KissMeData/001250/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,183300,6419763320,3685,3685,3685,3685,45177
20241011,183200,6419763320,3685,3685,3685,3685,0
20241011,183100,6419763320,3685,3685,3685,3685,0
20241011,183000,6419763320,3685,3685,3685,3685,0
20241011,182900,6419763320,3685,3685,3685,3685,0
20241011,182800,6419763320,3685,3685,3685,3685,0
20241011,182700,6419763320,3685,3685,3685,3685,0
20241011,182600,6419763320,3685,3685,3685,3685,0
20241011,182500,6419763320,3685,3685,3685,3685,0
20241011,182400,6419763320,3685,3685,3685,3685,0
20241011,182300,6419763320,3685,3685,3685,3685,0
20241011,182200,6419763320,3685,3685,3685,3685,0
20241011,182100,6419763320,3685,3685,3685,3685,0
20241011,182000,6419763320,3685,3685,3685,3685,0
20241011,181900,6419763320,3685,3685,3685,3685,0
20241011,181800,6419763320,3685,3685,3685,3685,0
20241011,181700,6419763320,3685,3685,3685,3685,0
20241011,181600,6419763320,3685,3685,3685,3685,0
20241011,181500,6419763320,3685,3685,3685,3685,0
20241011,181400,6419763320,3685,3685,3685,3685,0
20241011,181300,6419763320,3685,3685,3685,3685,0
20241011,181200,6419763320,3685,3685,3685,3685,0
20241011,181100,6419763320,3685,3685,3685,3685,0
20241011,181000,6419763320,3685,3685,3685,3685,0
20241011,180900,6419763320,3685,3685,3685,3685,0
20241011,180800,6419763320,3685,3685,3685,3685,0
20241011,180700,6419763320,3685,3685,3685,3685,0
20241011,180600,6419763320,3685,3685,3685,3685,0
20241011,180500,6419763320,3685,3685,3685,3685,0
20241011,180400,6419763320,3685,3685,3685,3685,0
20241011,180300,6419763320,3685,3685,3685,3685,45177
20241011,180200,6419763320,3685,3685,3685,3685,0
20241011,180100,6419763320,3685,3685,3685,3685,0
20241011,180000,6419763320,3685,3685,3685,3685,0
20241011,175900,6419763320,3685,3685,3685,3685,0
20241011,175800,6419763320,3685,3685,3685,3685,0
20241011,175700,6419763320,3685,3685,3685,3685,0
20241011,175600,6419763320,3685,3685,3685,3685,0
20241011,175500,6419763320,3685,3685,3685,3685,0
20241011,175400,6419763320,3685,3685,3685,3685,0
20241011,175300,6419763320,3685,3685,3685,3685,0
20241011,175200,6419763320,3685,3685,3685,3685,0
20241011,175100,6419763320,3685,3685,3685,3685,0
20241011,175000,6419763320,3685,3685,3685,3685,0
20241011,174900,6419763320,3685,3685,3685,3685,0
20241011,174800,6419763320,3685,3685,3685,3685,0
20241011,174700,6419763320,3685,3685,3685,3685,0
20241011,174600,6419763320,3685,3685,3685,3685,0
20241011,174500,6419763320,3685,3685,3685,3685,0
20241011,174400,6419763320,3685,3685,3685,3685,0
20241011,174300,6419763320,3685,3685,3685,3685,0
20241011,174200,6419763320,3685,3685,3685,3685,0
20241011,174100,6419763320,3685,3685,3685,3685,0
20241011,174000,6419763320,3685,3685,3685,3685,0
20241011,173900,6419763320,3685,3685,3685,3685,0
20241011,173800,6419763320,3685,3685,3685,3685,0
20241011,173700,6419763320,3685,3685,3685,3685,0
20241011,173600,6419763320,3685,3685,3685,3685,0
20241011,173500,6419763320,3685,3685,3685,3685,0
20241011,173400,6419763320,3685,3685,3685,3685,0
20241011,173300,6419763320,3685,3685,3685,3685,45177
20241011,173200,6419763320,3685,3685,3685,3685,0
20241011,173100,6419763320,3685,3685,3685,3685,0
20241011,173000,6419763320,3685,3685,3685,3685,0
20241011,172900,6419763320,3685,3685,3685,3685,0
20241011,172800,6419763320,3685,3685,3685,3685,0
20241011,172700,6419763320,3685,3685,3685,3685,0
20241011,172600,6419763320,3685,3685,3685,3685,0
20241011,172500,6419763320,3685,3685,3685,3685,0
20241011,172400,6419763320,3685,3685,3685,3685,0
20241011,172300,6419763320,3685,3685,3685,3685,0
20241011,172200,6419763320,3685,3685,3685,3685,0
20241011,172100,6419763320,3685,3685,3685,3685,0
20241011,172000,6419763320,3685,3685,3685,3685,0
20241011,171900,6419763320,3685,3685,3685,3685,0
20241011,171800,6419763320,3685,3685,3685,3685,0
20241011,171700,6419763320,3685,3685,3685,3685,0
20241011,171600,6419763320,3685,3685,3685,3685,0
20241011,171500,6419763320,3685,3685,3685,3685,0
20241011,171400,6419763320,3685,3685,3685,3685,0
20241011,171300,6419763320,3685,3685,3685,3685,0
20241011,171200,6419763320,3685,3685,3685,3685,0
20241011,171100,6419763320,3685,3685,3685,3685,0
20241011,171000,6419763320,3685,3685,3685,3685,0
20241011,170900,6419763320,3685,3685,3685,3685,0
20241011,170800,6419763320,3685,3685,3685,3685,0
20241011,170700,6419763320,3685,3685,3685,3685,0
20241011,170600,6419763320,3685,3685,3685,3685,0
20241011,170500,6419763320,3685,3685,3685,3685,0
20241011,170400,6419763320,3685,3685,3685,3685,0
20241011,170300,6419763320,3685,3685,3685,3685,45177
20241011,170200,6419763320,3685,3685,3685,3685,0
20241011,170100,6419763320,3685,3685,3685,3685,0
20241011,170000,6419763320,3685,3685,3685,3685,0
20241011,165900,6419763320,3685,3685,3685,3685,0
20241011,165800,6419763320,3685,3685,3685,3685,0
20241011,165700,6419763320,3685,3685,3685,3685,0
20241011,165600,6419763320,3685,3685,3685,3685,0
20241011,165500,6419763320,3685,3685,3685,3685,0
20241011,165400,6419763320,3685,3685,3685,3685,0
20241011,165300,6419763320,3685,3685,3685,3685,0
20241011,165200,6419763320,3685,3685,3685,3685,0
20241011,165100,6419763320,3685,3685,3685,3685,0
20241011,165000,6419763320,3685,3685,3685,3685,0
20241011,164900,6419763320,3685,3685,3685,3685,0
20241011,164800,6419763320,3685,3685,3685,3685,0
20241011,164700,6419763320,3685,3685,3685,3685,0
20241011,164600,6419763320,3685,3685,3685,3685,0
20241011,164500,6419763320,3685,3685,3685,3685,0
20241011,164400,6419763320,3685,3685,3685,3685,0
20241011,164300,6419763320,3685,3685,3685,3685,0
20241011,164200,6419763320,3685,3685,3685,3685,0
20241011,164100,6419763320,3685,3685,3685,3685,0
20241011,164000,6419763320,3685,3685,3685,3685,0
20241011,163900,6419763320,3685,3685,3685,3685,0
20241011,163800,6419763320,3685,3685,3685,3685,0
20241011,163700,6419763320,3685,3685,3685,3685,0
20241011,163600,6419763320,3685,3685,3685,3685,0
20241011,163500,6419763320,3685,3685,3685,3685,0
20241011,163400,6419763320,3685,3685,3685,3685,0
20241011,163300,6419763320,3685,3685,3685,3685,45177
20241011,163200,6419763320,3685,3685,3685,3685,0
20241011,163100,6419763320,3685,3685,3685,3685,0
20241011,163000,6419763320,3685,3685,3685,3685,0
20241011,162900,6419763320,3685,3685,3685,3685,0
20241011,162800,6419763320,3685,3685,3685,3685,0
20241011,162700,6419763320,3685,3685,3685,3685,0
20241011,162600,6419763320,3685,3685,3685,3685,0
20241011,162500,6419763320,3685,3685,3685,3685,0
20241011,162400,6419763320,3685,3685,3685,3685,0
20241011,162300,6419763320,3685,3685,3685,3685,0
20241011,162200,6419763320,3685,3685,3685,3685,0
20241011,162100,6419763320,3685,3685,3685,3685,0
20241011,162000,6419763320,3685,3685,3685,3685,0
20241011,161900,6419763320,3685,3685,3685,3685,0
20241011,161800,6419763320,3685,3685,3685,3685,0
20241011,161700,6419763320,3685,3685,3685,3685,0
20241011,161600,6419763320,3685,3685,3685,3685,0
20241011,161500,6419763320,3685,3685,3685,3685,0
20241011,161400,6419763320,3685,3685,3685,3685,0
20241011,161300,6419763320,3685,3685,3685,3685,0
20241011,161200,6419763320,3685,3685,3685,3685,0
20241011,161100,6419763320,3685,3685,3685,3685,0
20241011,161000,6419763320,3685,3685,3685,3685,0
20241011,160900,6419763320,3685,3685,3685,3685,0
20241011,160800,6419763320,3685,3685,3685,3685,0
20241011,160700,6419763320,3685,3685,3685,3685,0
20241011,160600,6419763320,3685,3685,3685,3685,0
20241011,160500,6419763320,3685,3685,3685,3685,0
20241011,160400,6419763320,3685,3685,3685,3685,0
20241011,160300,6419763320,3685,3685,3685,3685,45177
20241011,160200,6419763320,3685,3685,3685,3685,0
20241011,160100,6419763320,3685,3685,3685,3685,0
20241011,160000,6419763320,3685,3685,3685,3685,0
20241011,155900,6419763320,3685,3685,3685,3685,0
20241011,155800,6419763320,3685,3685,3685,3685,0
20241011,155700,6419763320,3685,3685,3685,3685,0
20241011,155600,6419763320,3685,3685,3685,3685,0
20241011,155500,6419763320,3685,3685,3685,3685,0
20241011,155400,6419763320,3685,3685,3685,3685,0
20241011,155300,6419763320,3685,3685,3685,3685,0
20241011,155200,6419763320,3685,3685,3685,3685,0
20241011,155100,6419763320,3685,3685,3685,3685,0
20241011,155000,6419763320,3685,3685,3685,3685,0
20241011,154900,6419763320,3685,3685,3685,3685,0
20241011,154800,6419763320,3685,3685,3685,3685,0
20241011,154700,6419763320,3685,3685,3685,3685,0
20241011,154600,6419763320,3685,3685,3685,3685,0
20241011,154500,6419763320,3685,3685,3685,3685,0
20241011,154400,6419763320,3685,3685,3685,3685,0
20241011,154300,6419763320,3685,3685,3685,3685,0
20241011,154200,6419763320,3685,3685,3685,3685,0
20241011,154100,6419763320,3685,3685,3685,3685,0
20241011,154000,6419763320,3685,3685,3685,3685,0
20241011,153900,6419763320,3685,3685,3685,3685,0
20241011,153800,6419763320,3685,3685,3685,3685,0
20241011,153700,6419763320,3685,3685,3685,3685,0
20241011,153600,6419763320,3685,3685,3685,3685,0
20241011,153500,6419763320,3685,3685,3685,3685,0
20241011,153400,6419763320,3685,3685,3685,3685,0
20241011,153300,6419763320,3685,3685,3685,3685,45177
20241011,153200,6419763320,3685,3685,3685,3685,0
20241011,153100,6419763320,3685,3685,3685,3685,0
20241011,153000,6419763320,3685,3685,3685,3685,45177
20241011,152900,6253286075,3700,3700,3700,3700,0
20241011,152800,6253286075,3700,3700,3700,3700,0
20241011,152700,6253286075,3700,3700,3700,3700,0
20241011,152600,6253286075,3700,3700,3700,3700,0
20241011,152500,6253286075,3700,3700,3700,3700,0
20241011,152400,6253286075,3700,3700,3700,3700,0
20241011,152300,6253286075,3700,3700,3700,3700,0
20241011,152200,6253286075,3700,3700,3700,3700,0
20241011,152100,6253286075,3700,3700,3700,3700,0
20241011,152000,6253286075,3700,3700,3700,3700,0
20241011,151900,6253286075,3700,3690,3700,3690,4554
20241011,151800,6236476000,3695,3700,3700,3695,600
20241011,151700,6234258975,3695,3695,3700,3695,2936
20241011,151600,6223398860,3700,3700,3700,3690,7437
20241011,151500,6195913080,3690,3685,3700,3685,6827
20241011,151400,6170719450,3690,3690,3690,3690,1548
20241011,151300,6165007330,3695,3690,3695,3690,3714
20241011,151200,6151302655,3690,3690,3695,3690,210
20241011,151100,6150527425,3690,3700,3700,3690,1073
20241011,151000,6146566705,3700,3695,3700,3695,1520
20241011,150900,6140948585,3695,3695,3695,3685,6361
20241011,150800,6117467310,3695,3695,3700,3695,2850
20241011,150700,6106931410,3695,3700,3700,3695,363
20241011,150600,6105589085,3695,3705,3705,3695,4686
20241011,150500,6088256570,3700,3700,3705,3700,8299
20241011,150400,6057549745,3700,3705,3705,3700,4795
20241011,150300,6039808065,3705,3705,3705,3695,4449
20241011,150200,6023341125,3695,3700,3700,3695,16734
20241011,150100,5961455290,3700,3685,3700,3685,8757
20241011,150000,5929117645,3690,3685,3690,3685,3444
20241011,145900,5916422675,3685,3685,3690,3680,2421
20241011,145800,5907501025,3680,3685,3685,3680,1559
20241011,145700,5901760125,3685,3685,3690,3680,3351
20241011,145600,5889410295,3680,3680,3685,3680,1631
20241011,145500,5883404995,3685,3685,3685,3685,3553
20241011,145400,5870312190,3685,3680,3690,3680,2942
20241011,145300,5859470395,3685,3685,3685,3675,5096
20241011,145200,5840717335,3685,3675,3685,3675,6922
20241011,145100,5815252550,3675,3670,3675,3670,1963
20241011,145000,5808048280,3670,3670,3675,3670,2059
20241011,144900,5800491720,3675,3675,3675,3670,2770
20241011,144800,5790317505,3675,3670,3675,3670,846
20241011,144700,5787212655,3675,3675,3675,3670,68
20241011,144600,5786963015,3670,3670,3675,3665,2363
20241011,144500,5778287745,3670,3670,3675,3670,8477
20241011,144400,5747177120,3670,3675,3675,3670,3479
20241011,144300,5734406175,3675,3670,3675,3670,5174
20241011,144200,5715397540,3670,3670,3675,3670,4135
20241011,144100,5700213105,3670,3675,3675,3670,2235
20241011,144000,5692001920,3680,3675,3680,3675,805
20241011,143900,5689043320,3675,3680,3680,3675,75
20241011,143800,5688767690,3680,3670,3680,3670,170
20241011,143700,5688142960,3670,3670,3680,3670,5630
20241011,143600,5667451105,3675,3675,3675,3670,1220
20241011,143500,5662968855,3675,3675,3680,3675,223
20241011,143400,5662148865,3675,3680,3680,3675,1595
20241011,143300,5656286065,3680,3670,3680,3670,417
20241011,143200,5654755565,3670,3675,3685,3670,2977
20241011,143100,5643810055,3675,3675,3675,3675,3
20241011,143000,5643799030,3675,3665,3675,3660,3312
20241011,142900,5631648020,3660,3670,3670,3660,2283
20241011,142800,5623280740,3665,3665,3665,3665,4325
20241011,142700,5607429615,3670,3665,3670,3660,1016
20241011,142600,5603710080,3665,3665,3670,3660,8006
20241011,142500,5574401705,3665,3665,3665,3660,6829
20241011,142400,5549399245,3665,3665,3670,3660,9046
20241011,142300,5516264365,3665,3670,3670,3665,2537
20241011,142200,5506966220,3670,3670,3670,3665,6063
20241011,142100,5484730455,3675,3670,3675,3670,524
20241011,142000,5482806765,3675,3670,3675,3670,2485
20241011,141900,5473686650,3670,3675,3675,3670,636
20241011,141800,5471352495,3670,3670,3670,3665,5507
20241011,141700,5451152180,3670,3670,3670,3665,4989
20241011,141600,5432861805,3665,3675,3675,3665,1169
20241011,141500,5428574155,3675,3670,3675,3660,10759
20241011,141400,5389126565,3670,3670,3675,3670,316
20241011,141300,5387966815,3675,3680,3680,3675,3162
20241011,141200,5376345035,3685,3680,3685,3680,474
20241011,141100,5374600660,3675,3680,3680,3675,431
20241011,141000,5373016480,3680,3680,3680,3675,356
20241011,140900,5371706550,3680,3670,3680,3670,2071
20241011,140800,5364090705,3670,3675,3680,3670,1019
20241011,140700,5360348475,3680,3675,3680,3670,412
20241011,140600,5358835235,3675,3680,3685,3675,7007
20241011,140500,5333078490,3685,3685,3685,3680,251
20241011,140400,5332153705,3685,3675,3690,3675,583
20241011,140300,5330008055,3675,3670,3680,3670,5019
20241011,140200,5311569115,3665,3675,3675,3665,6643
20241011,140100,5287194945,3675,3675,3675,3670,543
20241011,140000,5285199530,3670,3675,3675,3670,1195
20241011,135900,5280811470,3670,3675,3675,3670,663
20241011,135800,5278375945,3675,3675,3675,3670,2168
20241011,135700,5270414045,3680,3680,3680,3675,1893
20241011,135600,5263454665,3680,3690,3690,3680,378
20241011,135500,5262063405,3700,3680,3700,3670,27443
20241011,135400,5161296575,3675,3685,3685,3670,24196
20241011,135300,5072397155,3685,3680,3685,3675,2732
20241011,135200,5062345670,3675,3680,3685,3675,2290
20241011,135100,5053921750,3680,3680,3685,3675,3806
20241011,135000,5039917440,3680,3680,3685,3680,3164
20241011,134900,5028273765,3685,3680,3685,3675,1648
20241011,134800,5022205575,3680,3685,3685,3680,4794
20241011,134700,5004563335,3685,3685,3690,3680,10428
20241011,134600,4966182095,3680,3685,3685,3680,1622
20241011,134500,4960207025,3685,3685,3685,3680,4237
20241011,134400,4944599750,3685,3680,3685,3680,532
20241011,134300,4942641785,3685,3695,3695,3680,29004
20241011,134200,4835679530,3695,3700,3700,3690,4025
20241011,134100,4820807120,3700,3695,3700,3695,628
20241011,134000,4818484685,3700,3700,3700,3695,65
20241011,133900,4818244255,3695,3700,3700,3695,1874
20241011,133800,4811315550,3700,3695,3700,3695,762
20241011,133700,4808499925,3695,3690,3695,3690,4426
20241011,133600,4792167155,3690,3695,3700,3690,5697
20241011,133500,4771121635,3695,3700,3700,3695,2113
20241011,133400,4763313360,3695,3700,3700,3695,24
20241011,133300,4763224650,3695,3700,3700,3695,728
20241011,133200,4760534550,3700,3700,3700,3695,1082
20241011,133100,4756534250,3700,3695,3700,3695,4896
20241011,133000,4738441055,3695,3700,3700,3695,1185
20241011,132900,4734061755,3700,3700,3700,3695,260
20241011,132800,4733100330,3700,3700,3700,3695,1284
20241011,132700,4728355805,3700,3705,3705,3700,3356
20241011,132600,4715925240,3710,3710,3710,3710,195
20241011,132500,4715201790,3710,3705,3710,3700,2248
20241011,132400,4706873000,3705,3700,3705,3700,2475
20241011,132300,4697715470,3700,3700,3700,3700,1706
20241011,132200,4691403270,3695,3700,3700,3695,1158
20241011,132100,4687118725,3700,3700,3700,3700,2004
20241011,132000,4679703925,3700,3700,3700,3695,1918
20241011,131900,4672616765,3700,3695,3700,3695,489
20241011,131800,4670808940,3700,3700,3700,3700,10
20241011,131700,4670771940,3700,3700,3700,3695,141
20241011,131600,4670250260,3700,3700,3700,3695,420
20241011,131500,4668696940,3700,3700,3700,3695,299
20241011,131400,4667592085,3700,3695,3700,3690,2328
20241011,131300,4658998520,3700,3690,3700,3690,7322
20241011,131200,4631979375,3690,3695,3695,3690,4468
20241011,131100,4615491870,3695,3695,3695,3690,1166
20241011,131000,4611185050,3700,3700,3700,3695,738
20241011,130900,4608456590,3700,3695,3700,3690,2741
20241011,130800,4598332500,3695,3700,3705,3695,60
20241011,130700,4598110720,3700,3690,3700,3690,5292
20241011,130600,4578559310,3690,3685,3700,3685,600
20241011,130500,4576341575,3705,3700,3705,3685,78187
20241011,130400,4287433475,3700,3705,3705,3700,22593
20241011,130300,4203743425,3710,3705,3710,3705,430
20241011,130200,4202149635,3705,3710,3710,3705,312
20241011,130100,4200993475,3715,3715,3715,3710,1202
20241011,130000,4196533310,3705,3710,3715,3705,3721
20241011,125900,4182729905,3715,3710,3715,3710,136
20241011,125800,4182224765,3715,3710,3715,3710,662
20241011,125700,4179768715,3710,3710,3710,3710,4
20241011,125600,4179753875,3715,3710,3715,3705,1404
20241011,125500,4174551685,3710,3715,3715,3705,663
20241011,125400,4172092375,3710,3710,3715,3710,464
20241011,125300,4170370600,3705,3705,3710,3705,485
20241011,125200,4168571285,3705,3705,3710,3705,63
20241011,125100,4168337580,3710,3710,3710,3705,348
20241011,125000,4167046720,3710,3705,3710,3705,850
20241011,124900,4163893375,3705,3705,3710,3705,2379
20241011,124800,4155076320,3705,3705,3710,3705,7161
20241011,124700,4128544510,3710,3705,3710,3705,1212
20241011,124600,4124053035,3705,3710,3710,3705,4375
20241011,124500,4107842490,3710,3715,3720,3705,9944
20241011,124400,4070972040,3720,3720,3720,3720,1037
20241011,124300,4067114400,3720,3720,3720,3715,236
20241011,124200,4066236520,3715,3720,3720,3715,678
20241011,124100,4063715700,3715,3715,3715,3715,199
20241011,124000,4062976415,3710,3710,3715,3710,98
20241011,123900,4062612465,3715,3715,3715,3710,651
20241011,123800,4060194390,3715,3715,3715,3710,130
20241011,123700,4059711675,3710,3715,3720,3710,1162
20241011,123600,4055394950,3720,3725,3730,3720,190
20241011,123500,4054687335,3730,3730,3730,3710,3884
20241011,123400,4040272555,3720,3725,3730,3720,1037
20241011,123300,4036407400,3725,3720,3725,3715,2123
20241011,123200,4028506865,3720,3725,3725,3715,1261
20241011,123100,4023816250,3720,3715,3725,3715,1136
20241011,123000,4019590890,3720,3720,3720,3710,613
20241011,122900,4017315080,3720,3720,3725,3710,12153
20241011,122800,3972198755,3725,3720,3730,3720,216
20241011,122700,3971394595,3720,3720,3720,3715,466
20241011,122600,3969661425,3720,3730,3730,3720,2169
20241011,122500,3961581445,3730,3730,3730,3725,1673
20241011,122400,3955342450,3730,3725,3730,3725,2558
20241011,122300,3945813800,3725,3725,3725,3725,171
20241011,122200,3945176825,3725,3725,3725,3720,195
20241011,122100,3944450600,3725,3720,3725,3720,736
20241011,122000,3941709525,3725,3725,3725,3720,711
20241011,121900,3939061150,3725,3725,3725,3725,80
20241011,121800,3938763150,3720,3720,3725,3720,118
20241011,121700,3938323770,3720,3720,3725,3720,244
20241011,121600,3937416080,3720,3720,3720,3715,6025
20241011,121500,3915016540,3720,3720,3720,3715,257
20241011,121400,3914061100,3720,3720,3720,3715,3696
20241011,121300,3900330170,3720,3715,3720,3715,262
20241011,121200,3899356425,3720,3720,3720,3715,991
20241011,121100,3895674295,3720,3720,3720,3715,743
20241011,121000,3892913535,3720,3715,3720,3715,114
20241011,120900,3892489930,3720,3720,3720,3720,398
20241011,120800,3891009370,3720,3720,3720,3715,361
20241011,120700,3889667725,3720,3720,3720,3710,208
20241011,120600,3888895605,3710,3720,3720,3710,837
20241011,120500,3885788360,3715,3715,3720,3715,94
20241011,120400,3885439125,3720,3720,3725,3715,191
20241011,120300,3884728960,3725,3725,3725,3720,114
20241011,120200,3884304410,3725,3725,3725,3725,16
20241011,120100,3884244810,3725,3715,3725,3710,1363
20241011,120000,3879185090,3725,3725,3725,3715,2226
20241011,115900,3870912955,3720,3730,3730,3720,119
20241011,115800,3870469135,3730,3730,3730,3715,22
20241011,115700,3870387375,3730,3715,3730,3710,6176
20241011,115600,3847441790,3725,3715,3725,3710,303
20241011,115500,3846315025,3725,3720,3725,3720,166
20241011,115400,3845696705,3720,3720,3725,3720,510
20241011,115300,3843797220,3715,3720,3720,3715,1071
20241011,115200,3839813450,3720,3720,3720,3715,706
20241011,115100,3837187360,3720,3720,3720,3715,28
20241011,115000,3837083300,3720,3715,3720,3715,561
20241011,114900,3834999180,3720,3710,3720,3710,221
20241011,114800,3834177260,3720,3720,3720,3710,158
20241011,114700,3833590880,3720,3715,3720,3710,165
20241011,114600,3832977095,3715,3720,3720,3710,925
20241011,114500,3829543595,3720,3720,3720,3720,0
20241011,114400,3829543595,3720,3710,3720,3710,367
20241011,114300,3828179555,3715,3710,3715,3710,900
20241011,114200,3824838055,3715,3720,3720,3715,1158
20241011,114100,3820535230,3715,3715,3720,3715,101
20241011,114000,3820159920,3715,3715,3715,3715,2498
20241011,113900,3810879850,3715,3710,3715,3705,1596
20241011,113800,3804958800,3710,3710,3710,3705,3367
20241011,113700,3792467910,3710,3710,3715,3705,2940
20241011,113600,3781565965,3710,3710,3715,3710,119
20241011,113500,3781124445,3710,3715,3715,3710,214
20241011,113400,3780329935,3715,3715,3715,3715,192
20241011,113300,3779616655,3725,3715,3725,3715,5003
20241011,113200,3761000390,3710,3715,3715,3710,3139
20241011,113100,3749354435,3715,3720,3720,3715,1699
20241011,113000,3743042185,3720,3720,3720,3720,318
20241011,112900,3741859225,3720,3720,3720,3715,434
20241011,112800,3740246430,3720,3725,3725,3715,1077
20241011,112700,3736245075,3725,3725,3725,3715,3881
20241011,112600,3721819745,3725,3715,3725,3715,687
20241011,112500,3719263695,3715,3720,3720,3715,139
20241011,112400,3718746695,3715,3725,3725,3715,694
20241011,112300,3716163880,3725,3720,3725,3720,171
20241011,112200,3715527075,3725,3720,3725,3720,2580
20241011,112100,3705929405,3720,3720,3720,3715,981
20241011,112000,3702284160,3720,3710,3720,3710,3876
20241011,111900,3687890465,3715,3705,3715,3705,863
20241011,111800,3684688470,3710,3710,3710,3705,820
20241011,111700,3681646965,3705,3710,3710,3705,1289
20241011,111600,3676871025,3710,3710,3710,3705,923
20241011,111500,3673449195,3710,3710,3715,3710,5826
20241011,111400,3651834665,3715,3710,3715,3710,2043
20241011,111300,3644255030,3710,3715,3715,3710,7350
20241011,111200,3616986440,3710,3715,3720,3710,1314
20241011,111100,3612105025,3715,3720,3720,3715,49
20241011,111000,3611922880,3720,3715,3720,3715,226
20241011,110900,3611082590,3720,3720,3720,3715,1079
20241011,110800,3607073410,3725,3715,3725,3715,25
20241011,110700,3606980485,3715,3725,3725,3715,4011
20241011,110600,3592079600,3725,3725,3725,3715,2656
20241011,110500,3582209795,3725,3720,3725,3715,222
20241011,110400,3581384045,3725,3720,3725,3715,11434
20241011,110300,3538853925,3725,3725,3725,3720,415
20241011,110200,3537308650,3725,3725,3725,3725,5
20241011,110100,3537290025,3725,3725,3725,3720,321
20241011,110000,3536095800,3720,3725,3725,3720,1170
20241011,105900,3531740175,3725,3720,3725,3720,3345
20241011,105800,3519296395,3720,3730,3730,3720,68
20241011,105700,3519043215,3730,3725,3730,3720,1019
20241011,105600,3515250755,3725,3720,3730,3720,4930
20241011,105500,3496905280,3720,3730,3735,3720,6535
20241011,105400,3472540110,3730,3730,3730,3730,24
20241011,105300,3472450590,3730,3735,3735,3725,54
20241011,105200,3472249215,3735,3725,3735,3725,1394
20241011,105100,3467050385,3730,3735,3740,3725,4301
20241011,105000,3451005470,3730,3730,3735,3730,6657
20241011,104900,3426144265,3730,3735,3735,3725,337
20241011,104800,3424886725,3725,3725,3730,3725,4394
20241011,104700,3408509865,3725,3725,3725,3720,633
20241011,104600,3406151970,3725,3720,3725,3715,2378
20241011,104500,3397295925,3720,3720,3725,3715,2800
20241011,104400,3386880670,3725,3720,3725,3720,24
20241011,104300,3386791365,3715,3715,3725,3715,57
20241011,104200,3386579275,3710,3725,3725,3710,13506
20241011,104100,3336452820,3725,3730,3730,3720,1067
20241011,104000,3332483275,3730,3720,3730,3720,870
20241011,103900,3329242685,3720,3715,3720,3715,2614
20241011,103800,3319522455,3720,3715,3720,3715,1338
20241011,103700,3314548700,3710,3715,3715,3710,2251
20241011,103600,3306186395,3720,3715,3720,3715,40
20241011,103500,3306037765,3720,3720,3720,3715,163
20241011,103400,3305431410,3720,3715,3720,3705,6732
20241011,103300,3280421025,3715,3710,3715,3710,395
20241011,103200,3278955175,3715,3715,3715,3715,2095
20241011,103100,3271172250,3710,3710,3710,3705,1517
20241011,103000,3265544845,3715,3710,3715,3705,1126
20241011,102900,3261362640,3710,3715,3715,3705,135
20241011,102800,3260861530,3710,3710,3715,3705,4939
20241011,102700,3242554540,3710,3705,3710,3705,1517
20241011,102600,3236926575,3710,3710,3710,3705,304
20241011,102500,3235799465,3710,3710,3710,3710,484
20241011,102400,3234003825,3710,3710,3710,3705,4895
20241011,102300,3215858530,3710,3715,3715,3705,247
20241011,102200,3214941870,3715,3715,3715,3705,182
20241011,102100,3214265990,3710,3710,3715,3700,3588
20241011,102000,3200953330,3705,3705,3710,3705,17240
20241011,101900,3137078865,3710,3710,3715,3705,3045
20241011,101800,3125791505,3710,3715,3715,3705,797
20241011,101700,3122834115,3710,3710,3715,3705,32497
20241011,101600,3002286750,3710,3720,3720,3710,1851
20241011,101500,2995412455,3715,3720,3720,3715,520
20241011,101400,2993480370,3715,3710,3715,3710,6014
20241011,101300,2971158275,3710,3710,3710,3705,4700
20241011,101200,2953729525,3705,3710,3710,3705,2926
20241011,101100,2942877065,3710,3710,3710,3705,3878
20241011,101000,2928509000,3710,3715,3715,3705,4403
20241011,100900,2912185790,3715,3715,3715,3705,3346
20241011,100800,2899778785,3710,3710,3715,3705,7087
20241011,100700,2873477405,3710,3710,3715,3705,11469
20241011,100600,2830930335,3705,3695,3710,3690,11050
20241011,100500,2790014985,3695,3725,3725,3690,123348
20241011,100400,2333166605,3720,3730,3730,3720,14949
20241011,100300,2277545100,3730,3725,3730,3720,4303
20241011,100200,2261520880,3725,3725,3730,3725,1069
20241011,100100,2257538775,3725,3730,3730,3725,8959
20241011,100000,2224166125,3730,3745,3745,3725,4444
20241011,095900,2207581160,3730,3735,3745,3730,5699
20241011,095800,2186320075,3735,3735,3745,3730,5588
20241011,095700,2165450895,3735,3745,3750,3735,16239
20241011,095600,2104727790,3740,3745,3745,3740,7973
20241011,095500,2074876785,3745,3755,3755,3745,2731
20241011,095400,2064648720,3750,3755,3755,3750,10026
20241011,095300,2027050940,3750,3750,3750,3750,479
20241011,095200,2025254690,3755,3755,3760,3755,585
20241011,095100,2023057855,3755,3745,3755,3745,353
20241011,095000,2021732350,3755,3760,3760,3745,3165
20241011,094900,2009853000,3750,3755,3760,3750,3885
20241011,094800,1995278580,3755,3755,3755,3745,7511
20241011,094700,1967138130,3755,3745,3755,3745,2569
20241011,094600,1957500420,3755,3745,3755,3740,7381
20241011,094500,1929856345,3750,3745,3750,3745,2692
20241011,094400,1919774435,3750,3750,3750,3750,2154
20241011,094300,1911696935,3750,3755,3755,3745,1753
20241011,094200,1905123625,3750,3750,3755,3750,3446
20241011,094100,1892198740,3750,3755,3755,3750,1977
20241011,094000,1884779525,3755,3755,3755,3750,3015
20241011,093900,1873461200,3760,3755,3760,3755,1013
20241011,093800,1869653955,3760,3755,3760,3755,968
20241011,093700,1866018495,3755,3760,3760,3755,5005
20241011,093600,1847224420,3760,3765,3765,3755,2397
20241011,093500,1838204315,3760,3765,3765,3755,7826
20241011,093400,1808777745,3770,3765,3770,3760,7935
20241011,093300,1778898345,3765,3770,3770,3765,5267
20241011,093200,1759063160,3770,3765,3770,3760,14019
20241011,093100,1706327720,3765,3770,3775,3765,5491
20241011,093000,1685628255,3770,3770,3775,3765,4766
20241011,092900,1667662025,3765,3765,3770,3765,1690
20241011,092800,1661297325,3770,3765,3775,3765,8141
20241011,092700,1630640170,3775,3775,3780,3765,13942
20241011,092600,1578040100,3775,3785,3790,3775,10637
20241011,092500,1537822570,3790,3785,3790,3780,7990
20241011,092400,1507584845,3785,3785,3790,3785,6759
20241011,092300,1481969750,3785,3780,3790,3780,13088
20241011,092200,1432471050,3780,3785,3790,3780,15368
20241011,092100,1374330945,3785,3780,3790,3780,11876
20241011,092000,1329384210,3790,3790,3800,3785,21895
20241011,091900,1246332360,3800,3770,3800,3765,62190
20241011,091800,1011031985,3770,3775,3780,3760,7033
20241011,091700,984500130,3780,3750,3785,3745,27253
20241011,091600,881723500,3750,3750,3755,3745,3902
20241011,091500,867091505,3750,3745,3755,3745,4046
20241011,091400,851919630,3745,3760,3760,3745,4792
20241011,091300,833926370,3760,3730,3765,3725,19910
20241011,091200,759401945,3730,3720,3730,3715,9826
20241011,091100,722868795,3720,3715,3720,3715,5408
20241011,091000,702776670,3715,3730,3730,3715,19163
20241011,090900,631484420,3725,3725,3730,3725,15120
20241011,090800,575161105,3725,3715,3725,3715,8266
20241011,090700,544413120,3715,3715,3715,3705,13038
20241011,090600,496040020,3715,3710,3715,3705,17506
20241011,090500,431095820,3715,3710,3720,3710,8587
20241011,090400,399226285,3705,3730,3735,3705,18070
20241011,090300,332176930,3735,3730,3740,3710,41866
20241011,090200,176234765,3725,3730,3730,3720,2409
20241011,090100,167262315,3730,3725,3730,3715,6459
20241011,090000,143221745,3715,3740,3740,3715,37840