KissMeData/014940/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190400,1388541635,3720,3720,3720,3720,6844
20241007,190300,1388541635,3720,3720,3720,3720,0
20241007,190200,1388541635,3720,3720,3720,3720,0
20241007,190100,1388541635,3720,3720,3720,3720,0
20241007,190000,1388541635,3720,3720,3720,3720,0
20241007,185900,1388541635,3720,3720,3720,3720,0
20241007,185800,1388541635,3720,3720,3720,3720,0
20241007,185700,1388541635,3720,3720,3720,3720,0
20241007,185600,1388541635,3720,3720,3720,3720,0
20241007,185500,1388541635,3720,3720,3720,3720,0
20241007,185400,1388541635,3720,3720,3720,3720,0
20241007,185300,1388541635,3720,3720,3720,3720,0
20241007,185200,1388541635,3720,3720,3720,3720,0
20241007,185100,1388541635,3720,3720,3720,3720,0
20241007,185000,1388541635,3720,3720,3720,3720,0
20241007,184900,1388541635,3720,3720,3720,3720,0
20241007,184800,1388541635,3720,3720,3720,3720,0
20241007,184700,1388541635,3720,3720,3720,3720,0
20241007,184600,1388541635,3720,3720,3720,3720,0
20241007,184500,1388541635,3720,3720,3720,3720,0
20241007,184400,1388541635,3720,3720,3720,3720,0
20241007,184300,1388541635,3720,3720,3720,3720,0
20241007,184200,1388541635,3720,3720,3720,3720,0
20241007,184100,1388541635,3720,3720,3720,3720,0
20241007,184000,1388541635,3720,3720,3720,3720,0
20241007,183900,1388541635,3720,3720,3720,3720,0
20241007,183800,1388541635,3720,3720,3720,3720,0
20241007,183700,1388541635,3720,3720,3720,3720,0
20241007,183600,1388541635,3720,3720,3720,3720,0
20241007,183500,1388541635,3720,3720,3720,3720,0
20241007,183400,1388541635,3720,3720,3720,3720,6844
20241007,183300,1388541635,3720,3720,3720,3720,0
20241007,183200,1388541635,3720,3720,3720,3720,0
20241007,183100,1388541635,3720,3720,3720,3720,0
20241007,183000,1388541635,3720,3720,3720,3720,0
20241007,182900,1388541635,3720,3720,3720,3720,0
20241007,182800,1388541635,3720,3720,3720,3720,0
20241007,182700,1388541635,3720,3720,3720,3720,0
20241007,182600,1388541635,3720,3720,3720,3720,0
20241007,182500,1388541635,3720,3720,3720,3720,0
20241007,182400,1388541635,3720,3720,3720,3720,0
20241007,182300,1388541635,3720,3720,3720,3720,0
20241007,182200,1388541635,3720,3720,3720,3720,0
20241007,182100,1388541635,3720,3720,3720,3720,0
20241007,182000,1388541635,3720,3720,3720,3720,0
20241007,181900,1388541635,3720,3720,3720,3720,0
20241007,181800,1388541635,3720,3720,3720,3720,0
20241007,181700,1388541635,3720,3720,3720,3720,0
20241007,181600,1388541635,3720,3720,3720,3720,0
20241007,181500,1388541635,3720,3720,3720,3720,0
20241007,181400,1388541635,3720,3720,3720,3720,0
20241007,181300,1388541635,3720,3720,3720,3720,0
20241007,181200,1388541635,3720,3720,3720,3720,0
20241007,181100,1388541635,3720,3720,3720,3720,0
20241007,181000,1388541635,3720,3720,3720,3720,0
20241007,180900,1388541635,3720,3720,3720,3720,0
20241007,180800,1388541635,3720,3720,3720,3720,0
20241007,180700,1388541635,3720,3720,3720,3720,0
20241007,180600,1388541635,3720,3720,3720,3720,0
20241007,180500,1388541635,3720,3720,3720,3720,0
20241007,180400,1388541635,3720,3720,3720,3720,6844
20241007,180300,1388541635,3720,3720,3720,3720,0
20241007,180200,1388541635,3720,3720,3720,3720,0
20241007,180100,1388541635,3720,3720,3720,3720,0
20241007,180000,1388541635,3720,3720,3720,3720,0
20241007,175900,1388541635,3720,3720,3720,3720,0
20241007,175800,1388541635,3720,3720,3720,3720,0
20241007,175700,1388541635,3720,3720,3720,3720,0
20241007,175600,1388541635,3720,3720,3720,3720,0
20241007,175500,1388541635,3720,3720,3720,3720,0
20241007,175400,1388541635,3720,3720,3720,3720,0
20241007,175300,1388541635,3720,3720,3720,3720,0
20241007,175200,1388541635,3720,3720,3720,3720,0
20241007,175100,1388541635,3720,3720,3720,3720,0
20241007,175000,1388541635,3720,3720,3720,3720,0
20241007,174900,1388541635,3720,3720,3720,3720,0
20241007,174800,1388541635,3720,3720,3720,3720,0
20241007,174700,1388541635,3720,3720,3720,3720,0
20241007,174600,1388541635,3720,3720,3720,3720,0
20241007,174500,1388541635,3720,3720,3720,3720,0
20241007,174400,1388541635,3720,3720,3720,3720,0
20241007,174300,1388541635,3720,3720,3720,3720,0
20241007,174200,1388541635,3720,3720,3720,3720,0
20241007,174100,1388541635,3720,3720,3720,3720,0
20241007,174000,1388541635,3720,3720,3720,3720,0
20241007,173900,1388541635,3720,3720,3720,3720,0
20241007,173800,1388541635,3720,3720,3720,3720,0
20241007,173700,1388541635,3720,3720,3720,3720,0
20241007,173600,1388541635,3720,3720,3720,3720,0
20241007,173500,1388541635,3720,3720,3720,3720,0
20241007,173400,1388541635,3720,3720,3720,3720,6844
20241007,173300,1388541635,3720,3720,3720,3720,0
20241007,173200,1388541635,3720,3720,3720,3720,0
20241007,173100,1388541635,3720,3720,3720,3720,0
20241007,173000,1388541635,3720,3720,3720,3720,0
20241007,172900,1388541635,3720,3720,3720,3720,0
20241007,172800,1388541635,3720,3720,3720,3720,0
20241007,172700,1388541635,3720,3720,3720,3720,0
20241007,172600,1388541635,3720,3720,3720,3720,0
20241007,172500,1388541635,3720,3720,3720,3720,0
20241007,172400,1388541635,3720,3720,3720,3720,0
20241007,172300,1388541635,3720,3720,3720,3720,0
20241007,172200,1388541635,3720,3720,3720,3720,0
20241007,172100,1388541635,3720,3720,3720,3720,0
20241007,172000,1388541635,3720,3720,3720,3720,0
20241007,171900,1388541635,3720,3720,3720,3720,0
20241007,171800,1388541635,3720,3720,3720,3720,0
20241007,171700,1388541635,3720,3720,3720,3720,0
20241007,171600,1388541635,3720,3720,3720,3720,0
20241007,171500,1388541635,3720,3720,3720,3720,0
20241007,171400,1388541635,3720,3720,3720,3720,0
20241007,171300,1388541635,3720,3720,3720,3720,0
20241007,171200,1388541635,3720,3720,3720,3720,0
20241007,171100,1388541635,3720,3720,3720,3720,0
20241007,171000,1388541635,3720,3720,3720,3720,0
20241007,170900,1388541635,3720,3720,3720,3720,0
20241007,170800,1388541635,3720,3720,3720,3720,0
20241007,170700,1388541635,3720,3720,3720,3720,0
20241007,170600,1388541635,3720,3720,3720,3720,0
20241007,170500,1388541635,3720,3720,3720,3720,0
20241007,170400,1388541635,3720,3720,3720,3720,6844
20241007,170300,1388541635,3720,3720,3720,3720,0
20241007,170200,1388541635,3720,3720,3720,3720,0
20241007,170100,1388541635,3720,3720,3720,3720,0
20241007,170000,1388541635,3720,3720,3720,3720,0
20241007,165900,1388541635,3720,3720,3720,3720,0
20241007,165800,1388541635,3720,3720,3720,3720,0
20241007,165700,1388541635,3720,3720,3720,3720,0
20241007,165600,1388541635,3720,3720,3720,3720,0
20241007,165500,1388541635,3720,3720,3720,3720,0
20241007,165400,1388541635,3720,3720,3720,3720,0
20241007,165300,1388541635,3720,3720,3720,3720,0
20241007,165200,1388541635,3720,3720,3720,3720,0
20241007,165100,1388541635,3720,3720,3720,3720,0
20241007,165000,1388541635,3720,3720,3720,3720,0
20241007,164900,1388541635,3720,3720,3720,3720,0
20241007,164800,1388541635,3720,3720,3720,3720,0
20241007,164700,1388541635,3720,3720,3720,3720,0
20241007,164600,1388541635,3720,3720,3720,3720,0
20241007,164500,1388541635,3720,3720,3720,3720,0
20241007,164400,1388541635,3720,3720,3720,3720,0
20241007,164300,1388541635,3720,3720,3720,3720,0
20241007,164200,1388541635,3720,3720,3720,3720,0
20241007,164100,1388541635,3720,3720,3720,3720,0
20241007,164000,1388541635,3720,3720,3720,3720,0
20241007,163900,1388541635,3720,3720,3720,3720,0
20241007,163800,1388541635,3720,3720,3720,3720,0
20241007,163700,1388541635,3720,3720,3720,3720,0
20241007,163600,1388541635,3720,3720,3720,3720,0
20241007,163500,1388541635,3720,3720,3720,3720,0
20241007,163400,1388541635,3720,3720,3720,3720,6844
20241007,163300,1388541635,3720,3720,3720,3720,0
20241007,163200,1388541635,3720,3720,3720,3720,0
20241007,163100,1388541635,3720,3720,3720,3720,0
20241007,163000,1388541635,3720,3720,3720,3720,0
20241007,162900,1388541635,3720,3720,3720,3720,0
20241007,162800,1388541635,3720,3720,3720,3720,0
20241007,162700,1388541635,3720,3720,3720,3720,0
20241007,162600,1388541635,3720,3720,3720,3720,0
20241007,162500,1388541635,3720,3720,3720,3720,0
20241007,162400,1388541635,3720,3720,3720,3720,0
20241007,162300,1388541635,3720,3720,3720,3720,0
20241007,162200,1388541635,3720,3720,3720,3720,0
20241007,162100,1388541635,3720,3720,3720,3720,0
20241007,162000,1388541635,3720,3720,3720,3720,0
20241007,161900,1388541635,3720,3720,3720,3720,0
20241007,161800,1388541635,3720,3720,3720,3720,0
20241007,161700,1388541635,3720,3720,3720,3720,0
20241007,161600,1388541635,3720,3720,3720,3720,0
20241007,161500,1388541635,3720,3720,3720,3720,0
20241007,161400,1388541635,3720,3720,3720,3720,0
20241007,161300,1388541635,3720,3720,3720,3720,0
20241007,161200,1388541635,3720,3720,3720,3720,0
20241007,161100,1388541635,3720,3720,3720,3720,0
20241007,161000,1388541635,3720,3720,3720,3720,0
20241007,160900,1388541635,3720,3720,3720,3720,0
20241007,160800,1388541635,3720,3720,3720,3720,0
20241007,160700,1388541635,3720,3720,3720,3720,0
20241007,160600,1388541635,3720,3720,3720,3720,0
20241007,160500,1388541635,3720,3720,3720,3720,0
20241007,160400,1388541635,3720,3720,3720,3720,6844
20241007,160300,1388541635,3720,3720,3720,3720,0
20241007,160200,1388541635,3720,3720,3720,3720,0
20241007,160100,1388541635,3720,3720,3720,3720,0
20241007,160000,1388541635,3720,3720,3720,3720,0
20241007,155900,1388541635,3720,3720,3720,3720,0
20241007,155800,1388541635,3720,3720,3720,3720,0
20241007,155700,1388541635,3720,3720,3720,3720,0
20241007,155600,1388541635,3720,3720,3720,3720,0
20241007,155500,1388541635,3720,3720,3720,3720,0
20241007,155400,1388541635,3720,3720,3720,3720,0
20241007,155300,1388541635,3720,3720,3720,3720,0
20241007,155200,1388541635,3720,3720,3720,3720,0
20241007,155100,1388541635,3720,3720,3720,3720,0
20241007,155000,1388541635,3720,3720,3720,3720,0
20241007,154900,1388541635,3720,3720,3720,3720,0
20241007,154800,1388541635,3720,3720,3720,3720,0
20241007,154700,1388541635,3720,3720,3720,3720,0
20241007,154600,1388541635,3720,3720,3720,3720,0
20241007,154500,1388541635,3720,3720,3720,3720,0
20241007,154400,1388541635,3720,3720,3720,3720,0
20241007,154300,1388541635,3720,3720,3720,3720,0
20241007,154200,1388541635,3720,3720,3720,3720,0
20241007,154100,1388541635,3720,3720,3720,3720,0
20241007,154000,1388541635,3720,3720,3720,3720,0
20241007,153900,1388541635,3720,3720,3720,3720,0
20241007,153800,1388541635,3720,3720,3720,3720,0
20241007,153700,1388541635,3720,3720,3720,3720,0
20241007,153600,1388541635,3720,3720,3720,3720,0
20241007,153500,1388541635,3720,3720,3720,3720,0
20241007,153400,1388541635,3720,3720,3720,3720,6844
20241007,153300,1388541635,3720,3720,3720,3720,0
20241007,153200,1388541635,3720,3720,3720,3720,0
20241007,153100,1388541635,3720,3720,3720,3720,0
20241007,153000,1388541635,3720,3720,3720,3720,6844
20241007,152900,1363081955,3715,3715,3715,3715,0
20241007,152800,1363081955,3715,3715,3715,3715,0
20241007,152700,1363081955,3715,3715,3715,3715,0
20241007,152600,1363081955,3715,3715,3715,3715,0
20241007,152500,1363081955,3715,3715,3715,3715,0
20241007,152400,1363081955,3715,3715,3715,3715,0
20241007,152300,1363081955,3715,3715,3715,3715,0
20241007,152200,1363081955,3715,3715,3715,3715,0
20241007,152100,1363081955,3715,3715,3715,3715,0
20241007,152000,1363081955,3715,3715,3715,3715,0
20241007,151900,1363081955,3715,3695,3715,3695,2215
20241007,151800,1354869290,3700,3685,3700,3680,728
20241007,151700,1352182005,3680,3680,3700,3675,448
20241007,151600,1350533545,3700,3665,3700,3665,666
20241007,151500,1348077555,3685,3675,3695,3660,3681
20241007,151400,1334519575,3660,3680,3680,3660,639
20241007,151300,1332173655,3675,3670,3675,3665,3222
20241007,151200,1320352185,3670,3650,3670,3650,1843
20241007,151100,1313620205,3665,3665,3665,3655,1324
20241007,151000,1308776275,3655,3655,3665,3655,569
20241007,150900,1306695650,3655,3655,3665,3655,763
20241007,150800,1303906785,3655,3640,3665,3640,3157
20241007,150700,1292384200,3650,3645,3655,3645,784
20241007,150600,1289524245,3650,3640,3655,3640,895
20241007,150500,1286259980,3645,3655,3665,3645,779
20241007,150400,1283417245,3645,3645,3665,3645,1061
20241007,150300,1279543150,3645,3645,3650,3645,864
20241007,150200,1276392555,3645,3640,3650,3640,644
20241007,150100,1274045650,3650,3640,3650,3640,764
20241007,150000,1271263835,3645,3635,3650,3635,1532
20241007,145900,1265686830,3640,3635,3645,3635,834
20241007,145800,1262652635,3635,3650,3650,3635,4914
20241007,145700,1244766785,3645,3645,3650,3645,2264
20241007,145600,1236514500,3645,3650,3655,3645,1060
20241007,145500,1232648475,3650,3645,3655,3645,1264
20241007,145400,1228039045,3645,3650,3650,3645,566
20241007,145300,1225975135,3660,3650,3660,3645,845
20241007,145200,1222892625,3650,3645,3650,3645,1014
20241007,145100,1219195705,3650,3650,3670,3650,1114
20241007,145000,1215126405,3660,3650,3660,3645,1669
20241007,144900,1209035110,3650,3655,3655,3650,876
20241007,144800,1205833930,3660,3660,3660,3660,2379
20241007,144700,1197126790,3660,3660,3660,3660,1069
20241007,144600,1193214250,3670,3660,3675,3660,917
20241007,144500,1189856480,3660,3670,3670,3660,1079
20241007,144400,1185906210,3665,3665,3670,3665,1076
20241007,144300,1181962665,3665,3665,3670,3665,624
20241007,144200,1179675105,3665,3670,3670,3665,738
20241007,144100,1176970330,3665,3675,3675,3665,678
20241007,144000,1174482865,3680,3675,3680,3665,2083
20241007,143900,1166840845,3675,3675,3675,3670,1844
20241007,143800,1160072775,3675,3675,3675,3675,435
20241007,143700,1158474150,3675,3680,3680,3675,452
20241007,143600,1156813040,3675,3675,3680,3675,388
20241007,143500,1155387120,3680,3680,3680,3680,1
20241007,143400,1155383440,3675,3675,3680,3675,273
20241007,143300,1154380160,3675,3675,3675,3675,1342
20241007,143200,1149448310,3675,3675,3675,3675,87
20241007,143100,1149128585,3675,3675,3675,3675,331
20241007,143000,1147912160,3680,3680,3680,3680,5
20241007,142900,1147893760,3680,3675,3680,3670,306
20241007,142800,1146769925,3675,3675,3675,3675,195
20241007,142700,1146053300,3675,3670,3675,3665,375
20241007,142600,1144676360,3670,3670,3670,3670,199
20241007,142500,1143946030,3670,3665,3675,3665,261
20241007,142400,1142988015,3675,3665,3675,3665,344
20241007,142300,1141726300,3670,3670,3670,3670,71
20241007,142200,1141465730,3670,3670,3670,3670,201
20241007,142100,1140728060,3670,3670,3675,3670,502
20241007,142000,1138885620,3675,3670,3675,3670,174
20241007,141900,1138246735,3675,3675,3675,3675,143
20241007,141800,1137721210,3675,3670,3680,3670,3561
20241007,141700,1124618870,3665,3670,3670,3660,1111
20241007,141600,1120545790,3670,3680,3680,3670,1457
20241007,141500,1115193180,3675,3680,3680,3675,176
20241007,141400,1114545880,3675,3675,3675,3675,132
20241007,141300,1114060780,3675,3675,3675,3675,135
20241007,141200,1113564655,3670,3670,3670,3670,212
20241007,141100,1112786615,3670,3675,3675,3670,484
20241007,141000,1111008110,3680,3685,3685,3680,1922
20241007,140900,1103928405,3685,3685,3685,3685,217
20241007,140800,1103128760,3685,3680,3685,3680,270
20241007,140700,1102134275,3680,3680,3680,3670,2731
20241007,140600,1092086460,3670,3665,3675,3665,1305
20241007,140500,1087291950,3665,3665,3665,3660,475
20241007,140400,1085552800,3670,3665,3670,3665,650
20241007,140300,1083167755,3660,3665,3665,3660,570
20241007,140200,1081081105,3665,3660,3665,3660,275
20241007,140100,1080074305,3665,3655,3665,3655,439
20241007,140000,1078467680,3660,3655,3660,3650,1163
20241007,135900,1074214230,3655,3655,3655,3655,163
20241007,135800,1073618465,3660,3650,3660,3650,1665
20241007,135700,1067529230,3650,3650,3650,3650,157
20241007,135600,1066956180,3655,3650,3655,3650,79
20241007,135500,1066667790,3650,3655,3655,3650,405
20241007,135400,1065188955,3655,3650,3655,3650,77
20241007,135300,1064907885,3645,3645,3645,3645,126
20241007,135200,1064448615,3650,3645,3650,3645,560
20241007,135100,1062405530,3650,3650,3650,3650,5
20241007,135000,1062387280,3650,3660,3660,3645,598
20241007,134900,1060206150,3660,3645,3660,3645,306
20241007,134800,1059089590,3650,3645,3650,3645,156
20241007,134700,1058520965,3650,3650,3650,3650,7
20241007,134600,1058495415,3650,3650,3650,3650,245
20241007,134500,1057601165,3645,3655,3655,3645,456
20241007,134400,1055937790,3655,3655,3655,3655,73
20241007,134300,1055670975,3650,3650,3650,3650,269
20241007,134200,1054689125,3650,3645,3650,3645,119
20241007,134100,1054255115,3645,3655,3660,3645,21
20241007,134000,1054178545,3655,3640,3655,3640,531
20241007,133900,1052245270,3645,3640,3645,3640,290
20241007,133800,1051189560,3635,3640,3640,3635,263
20241007,133700,1050232915,3625,3635,3645,3625,1027
20241007,133600,1046500870,3645,3645,3645,3645,40
20241007,133500,1046355070,3635,3635,3640,3635,483
20241007,133400,1044598770,3635,3640,3640,3635,197
20241007,133300,1043882095,3640,3640,3645,3640,882
20241007,133200,1040671445,3645,3645,3645,3645,214
20241007,133100,1039891415,3645,3645,3645,3645,15
20241007,133000,1039836740,3650,3650,3660,3645,676
20241007,132900,1037371995,3660,3660,3660,3660,1
20241007,132800,1037368335,3645,3655,3655,3630,10901
20241007,132700,997698650,3660,3660,3660,3660,111
20241007,132600,997292390,3665,3655,3665,3655,996
20241007,132500,993643475,3655,3655,3665,3645,571
20241007,132400,991558560,3655,3655,3655,3655,74
20241007,132300,991288090,3655,3655,3655,3655,328
20241007,132200,990089250,3665,3665,3665,3665,0
20241007,132100,990089250,3665,3645,3665,3645,628
20241007,132000,987794715,3650,3650,3655,3645,358
20241007,131900,986488615,3650,3650,3650,3650,2204
20241007,131800,978444015,3650,3635,3650,3635,5066
20241007,131700,959976120,3635,3635,3635,3635,996
20241007,131600,956355660,3630,3630,3635,3630,215
20241007,131500,955574955,3625,3630,3630,3625,218
20241007,131400,954784315,3630,3625,3635,3625,249
20241007,131300,953880625,3625,3630,3630,3625,147
20241007,131200,953347600,3630,3630,3630,3630,82
20241007,131100,953049940,3640,3630,3640,3630,156
20241007,131000,952483645,3625,3625,3635,3625,424
20241007,130900,950946445,3640,3630,3640,3630,229
20241007,130800,950114925,3625,3625,3625,3620,502
20241007,130700,948296430,3625,3625,3625,3625,154
20241007,130600,947738180,3620,3630,3630,3620,109
20241007,130500,947343370,3630,3625,3630,3625,854
20241007,130400,944246255,3625,3625,3625,3625,154
20241007,130300,943688005,3625,3625,3630,3625,241
20241007,130200,942814375,3625,3625,3625,3625,82
20241007,130100,942517125,3620,3625,3635,3620,3166
20241007,130000,931043105,3630,3630,3630,3625,621
20241007,125900,928790100,3630,3630,3630,3625,287
20241007,125800,927748895,3635,3625,3635,3625,171
20241007,125700,927128270,3625,3620,3630,3620,682
20241007,125600,924656315,3620,3620,3620,3620,66
20241007,125500,924417395,3620,3625,3625,3620,196
20241007,125400,923707620,3630,3630,3630,3625,316
20241007,125300,922561185,3630,3620,3630,3620,1009
20241007,125200,918899785,3615,3620,3620,3615,126
20241007,125100,918444290,3620,3620,3620,3620,214
20241007,125000,917669610,3620,3615,3620,3615,610
20241007,124900,915464325,3620,3615,3620,3615,447
20241007,124800,913848415,3615,3615,3615,3615,0
20241007,124700,913848415,3615,3610,3615,3610,493
20241007,124600,912067945,3610,3610,3610,3610,163
20241007,124500,911479515,3610,3615,3615,3610,1329
20241007,124400,906678885,3620,3615,3620,3615,203
20241007,124300,905945035,3615,3615,3615,3615,156
20241007,124200,905381095,3615,3615,3615,3615,115
20241007,124100,904965370,3620,3615,3625,3615,238
20241007,124000,904103800,3615,3620,3620,3615,312
20241007,123900,902975570,3615,3620,3620,3615,229
20241007,123800,902147665,3620,3620,3620,3620,132
20241007,123700,901669825,3620,3615,3620,3610,2150
20241007,123600,893897800,3615,3620,3620,3615,1230
20241007,123500,889451060,3620,3615,3620,3615,319
20241007,123400,888297245,3620,3620,3620,3620,134
20241007,123300,887812165,3615,3615,3615,3615,152
20241007,123200,887262685,3615,3615,3615,3615,139
20241007,123100,886760200,3620,3615,3620,3615,194
20241007,123000,886058525,3610,3620,3620,3610,505
20241007,122900,884234615,3620,3620,3620,3620,128
20241007,122800,883771255,3620,3620,3620,3620,344
20241007,122700,882525975,3620,3620,3620,3620,5
20241007,122600,882507875,3620,3620,3620,3615,208
20241007,122500,881755315,3610,3620,3620,3610,625
20241007,122400,879496325,3620,3620,3620,3620,120
20241007,122300,879061925,3620,3620,3620,3615,216
20241007,122200,878280365,3625,3625,3625,3625,28
20241007,122100,878178865,3625,3630,3630,3625,215
20241007,122000,877399485,3630,3625,3630,3620,427
20241007,121900,875853730,3635,3635,3635,3635,0
20241007,121800,875853730,3635,3625,3635,3625,477
20241007,121700,874124235,3625,3625,3625,3625,190
20241007,121600,873435485,3625,3620,3625,3620,204
20241007,121500,872696950,3610,3615,3615,3610,417
20241007,121400,871190460,3620,3620,3620,3620,97
20241007,121300,870839320,3620,3620,3620,3620,152
20241007,121200,870289080,3625,3620,3625,3610,116
20241007,121100,869869360,3620,3615,3620,3615,163
20241007,121000,869280025,3620,3620,3620,3610,679
20241007,120900,866826430,3620,3620,3625,3620,188
20241007,120800,866145780,3615,3620,3620,3615,81
20241007,120700,865852925,3620,3615,3620,3610,176
20241007,120600,865216770,3615,3620,3620,3615,87
20241007,120500,864902185,3620,3610,3620,3605,727
20241007,120400,862276535,3620,3620,3620,3620,52
20241007,120300,862088295,3635,3635,3635,3635,0
20241007,120200,862088295,3635,3625,3635,3625,1160
20241007,120100,857877345,3620,3610,3620,3605,370
20241007,120000,856541450,3610,3620,3625,3610,1217
20241007,115900,852137405,3625,3625,3625,3620,233
20241007,115800,851293135,3620,3615,3620,3615,353
20241007,115700,850016255,3615,3620,3620,3615,660
20241007,115600,847628855,3620,3615,3620,3615,108
20241007,115500,847238410,3615,3620,3620,3615,460
20241007,115400,845574530,3620,3620,3620,3620,52
20241007,115300,845386290,3620,3620,3620,3620,92
20241007,115200,845053250,3620,3630,3630,3615,2625
20241007,115100,835549780,3630,3625,3630,3625,339
20241007,115000,834320055,3625,3630,3630,3625,559
20241007,114900,832292790,3630,3630,3630,3630,99
20241007,114800,831933420,3630,3630,3630,3630,145
20241007,114700,831407070,3630,3630,3630,3630,190
20241007,114600,830717370,3630,3630,3630,3630,500
20241007,114500,828902370,3635,3640,3640,3630,494
20241007,114400,827106395,3640,3640,3640,3640,218
20241007,114300,826312875,3640,3645,3645,3640,218
20241007,114200,825518645,3645,3640,3645,3635,162
20241007,114100,824929285,3640,3635,3640,3630,265
20241007,114000,823965885,3640,3635,3645,3630,509
20241007,113900,822115895,3640,3640,3645,3640,97
20241007,113800,821762755,3640,3640,3640,3640,101
20241007,113700,821395115,3635,3640,3640,3635,177
20241007,113600,820751555,3645,3635,3645,3635,307
20241007,113500,819634990,3635,3635,3635,3630,276
20241007,113400,818632660,3635,3635,3635,3635,133
20241007,113300,818149205,3640,3635,3640,3630,159
20241007,113200,817571545,3630,3635,3640,3630,154
20241007,113100,817012065,3635,3630,3635,3630,240
20241007,113000,816140840,3635,3635,3640,3630,501
20241007,112900,814320635,3640,3640,3640,3640,28
20241007,112800,814218715,3635,3640,3640,3635,140
20241007,112700,813709395,3635,3635,3635,3635,202
20241007,112600,812975125,3635,3635,3635,3630,277
20241007,112500,811968585,3630,3635,3640,3630,439
20241007,112400,810373665,3635,3635,3640,3635,442
20241007,112300,808766925,3635,3635,3635,3635,155
20241007,112200,808203500,3635,3640,3640,3635,148
20241007,112100,807665500,3640,3640,3640,3640,256
20241007,112000,806733660,3640,3635,3640,3630,373
20241007,111900,805378190,3635,3635,3635,3630,208
20241007,111800,804622465,3635,3635,3635,3635,9
20241007,111700,804589750,3635,3625,3635,3625,422
20241007,111600,803058645,3625,3620,3625,3620,1117
20241007,111500,799014880,3620,3615,3620,3610,433
20241007,111400,797449065,3625,3620,3625,3620,1305
20241007,111300,792724440,3630,3630,3630,3630,9
20241007,111200,792691770,3620,3620,3620,3620,11
20241007,111100,792651950,3620,3620,3635,3620,278
20241007,111000,791644610,3630,3630,3630,3620,688
20241007,110900,789152445,3630,3635,3635,3630,5
20241007,110800,789134280,3640,3640,3640,3640,470
20241007,110700,787423480,3640,3635,3640,3635,430
20241007,110600,785859455,3635,3615,3640,3615,3615
20241007,110500,772739530,3605,3610,3610,3605,454
20241007,110400,771102350,3610,3610,3615,3610,325
20241007,110300,769928935,3625,3625,3625,3625,190
20241007,110200,769240185,3625,3605,3625,3605,1085
20241007,110100,765318015,3605,3610,3610,3605,287
20241007,110000,764282680,3600,3600,3630,3590,3543
20241007,105900,751489320,3600,3605,3605,3600,74
20241007,105800,751222875,3605,3605,3605,3605,1
20241007,105700,751219270,3595,3610,3610,3595,72
20241007,105600,750960415,3630,3590,3630,3590,1387
20241007,105500,745947620,3590,3590,3590,3590,584
20241007,105400,743851060,3590,3595,3595,3590,489
20241007,105300,742093895,3595,3590,3595,3590,194
20241007,105200,741397430,3595,3590,3595,3590,3408
20241007,105100,729162705,3590,3595,3595,3590,313
20241007,105000,728037900,3590,3590,3590,3590,414
20241007,104900,726551640,3590,3595,3595,3590,309
20241007,104800,725442315,3595,3595,3595,3590,723
20241007,104700,722843735,3595,3595,3595,3590,1242
20241007,104600,718379300,3595,3595,3595,3595,242
20241007,104500,717509310,3600,3595,3600,3595,475
20241007,104400,715801600,3600,3600,3600,3600,431
20241007,104300,714250000,3605,3605,3605,3605,5
20241007,104200,714231975,3600,3605,3605,3600,107
20241007,104100,713846595,3610,3610,3610,3610,238
20241007,104000,712987415,3610,3610,3610,3605,2225
20241007,103900,704956280,3605,3600,3605,3600,183
20241007,103800,704296925,3600,3610,3610,3600,1700
20241007,103700,698174045,3610,3610,3610,3605,311
20241007,103600,697051890,3605,3610,3610,3605,200
20241007,103500,696330390,3605,3605,3605,3600,1491
20241007,103400,690961195,3605,3600,3610,3600,721
20241007,103300,688362530,3600,3595,3600,3595,71
20241007,103200,688107280,3595,3595,3595,3595,56
20241007,103100,687905960,3595,3605,3605,3595,73
20241007,103000,687643505,3610,3605,3620,3595,1148
20241007,102900,683503255,3620,3620,3620,3620,156
20241007,102800,682938535,3620,3605,3620,3605,396
20241007,102700,681507885,3610,3595,3610,3595,780
20241007,102600,678700735,3595,3595,3595,3595,35
20241007,102500,678574910,3595,3595,3595,3590,688
20241007,102400,676103375,3595,3595,3595,3590,496
20241007,102300,674322030,3595,3595,3595,3590,905
20241007,102200,671069220,3595,3595,3595,3595,345
20241007,102100,669828945,3595,3595,3595,3595,121
20241007,102000,669393950,3595,3600,3600,3590,382
20241007,101900,668020870,3605,3595,3605,3595,559
20241007,101800,666011160,3595,3595,3595,3590,423
20241007,101700,664491040,3590,3590,3595,3590,1133
20241007,101600,660418760,3595,3595,3595,3590,706
20241007,101500,657883190,3595,3595,3600,3590,806
20241007,101400,654986430,3595,3595,3600,3595,10538
20241007,101300,617095625,3600,3600,3600,3595,2561
20241007,101200,607876385,3600,3605,3605,3600,7407
20241007,101100,581200430,3605,3605,3605,3605,873
20241007,101000,578053265,3605,3615,3615,3605,7684
20241007,100900,550303035,3615,3620,3625,3615,3251
20241007,100800,538543770,3620,3625,3625,3620,1616
20241007,100700,532693830,3625,3625,3625,3625,3295
20241007,100600,520749455,3630,3630,3630,3630,1157
20241007,100500,516549545,3630,3640,3640,3630,2517
20241007,100400,507399130,3645,3645,3645,3645,121
20241007,100300,506958085,3645,3645,3645,3640,150
20241007,100200,506411930,3645,3645,3650,3645,141
20241007,100100,505897495,3640,3640,3640,3640,93
20241007,100000,505558975,3635,3640,3640,3635,355
20241007,095900,504267635,3635,3635,3635,3635,352
20241007,095800,502988115,3635,3635,3635,3635,72
20241007,095700,502726395,3640,3640,3640,3640,141
20241007,095600,502213155,3635,3635,3635,3635,100
20241007,095500,501849655,3630,3625,3630,3620,6276
20241007,095400,479115185,3625,3625,3630,3625,3349
20241007,095300,466969810,3625,3635,3635,3625,3007
20241007,095200,456056540,3635,3650,3650,3635,14846
20241007,095100,402005735,3650,3660,3660,3650,6690
20241007,095000,377559520,3660,3660,3660,3660,27
20241007,094900,377460700,3660,3660,3660,3660,16
20241007,094800,377402140,3655,3660,3660,3655,2103
20241007,094700,369705595,3660,3660,3665,3660,193
20241007,094600,368999190,3660,3665,3670,3660,3150
20241007,094500,357469610,3665,3665,3665,3665,1053
20241007,094400,353610365,3670,3665,3670,3660,404
20241007,094300,352130620,3665,3660,3665,3660,1642
20241007,094200,346118520,3660,3655,3660,3655,1005
20241007,094100,342444740,3655,3655,3655,3655,160
20241007,094000,341859940,3655,3650,3660,3650,2838
20241007,093900,331488900,3650,3650,3650,3645,1922
20241007,093800,324478600,3650,3650,3650,3650,156
20241007,093700,323909200,3650,3645,3650,3645,4732
20241007,093600,306652930,3645,3645,3650,3645,1330
20241007,093500,301805065,3645,3645,3650,3645,1425
20241007,093400,296609270,3645,3650,3650,3645,10395
20241007,093300,258694115,3650,3655,3655,3650,9826
20241007,093200,222798635,3665,3665,3665,3665,0
20241007,093100,222798635,3665,3670,3670,3660,5610
20241007,093000,202234570,3670,3675,3675,3670,594
20241007,092900,200054120,3675,3680,3680,3675,1057
20241007,092800,196167265,3680,3675,3680,3675,688
20241007,092700,193635965,3675,3675,3680,3675,1083
20241007,092600,189655440,3680,3675,3680,3675,276
20241007,092500,188640640,3670,3670,3670,3665,848
20241007,092400,185531275,3665,3670,3670,3665,2658
20241007,092300,175789655,3665,3660,3665,3660,1716
20241007,092200,169503125,3660,3670,3670,3660,1882
20241007,092100,162613070,3670,3675,3675,3670,3019
20241007,092000,151532540,3675,3680,3680,3675,740
20241007,091900,148811370,3680,3685,3685,3675,5719
20241007,091800,127764795,3685,3690,3690,3685,4510
20241007,091700,111130415,3710,3700,3710,3695,1331
20241007,091600,106211915,3700,3710,3710,3700,4653
20241007,091500,88988065,3705,3710,3710,3705,3656
20241007,091400,75437585,3710,3715,3715,3710,1097
20241007,091300,71367465,3705,3715,3715,3705,3101
20241007,091200,59863800,3715,3715,3725,3715,1027
20241007,091100,56047665,3715,3720,3720,3715,936
20241007,091000,52568995,3720,3725,3735,3720,1833
20241007,090900,45726965,3725,3725,3725,3725,200
20241007,090800,44981965,3730,3730,3730,3730,100
20241007,090700,44608965,3730,3730,3730,3730,0
20241007,090600,44608965,3730,3730,3730,3730,1000
20241007,090500,40878965,3710,3725,3725,3710,3674
20241007,090400,27226975,3730,3730,3730,3725,137
20241007,090300,26716120,3730,3730,3730,3730,8
20241007,090200,26686280,3735,3750,3750,3735,3040
20241007,090100,15290955,3780,3760,3780,3755,2632
20241007,090000,5357255,3760,3800,3800,3760,1412