,331391805,3185,3185,3185,3185,0
20241007,152600,331391805,3185,3185,3185,3185,0
20241007,152500,331391805,3185,3185,3185,3185,0
20241007,152400,331391805,3185,3185,3185,3185,0
20241007,152300,331391805,3185,3185,3185,3185,0
20241007,152200,331391805,3185,3185,3185,3185,0
20241007,152100,331391805,3185,3185,3185,3185,0
20241007,152000,331391805,3185,3185,3185,3185,0
20241007,151900,331391805,3185,3160,3185,3160,1203
20241007,151800,327590290,3165,3180,3180,3165,4502
20241007,151700,313328530,3175,3175,3175,3175,1501
20241007,151600,308562855,3175,3175,3175,3175,0
20241007,151500,308562855,3175,3185,3185,3170,301
20241007,151400,307607270,3165,3170,3175,3165,2042
20241007,151300,301141810,3165,3165,3165,3165,495
20241007,151200,299575135,3165,3180,3180,3150,15168
20241007,151100,251543945,3180,3190,3190,3180,5503
20241007,151000,234040995,3195,3195,3195,3195,0
20241007,150900,234040995,3195,3185,3195,3185,1502
20241007,150800,229257115,3185,3190,3190,3185,2500
20241007,150700,221290865,3195,3195,3195,3195,101
20241007,150600,220968170,3195,3200,3200,3195,933
20241007,150500,217987030,3200,3200,3200,3200,25
20241007,150400,217907030,3200,3200,3200,3200,8
20241007,150300,217881430,3195,3195,3195,3195,0
20241007,150200,217881430,3195,3195,3195,3195,235
20241007,150100,217130605,3195,3195,3195,3195,0
20241007,150000,217130605,3195,3195,3195,3195,2
20241007,145900,217124215,3205,3195,3205,3195,2
20241007,145800,217117815,3195,3195,3195,3195,1
20241007,145700,217114620,3195,3195,3195,3195,0
20241007,145600,217114620,3195,3195,3195,3195,0
20241007,145500,217114620,3195,3195,3195,3195,649
20241007,145400,215041065,3190,3190,3190,3190,0
20241007,145300,215041065,3190,3190,3190,3190,0
20241007,145200,215041065,3190,3190,3190,3190,0
20241007,145100,215041065,3190,3190,3190,3190,763
20241007,145000,212607095,3190,3190,3190,3190,237
20241007,144900,211851065,3190,3185,3190,3185,65
20241007,144800,211643720,3190,3190,3190,3190,0
20241007,144700,211643720,3190,3190,3190,3190,20
20241007,144600,211579920,3190,3190,3190,3190,0
20241007,144500,211579920,3190,3190,3190,3190,0
20241007,144400,211579920,3190,3190,3190,3190,8
20241007,144300,211554400,3190,3190,3190,3190,0
20241007,144200,211554400,3190,3185,3190,3185,2
20241007,144100,211548025,3190,3190,3190,3190,0
20241007,144000,211548025,3190,3190,3190,3185,67
20241007,143900,211334385,3190,3190,3190,3190,0
20241007,143800,211334385,3190,3190,3190,3190,24
20241007,143700,211257825,3185,3185,3185,3185,0
20241007,143600,211257825,3185,3185,3190,3185,5052
20241007,143500,195166945,3190,3200,3200,3190,1914
20241007,143400,189059815,3210,3210,3210,3210,0
20241007,143300,189059815,3210,3210,3210,3210,93
20241007,143200,188761285,3200,3200,3200,3200,0
20241007,143100,188761285,3200,3200,3200,3200,0
20241007,143000,188761285,3200,3200,3200,3200,0
20241007,142900,188761285,3200,3200,3200,3200,0
20241007,142800,188761285,3200,3200,3200,3200,0
20241007,142700,188761285,3200,3200,3200,3200,0
20241007,142600,188761285,3200,3200,3200,3200,0
20241007,142500,188761285,3200,3200,3200,3200,1
20241007,142400,188758085,3190,3190,3190,3190,0
20241007,142300,188758085,3190,3195,3195,3190,4500
20241007,142200,174402675,3195,3195,3195,3195,1500
20241007,142100,169610175,3195,3200,3200,3195,1455
20241007,142000,164956800,3210,3210,3210,3210,9
20241007,141900,164927910,3210,3210,3210,3210,1
20241007,141800,164924700,3200,3205,3205,3200,101
20241007,141700,164601000,3200,3205,3205,3200,2500
20241007,141600,156600575,3205,3205,3205,3205,1
20241007,141500,156597370,3205,3205,3205,3205,0
20241007,141400,156597370,3205,3205,3205,3205,0
20241007,141300,156597370,3205,3205,3205,3205,0
20241007,141200,156597370,3205,3205,3205,3205,1
20241007,141100,156594165,3205,3205,3205,3205,1
20241007,141000,156590960,3210,3210,3210,3210,0
20241007,140900,156590960,3210,3210,3210,3210,0
20241007,140800,156590960,3210,3210,3210,3210,0
20241007,140700,156590960,3210,3210,3210,3210,0
20241007,140600,156590960,3210,3210,3210,3210,0
20241007,140500,156590960,3210,3210,3210,3210,0
20241007,140400,156590960,3210,3210,3210,3210,0
20241007,140300,156590960,3210,3210,3210,3210,0
20241007,140200,156590960,3210,3210,3210,3210,0
20241007,140100,156590960,3210,3210,3210,3210,0
20241007,140000,156590960,3210,3210,3210,3210,188
20241007,135900,155987480,3210,3210,3210,3210,100
20241007,135800,155666480,3205,3205,3205,3205,0
20241007,135700,155666480,3205,3205,3205,3205,0
20241007,135600,155666480,3205,3205,3205,3205,0
20241007,135500,155666480,3205,3205,3205,3205,0
20241007,135400,155666480,3205,3205,3205,3205,0
20241007,135300,155666480,3205,3205,3205,3205,0
20241007,135200,155666480,3205,3205,3205,3205,0
20241007,135100,155666480,3205,3205,3205,3205,1
20241007,135000,155663275,3200,3200,3200,3200,0
20241007,134900,155663275,3200,3200,3200,3200,0
20241007,134800,155663275,3200,3200,3200,3200,0
20241007,134700,155663275,3200,3200,3200,3200,0
20241007,134600,155663275,3200,3200,3200,3200,0
20241007,134500,155663275,3200,3200,3200,3200,0
20241007,134400,155663275,3200,3200,3200,3200,0
20241007,134300,155663275,3200,3200,3200,3200,0
20241007,134200,155663275,3200,3200,3200,3200,10
20241007,134100,155631275,3200,3200,3200,3200,0
20241007,134000,155631275,3200,3200,3200,3200,0
20241007,133900,155631275,3200,3200,3200,3200,0
20241007,133800,155631275,3200,3200,3200,3200,0
20241007,133700,155631275,3200,3200,3200,3200,0
20241007,133600,155631275,3200,3200,3200,3200,1
20241007,133500,155628075,3200,3200,3200,3200,1
20241007,133400,155624875,3205,3205,3205,3205,0
20241007,133300,155624875,3205,3205,3205,3205,0
20241007,133200,155624875,3205,3205,3205,3205,7
20241007,133100,155602440,3205,3205,3205,3205,0
20241007,133000,155602440,3205,3205,3205,3205,3
20241007,132900,155592825,3205,3205,3205,3205,0
20241007,132800,155592825,3205,3205,3205,3205,0
20241007,132700,155592825,3205,3205,3205,3205,0
20241007,132600,155592825,3205,3205,3205,3205,0
20241007,132500,155592825,3205,3205,3205,3205,1
20241007,132400,155589620,3210,3210,3210,3210,0
20241007,132300,155589620,3210,3210,3210,3210,0
20241007,132200,155589620,3210,3205,3210,3205,35
20241007,132100,155477300,3195,3195,3195,3195,1
20241007,132000,155474105,3210,3210,3210,3210,0
20241007,131900,155474105,3210,3210,3210,3210,0
20241007,131800,155474105,3210,3205,3210,3205,95
20241007,131700,155169235,3190,3190,3190,3190,0
20241007,131600,155169235,3190,3190,3190,3190,0
20241007,131500,155169235,3190,3190,3190,3190,0
20241007,131400,155169235,3190,3190,3190,3190,0
20241007,131300,155169235,3190,3190,3190,3190,0
20241007,131200,155169235,3190,3190,3190,3190,0
20241007,131100,155169235,3190,3190,3190,3190,0
20241007,131000,155169235,3190,3190,3190,3190,633
20241007,130900,153149965,3195,3195,3195,3195,0
20241007,130800,153149965,3195,3195,3195,3195,0
20241007,130700,153149965,3195,3195,3195,3195,0
20241007,130600,153149965,3195,3195,3195,3195,0
20241007,130500,153149965,3195,3195,3195,3195,0
20241007,130400,153149965,3195,3185,3195,3185,244
20241007,130300,152372815,3190,3200,3200,3190,1471
20241007,130200,147677160,3200,3200,3200,3200,0
20241007,130100,147677160,3200,3200,3200,3200,0
20241007,130000,147677160,3200,3200,3200,3200,0
20241007,125900,147677160,3200,3200,3200,3200,0
20241007,125800,147677160,3200,3200,3200,3200,92
20241007,125700,147382760,3210,3210,3210,3210,0
20241007,125600,147382760,3210,3205,3210,3205,200
20241007,125500,146741485,3200,3200,3200,3200,0
20241007,125400,146741485,3200,3200,3200,3200,1
20241007,125300,146738285,3200,3200,3200,3200,99
20241007,125200,146421485,3200,3200,3200,3200,0
20241007,125100,146421485,3200,3200,3200,3200,1
20241007,125000,146418285,3200,3200,3200,3200,150
20241007,124900,145938285,3195,3195,3195,3195,0
20241007,124800,145938285,3195,3195,3195,3195,92
20241007,124700,145644345,3200,3200,3200,3200,0
20241007,124600,145644345,3200,3200,3200,3200,0
20241007,124500,145644345,3200,3200,3200,3200,2
20241007,124400,145637945,3190,3190,3190,3190,0
20241007,124300,145637945,3190,3190,3190,3190,192
20241007,124200,145025465,3185,3185,3185,3185,0
20241007,124100,145025465,3185,3185,3185,3185,0
20241007,124000,145025465,3185,3185,3185,3185,1358
20241007,123900,140700235,3190,3185,3190,3185,517
20241007,123800,139051465,3190,3190,3190,3190,5
20241007,123700,139035515,3185,3185,3185,3185,237
20241007,123600,138280670,3185,3185,3185,3185,1963
20241007,123500,132028515,3185,3185,3185,3185,0
20241007,123400,132028515,3185,3195,3195,3185,1503
20241007,123300,127230655,3195,3195,3195,3195,0
20241007,123200,127230655,3195,3195,3195,3195,0
20241007,123100,127230655,3195,3195,3195,3195,1
20241007,123000,127227460,3190,3190,3190,3190,0
20241007,122900,127227460,3190,3190,3190,3190,92
20241007,122800,126933980,3195,3195,3195,3195,0
20241007,122700,126933980,3195,3195,3195,3195,340
20241007,122600,125847680,3195,3195,3195,3195,0
20241007,122500,125847680,3195,3195,3195,3195,115
20241007,122400,125480255,3190,3190,3190,3190,92
20241007,122300,125186775,3195,3195,3195,3195,2
20241007,122200,125180385,3195,3195,3195,3195,0
20241007,122100,125180385,3195,3195,3195,3195,0
20241007,122000,125180385,3195,3195,3195,3195,0
20241007,121900,125180385,3195,3190,3195,3190,202
20241007,121800,124535455,3195,3190,3195,3190,2
20241007,121700,124529070,3195,3195,3195,3195,33
20241007,121600,124423635,3195,3195,3195,3195,0
20241007,121500,124423635,3195,3195,3195,3195,70
20241007,121400,124199985,3195,3195,3195,3195,1
20241007,121300,124196790,3205,3200,3205,3200,12
20241007,121200,124158335,3190,3190,3190,3190,144
20241007,121100,123698975,3190,3190,3190,3190,2
20241007,121000,123692595,3190,3190,3190,3190,1220
20241007,120900,119800795,3190,3190,3190,3190,92
20241007,120800,119507315,3195,3195,3195,3195,0
20241007,120700,119507315,3195,3195,3195,3195,0
20241007,120600,119507315,3195,3195,3195,3195,1037
20241007,120500,116194100,3195,3200,3200,3195,3743
20241007,120400,104233320,3200,3200,3200,3200,92
20241007,120300,103938920,3205,3205,3205,3205,31
20241007,120200,103839565,3205,3205,3205,3205,0
20241007,120100,103839565,3205,3205,3205,3205,0
20241007,120000,103839565,3205,3205,3205,3205,22
20241007,115900,103769055,3205,3205,3205,3205,0
20241007,115800,103769055,3205,3205,3205,3205,21
20241007,115700,103701750,3200,3200,3200,3200,0
20241007,115600,103701750,3200,3200,3200,3200,0
20241007,115500,103701750,3200,3200,3200,3200,92
20241007,115400,103407350,3200,3200,3200,3200,0
20241007,115300,103407350,3200,3200,3200,3200,0
20241007,115200,103407350,3200,3200,3200,3200,0
20241007,115100,103407350,3200,3195,3200,3195,641
20241007,115000,101359305,3200,3200,3200,3200,148
20241007,114900,100885705,3200,3200,3200,3200,0
20241007,114800,100885705,3200,3200,3200,3200,10
20241007,114700,100853705,3200,3200,3200,3200,0
20241007,114600,100853705,3200,3200,3200,3200,15
20241007,114500,100805705,3200,3200,3200,3200,1
20241007,114400,100802505,3195,3195,3195,3195,0
20241007,114300,100802505,3195,3195,3195,3195,0
20241007,114200,100802505,3195,3195,3195,3195,0
20241007,114100,100802505,3195,3210,3220,3195,38
20241007,114000,100680180,3200,3210,3210,3200,132
20241007,113900,100257380,3220,3220,3220,3220,0
20241007,113800,100257380,3220,3220,3220,3220,0
20241007,113700,100257380,3220,3220,3220,3220,2
20241007,113600,100250940,3210,3200,3210,3200,34
20241007,113500,100142130,3195,3195,3195,3195,92
20241007,113400,99848190,3195,3195,3195,3195,0
20241007,113300,99848190,3195,3195,3195,3195,0
20241007,113200,99848190,3195,3195,3195,3195,0
20241007,113100,99848190,3195,3195,3195,3195,1
20241007,113000,99844995,3195,3195,3195,3195,194
20241007,112900,99225165,3200,3200,3200,3200,0
20241007,112800,99225165,3200,3200,3200,3200,0
20241007,112700,99225165,3200,3200,3200,3200,0
20241007,112600,99225165,3200,3200,3200,3200,89
20241007,112500,98940365,3220,3220,3220,3220,0
20241007,112400,98940365,3220,3220,3220,3220,0
20241007,112300,98940365,3220,3220,3220,3220,0
20241007,112200,98940365,3220,3220,3220,3220,0
20241007,112100,98940365,3220,3200,3220,3200,102
20241007,112000,98613765,3220,3200,3220,3200,65
20241007,111900,98405290,3205,3205,3205,3205,8
20241007,111800,98379650,3205,3205,3205,3205,0
20241007,111700,98379650,3205,3205,3205,3205,0
20241007,111600,98379650,3205,3205,3205,3205,30
20241007,111500,98283500,3220,3220,3220,3220,0
20241007,111400,98283500,3220,3220,3220,3220,0
20241007,111300,98283500,3220,3220,3220,3220,0
20241007,111200,98283500,3220,3210,3220,3210,11
20241007,111100,98248090,3200,3210,3220,3200,132
20241007,111000,97825205,3200,3200,3200,3200,0
20241007,110900,97825205,3200,3200,3200,3200,0
20241007,110800,97825205,3200,3200,3200,3200,0
20241007,110700,97825205,3200,3200,3200,3200,0
20241007,110600,97825205,3200,3200,3200,3200,92
20241007,110500,97530805,3200,3200,3200,3200,0
20241007,110400,97530805,3200,3200,3200,3200,76
20241007,110300,97287605,3200,3200,3200,3200,6
20241007,110200,97268405,3195,3195,3195,3195,0
20241007,110100,97268405,3195,3195,3195,3195,92
20241007,110000,96974465,3195,3195,3195,3195,50
20241007,105900,96814715,3200,3200,3200,3200,0
20241007,105800,96814715,3200,3200,3200,3200,0
20241007,105700,96814715,3200,3200,3200,3200,0
20241007,105600,96814715,3200,3200,3200,3200,11
20241007,105500,96779515,3195,3195,3195,3195,0
20241007,105400,96779515,3195,3195,3195,3195,0
20241007,105300,96779515,3195,3195,3195,3195,0
20241007,105200,96779515,3195,3195,3195,3195,92
20241007,105100,96485575,3195,3195,3195,3195,1
20241007,105000,96482380,3195,3195,3195,3195,2
20241007,104900,96475990,3205,3205,3205,3205,6
20241007,104800,96456760,3195,3190,3195,3190,2
20241007,104700,96450375,3195,3190,3195,3190,322
20241007,104600,95422045,3190,3190,3190,3190,0
20241007,104500,95422045,3190,3190,3190,3190,0
20241007,104400,95422045,3190,3190,3190,3190,0
20241007,104300,95422045,3190,3190,3190,3190,0
20241007,104200,95422045,3190,3190,3190,3190,92
20241007,104100,95128565,3195,3195,3195,3195,441
20241007,104000,93719570,3195,3200,3200,3185,3199
20241007,103900,83514165,3220,3210,3220,3210,321
20241007,103800,82482140,3200,3190,3200,3190,3
20241007,103700,82472550,3190,3190,3190,3190,92
20241007,103600,82179070,3190,3205,3205,3190,2236
20241007,103500,75034955,3210,3210,3210,3210,0
20241007,103400,75034955,3210,3200,3230,3200,155
20241007,103300,74537600,3190,3190,3190,3190,0
20241007,103200,74537600,3190,3190,3190,3190,92
20241007,103100,74244120,3200,3200,3200,3200,0
20241007,103000,74244120,3200,3190,3200,3190,2
20241007,102900,74237730,3190,3210,3220,3190,5897
20241007,102800,55402265,3205,3205,3205,3205,0
20241007,102700,55402265,3205,3210,3210,3205,108
20241007,102600,55055820,3215,3215,3215,3215,0
20241007,102500,55055820,3215,3215,3215,3215,100
20241007,102400,54734320,3215,3210,3215,3210,21
20241007,102300,54666810,3210,3205,3210,3200,2608
20241007,102200,46317635,3210,3205,3210,3200,1286
20241007,102100,42197075,3210,3220,3220,3210,1502
20241007,102000,37374845,3245,3210,3245,3210,730
20241007,101900,35015125,3205,3200,3205,3200,311
20241007,101800,34018375,3205,3205,3205,3200,193
20241007,101700,33400275,3210,3210,3210,3210,0
20241007,101600,33400275,3210,3210,3210,3210,0
20241007,101500,33400275,3210,3210,3210,3210,0
20241007,101400,33400275,3210,3210,3210,3210,12
20241007,101300,33361755,3210,3215,3215,3200,2215
20241007,101200,26260610,3215,3215,3215,3215,10
20241007,101100,26228460,3210,3210,3210,3210,86
20241007,101000,25952400,3210,3210,3210,3210,1
20241007,100900,25949190,3210,3210,3210,3210,1
20241007,100800,25945980,3210,3210,3210,3210,4
20241007,100700,25933140,3215,3215,3215,3215,2
20241007,100600,25926710,3210,3210,3210,3210,233
20241007,100500,25178780,3215,3215,3215,3215,4
20241007,100400,25165920,3215,3215,3215,3215,0
20241007,100300,25165920,3215,3215,3215,3215,4
20241007,100200,25153060,3220,3220,3220,3220,0
20241007,100100,25153060,3220,3215,3220,3215,6
20241007,100000,25133745,3210,3210,3210,3210,0
20241007,095900,25133745,3210,3210,3210,3210,66
20241007,095800,24921885,3210,3220,3220,3210,36
20241007,095700,24806225,3220,3220,3220,3220,28
20241007,095600,24716065,3220,3220,3220,3220,0
20241007,095500,24716065,3220,3210,3220,3210,2
20241007,095400,24709635,3210,3210,3210,3210,0
20241007,095300,24709635,3210,3210,3210,3210,92
20241007,095200,24414315,3215,3215,3215,3215,0
20241007,095100,24414315,3215,3215,3215,3215,575
20241007,095000,22565690,3215,3215,3215,3215,0
20241007,094900,22565690,3215,3210,3215,3210,192
20241007,094800,21948870,3215,3210,3215,3210,2
20241007,094700,21942445,3210,3210,3210,3210,90
20241007,094600,21653545,3210,3210,3210,3210,0
20241007,094500,21653545,3210,3210,3210,3210,30
20241007,094400,21557245,3210,3215,3215,3210,126
20241007,094300,21152615,3215,3215,3215,3215,0
20241007,094200,21152615,3215,3215,3215,3215,0
20241007,094100,21152615,3215,3215,3215,3215,0
20241007,094000,21152615,3215,3215,3215,3215,0
20241007,093900,21152615,3215,3215,3215,3205,95
20241007,093800,20848110,3220,3215,3220,3205,2405
20241007,093700,13133010,3235,3225,3235,3215,1437
20241007,093600,8504960,3225,3225,3225,3225,238
20241007,093500,7737410,3225,3225,3225,3225,100
20241007,093400,7414910,3225,3225,3225,3220,125
20241007,093300,7012240,3225,3225,3225,3225,915
20241007,093200,4061365,3230,3230,3230,3230,4
20241007,093100,4048445,3235,3235,3235,3235,1
20241007,093000,4045210,3230,3230,3230,3230,0
20241007,092900,4045210,3230,3230,3230,3230,98
20241007,092800,3728670,3235,3235,3235,3235,0
20241007,092700,3728670,3235,3235,3235,3235,0
20241007,092600,3728670,3235,3235,3235,3235,0
20241007,092500,3728670,3235,3235,3235,3235,0
20241007,092400,3728670,3235,3235,3235,3235,1
20241007,092300,3725435,3240,3240,3240,3240,0
20241007,092200,3725435,3240,3240,3240,3240,0
20241007,092100,3725435,3240,3240,3240,3240,0
20241007,092000,3725435,3240,3240,3240,3240,90
20241007,091900,3433835,3240,3240,3240,3240,1
20241007,091800,3430595,3250,3250,3250,3250,0
20241007,091700,3430595,3250,3250,3250,3250,110
20241007,091600,3073095,3250,3235,3250,3235,181
20241007,091500,2486270,3235,3230,3235,3230,498
20241007,091400,876730,3250,3245,3250,3245,48
20241007,091300,720945,3255,3255,3255,3255,0
20241007,091200,720945,3255,3255,3255,3255,0
20241007,091100,720945,3255,3255,3255,3255,0
20241007,091000,720945,3255,3230,3255,3230,57
20241007,090900,536425,3255,3230,3255,3230,26
20241007,090800,452025,3225,3225,3225,3225,0
20241007,090700,452025,3225,3225,3225,3225,0
20241007,090600,452025,3225,3225,3225,3225,7
20241007,090500,429450,3225,3230,3230,3225,91
20241007,090400,135970,3235,3235,3235,3235,0
20241007,090300,135970,3235,3235,3235,3235,0
20241007,090200,135970,3235,3235,3235,3235,1
20241007,090100,132735,3230,3230,3230,3230,7
20241007,090000,110125,3235,3240,3240,3235,34