KissMeData/001200/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,183300,2389135470,4345,4345,4345,4345,4958
20241014,183200,2389135470,4345,4345,4345,4345,0
20241014,183100,2389135470,4345,4345,4345,4345,0
20241014,183000,2389135470,4345,4345,4345,4345,0
20241014,182900,2389135470,4345,4345,4345,4345,0
20241014,182800,2389135470,4345,4345,4345,4345,0
20241014,182700,2389135470,4345,4345,4345,4345,0
20241014,182600,2389135470,4345,4345,4345,4345,0
20241014,182500,2389135470,4345,4345,4345,4345,0
20241014,182400,2389135470,4345,4345,4345,4345,0
20241014,182300,2389135470,4345,4345,4345,4345,0
20241014,182200,2389135470,4345,4345,4345,4345,0
20241014,182100,2389135470,4345,4345,4345,4345,0
20241014,182000,2389135470,4345,4345,4345,4345,0
20241014,181900,2389135470,4345,4345,4345,4345,0
20241014,181800,2389135470,4345,4345,4345,4345,0
20241014,181700,2389135470,4345,4345,4345,4345,0
20241014,181600,2389135470,4345,4345,4345,4345,0
20241014,181500,2389135470,4345,4345,4345,4345,0
20241014,181400,2389135470,4345,4345,4345,4345,0
20241014,181300,2389135470,4345,4345,4345,4345,0
20241014,181200,2389135470,4345,4345,4345,4345,0
20241014,181100,2389135470,4345,4345,4345,4345,0
20241014,181000,2389135470,4345,4345,4345,4345,0
20241014,180900,2389135470,4345,4345,4345,4345,0
20241014,180800,2389135470,4345,4345,4345,4345,0
20241014,180700,2389135470,4345,4345,4345,4345,0
20241014,180600,2389135470,4345,4345,4345,4345,0
20241014,180500,2389135470,4345,4345,4345,4345,0
20241014,180400,2389135470,4345,4345,4345,4345,0
20241014,180300,2389135470,4345,4345,4345,4345,4958
20241014,180200,2389135470,4345,4345,4345,4345,0
20241014,180100,2389135470,4345,4345,4345,4345,0
20241014,180000,2389135470,4345,4345,4345,4345,0
20241014,175900,2389135470,4345,4345,4345,4345,0
20241014,175800,2389135470,4345,4345,4345,4345,0
20241014,175700,2389135470,4345,4345,4345,4345,0
20241014,175600,2389135470,4345,4345,4345,4345,0
20241014,175500,2389135470,4345,4345,4345,4345,0
20241014,175400,2389135470,4345,4345,4345,4345,0
20241014,175300,2389135470,4345,4345,4345,4345,0
20241014,175200,2389135470,4345,4345,4345,4345,0
20241014,175100,2389135470,4345,4345,4345,4345,0
20241014,175000,2389135470,4345,4345,4345,4345,0
20241014,174900,2389135470,4345,4345,4345,4345,0
20241014,174800,2389135470,4345,4345,4345,4345,0
20241014,174700,2389135470,4345,4345,4345,4345,0
20241014,174600,2389135470,4345,4345,4345,4345,0
20241014,174500,2389135470,4345,4345,4345,4345,0
20241014,174400,2389135470,4345,4345,4345,4345,0
20241014,174300,2389135470,4345,4345,4345,4345,0
20241014,174200,2389135470,4345,4345,4345,4345,0
20241014,174100,2389135470,4345,4345,4345,4345,0
20241014,174000,2389135470,4345,4345,4345,4345,0
20241014,173900,2389135470,4345,4345,4345,4345,0
20241014,173800,2389135470,4345,4345,4345,4345,0
20241014,173700,2389135470,4345,4345,4345,4345,0
20241014,173600,2389135470,4345,4345,4345,4345,0
20241014,173500,2389135470,4345,4345,4345,4345,0
20241014,173400,2389135470,4345,4345,4345,4345,0
20241014,173300,2389135470,4345,4345,4345,4345,4958
20241014,173200,2389135470,4345,4345,4345,4345,0
20241014,173100,2389135470,4345,4345,4345,4345,0
20241014,173000,2389135470,4345,4345,4345,4345,0
20241014,172900,2389135470,4345,4345,4345,4345,0
20241014,172800,2389135470,4345,4345,4345,4345,0
20241014,172700,2389135470,4345,4345,4345,4345,0
20241014,172600,2389135470,4345,4345,4345,4345,0
20241014,172500,2389135470,4345,4345,4345,4345,0
20241014,172400,2389135470,4345,4345,4345,4345,0
20241014,172300,2389135470,4345,4345,4345,4345,0
20241014,172200,2389135470,4345,4345,4345,4345,0
20241014,172100,2389135470,4345,4345,4345,4345,0
20241014,172000,2389135470,4345,4345,4345,4345,0
20241014,171900,2389135470,4345,4345,4345,4345,0
20241014,171800,2389135470,4345,4345,4345,4345,0
20241014,171700,2389135470,4345,4345,4345,4345,0
20241014,171600,2389135470,4345,4345,4345,4345,0
20241014,171500,2389135470,4345,4345,4345,4345,0
20241014,171400,2389135470,4345,4345,4345,4345,0
20241014,171300,2389135470,4345,4345,4345,4345,0
20241014,171200,2389135470,4345,4345,4345,4345,0
20241014,171100,2389135470,4345,4345,4345,4345,0
20241014,171000,2389135470,4345,4345,4345,4345,0
20241014,170900,2389135470,4345,4345,4345,4345,0
20241014,170800,2389135470,4345,4345,4345,4345,0
20241014,170700,2389135470,4345,4345,4345,4345,0
20241014,170600,2389135470,4345,4345,4345,4345,0
20241014,170500,2389135470,4345,4345,4345,4345,0
20241014,170400,2389135470,4345,4345,4345,4345,0
20241014,170300,2389135470,4345,4345,4345,4345,4958
20241014,170200,2389135470,4345,4345,4345,4345,0
20241014,170100,2389135470,4345,4345,4345,4345,0
20241014,170000,2389135470,4345,4345,4345,4345,0
20241014,165900,2389135470,4345,4345,4345,4345,0
20241014,165800,2389135470,4345,4345,4345,4345,0
20241014,165700,2389135470,4345,4345,4345,4345,0
20241014,165600,2389135470,4345,4345,4345,4345,0
20241014,165500,2389135470,4345,4345,4345,4345,0
20241014,165400,2389135470,4345,4345,4345,4345,0
20241014,165300,2389135470,4345,4345,4345,4345,0
20241014,165200,2389135470,4345,4345,4345,4345,0
20241014,165100,2389135470,4345,4345,4345,4345,0
20241014,165000,2389135470,4345,4345,4345,4345,0
20241014,164900,2389135470,4345,4345,4345,4345,0
20241014,164800,2389135470,4345,4345,4345,4345,0
20241014,164700,2389135470,4345,4345,4345,4345,0
20241014,164600,2389135470,4345,4345,4345,4345,0
20241014,164500,2389135470,4345,4345,4345,4345,0
20241014,164400,2389135470,4345,4345,4345,4345,0
20241014,164300,2389135470,4345,4345,4345,4345,0
20241014,164200,2389135470,4345,4345,4345,4345,0
20241014,164100,2389135470,4345,4345,4345,4345,0
20241014,164000,2389135470,4345,4345,4345,4345,0
20241014,163900,2389135470,4345,4345,4345,4345,0
20241014,163800,2389135470,4345,4345,4345,4345,0
20241014,163700,2389135470,4345,4345,4345,4345,0
20241014,163600,2389135470,4345,4345,4345,4345,0
20241014,163500,2389135470,4345,4345,4345,4345,0
20241014,163400,2389135470,4345,4345,4345,4345,0
20241014,163300,2389135470,4345,4345,4345,4345,4958
20241014,163200,2389135470,4345,4345,4345,4345,0
20241014,163100,2389135470,4345,4345,4345,4345,0
20241014,163000,2389135470,4345,4345,4345,4345,0
20241014,162900,2389135470,4345,4345,4345,4345,0
20241014,162800,2389135470,4345,4345,4345,4345,0
20241014,162700,2389135470,4345,4345,4345,4345,0
20241014,162600,2389135470,4345,4345,4345,4345,0
20241014,162500,2389135470,4345,4345,4345,4345,0
20241014,162400,2389135470,4345,4345,4345,4345,0
20241014,162300,2389135470,4345,4345,4345,4345,0
20241014,162200,2389135470,4345,4345,4345,4345,0
20241014,162100,2389135470,4345,4345,4345,4345,0
20241014,162000,2389135470,4345,4345,4345,4345,0
20241014,161900,2389135470,4345,4345,4345,4345,0
20241014,161800,2389135470,4345,4345,4345,4345,0
20241014,161700,2389135470,4345,4345,4345,4345,0
20241014,161600,2389135470,4345,4345,4345,4345,0
20241014,161500,2389135470,4345,4345,4345,4345,0
20241014,161400,2389135470,4345,4345,4345,4345,0
20241014,161300,2389135470,4345,4345,4345,4345,0
20241014,161200,2389135470,4345,4345,4345,4345,0
20241014,161100,2389135470,4345,4345,4345,4345,0
20241014,161000,2389135470,4345,4345,4345,4345,0
20241014,160900,2389135470,4345,4345,4345,4345,0
20241014,160800,2389135470,4345,4345,4345,4345,0
20241014,160700,2389135470,4345,4345,4345,4345,0
20241014,160600,2389135470,4345,4345,4345,4345,0
20241014,160500,2389135470,4345,4345,4345,4345,0
20241014,160400,2389135470,4345,4345,4345,4345,0
20241014,160300,2389135470,4345,4345,4345,4345,4958
20241014,160200,2389135470,4345,4345,4345,4345,0
20241014,160100,2389135470,4345,4345,4345,4345,0
20241014,160000,2389135470,4345,4345,4345,4345,0
20241014,155900,2389135470,4345,4345,4345,4345,0
20241014,155800,2389135470,4345,4345,4345,4345,0
20241014,155700,2389135470,4345,4345,4345,4345,0
20241014,155600,2389135470,4345,4345,4345,4345,0
20241014,155500,2389135470,4345,4345,4345,4345,0
20241014,155400,2389135470,4345,4345,4345,4345,0
20241014,155300,2389135470,4345,4345,4345,4345,0
20241014,155200,2389135470,4345,4345,4345,4345,0
20241014,155100,2389135470,4345,4345,4345,4345,0
20241014,155000,2389135470,4345,4345,4345,4345,0
20241014,154900,2389135470,4345,4345,4345,4345,0
20241014,154800,2389135470,4345,4345,4345,4345,0
20241014,154700,2389135470,4345,4345,4345,4345,0
20241014,154600,2389135470,4345,4345,4345,4345,0
20241014,154500,2389135470,4345,4345,4345,4345,0
20241014,154400,2389135470,4345,4345,4345,4345,0
20241014,154300,2389135470,4345,4345,4345,4345,0
20241014,154200,2389135470,4345,4345,4345,4345,0
20241014,154100,2389135470,4345,4345,4345,4345,0
20241014,154000,2389135470,4345,4345,4345,4345,0
20241014,153900,2389135470,4345,4345,4345,4345,0
20241014,153800,2389135470,4345,4345,4345,4345,0
20241014,153700,2389135470,4345,4345,4345,4345,0
20241014,153600,2389135470,4345,4345,4345,4345,0
20241014,153500,2389135470,4345,4345,4345,4345,0
20241014,153400,2389135470,4345,4345,4345,4345,0
20241014,153300,2389135470,4345,4345,4345,4345,4958
20241014,153200,2389135470,4345,4345,4345,4345,0
20241014,153100,2389135470,4345,4345,4345,4345,0
20241014,153000,2389135470,4345,4345,4345,4345,4958
20241014,152900,2367592960,4330,4330,4330,4330,0
20241014,152800,2367592960,4330,4330,4330,4330,0
20241014,152700,2367592960,4330,4330,4330,4330,0
20241014,152600,2367592960,4330,4330,4330,4330,0
20241014,152500,2367592960,4330,4330,4330,4330,0
20241014,152400,2367592960,4330,4330,4330,4330,0
20241014,152300,2367592960,4330,4330,4330,4330,0
20241014,152200,2367592960,4330,4330,4330,4330,0
20241014,152100,2367592960,4330,4330,4330,4330,0
20241014,152000,2367592960,4330,4330,4330,4330,0
20241014,151900,2367592960,4330,4360,4365,4330,4222
20241014,151800,2349260640,4360,4360,4360,4360,1
20241014,151700,2349256280,4360,4360,4360,4355,22
20241014,151600,2349160460,4360,4360,4365,4360,537
20241014,151500,2346817150,4355,4365,4365,4355,812
20241014,151400,2343280880,4365,4365,4365,4365,1
20241014,151300,2343276515,4365,4355,4365,4355,526
20241014,151200,2340985290,4355,4355,4355,4355,0
20241014,151100,2340985290,4355,4355,4355,4355,9
20241014,151000,2340946095,4355,4365,4365,4355,4
20241014,150900,2340928645,4370,4375,4375,4370,1446
20241014,150800,2334602900,4375,4375,4375,4375,2428
20241014,150700,2323980400,4375,4370,4375,4370,25
20241014,150600,2323871135,4375,4375,4375,4370,1443
20241014,150500,2317558480,4375,4375,4375,4355,57
20241014,150400,2317309215,4375,4370,4375,4370,65
20241014,150300,2317025150,4375,4370,4375,4370,1367
20241014,150200,2311046790,4355,4370,4370,4355,206
20241014,150100,2310149270,4370,4370,4370,4370,4
20241014,150000,2310131790,4370,4370,4370,4370,3499
20241014,145900,2294841160,4370,4360,4370,4360,71
20241014,145800,2294531300,4350,4350,4350,4350,0
20241014,145700,2294531300,4350,4350,4360,4345,1625
20241014,145600,2287454080,4345,4345,4345,4345,4
20241014,145500,2287436700,4345,4345,4345,4345,4
20241014,145400,2287419320,4345,4355,4360,4345,1348
20241014,145300,2281545170,4340,4345,4355,4340,803
20241014,145200,2278058645,4355,4345,4355,4345,19
20241014,145100,2277975990,4345,4345,4355,4345,1355
20241014,145000,2272079850,4335,4345,4345,4335,573
20241014,144900,2269592955,4345,4350,4350,4345,2429
20241014,144800,2259026825,4360,4355,4370,4355,1482
20241014,144700,2252559555,4350,4360,4360,4350,4816
20241014,144600,2231561835,4360,4350,4360,4350,46
20241014,144500,2231361315,4360,4355,4360,4350,1300
20241014,144400,2225698365,4345,4340,4345,4340,6
20241014,144300,2225672320,4340,4355,4355,4340,35
20241014,144200,2225519940,4350,4340,4350,4340,1815
20241014,144100,2217629745,4340,4345,4345,4340,1516
20241014,144000,2211049100,4345,4350,4350,4345,4
20241014,143900,2211031715,4355,4345,4355,4345,1554
20241014,143800,2204270035,4335,4335,4335,4335,5
20241014,143700,2204248360,4335,4335,4335,4335,3
20241014,143600,2204235355,4355,4345,4355,4335,1361
20241014,143500,2198311810,4345,4335,4345,4335,6
20241014,143400,2198285780,4345,4345,4345,4345,4
20241014,143300,2198268400,4360,4345,4360,4340,1682
20241014,143200,2190954590,4340,4345,4345,4340,596
20241014,143100,2188364990,4345,4350,4350,4345,5
20241014,143000,2188343260,4350,4370,4370,4350,5391
20241014,142900,2164857335,4360,4360,4360,4360,7
20241014,142800,2164826815,4370,4360,4370,4360,64
20241014,142700,2164547175,4370,4360,4370,4360,1347
20241014,142600,2158663645,4360,4365,4370,4360,71
20241014,142500,2158353415,4355,4355,4355,4355,4
20241014,142400,2158335995,4355,4365,4370,4355,1354
20241014,142300,2152420660,4360,4350,4360,4350,5
20241014,142200,2152398900,4350,4360,4360,4350,4
20241014,142100,2152381490,4360,4350,4370,4350,1963
20241014,142000,2143826925,4355,4360,4365,4355,2811
20241014,141900,2131584120,4360,4365,4365,4360,244
20241014,141800,2130519080,4370,4365,4370,4360,1457
20241014,141700,2124154590,4360,4360,4360,4360,8
20241014,141600,2124119710,4360,4360,4360,4360,4
20241014,141500,2124102270,4370,4355,4370,4355,2994
20241014,141400,2111024515,4360,4360,4360,4360,10
20241014,141300,2110980915,4360,4360,4360,4360,7
20241014,141200,2110950395,4355,4360,4370,4355,1351
20241014,141100,2105047185,4350,4360,4370,4350,6867
20241014,141000,2075080110,4350,4350,4350,4350,4
20241014,140900,2075062710,4360,4355,4360,4350,1373
20241014,140800,2069076660,4345,4345,4345,4345,3
20241014,140700,2069063625,4350,4350,4350,4350,35
20241014,140600,2068911375,4365,4355,4365,4355,7240
20241014,140500,2037344280,4345,4345,4345,4345,505
20241014,140400,2035150055,4355,4360,4360,4345,153
20241014,140300,2034483535,4360,4350,4360,4345,1309
20241014,140200,2028781970,4340,4340,4340,4340,10
20241014,140100,2028738570,4335,4335,4335,4335,34
20241014,140000,2028591180,4335,4335,4350,4335,2026
20241014,135900,2019795060,4330,4330,4330,4330,3
20241014,135800,2019782070,4335,4335,4335,4335,1805
20241014,135700,2011957395,4335,4330,4345,4330,1739
20241014,135600,2004409250,4330,4335,4335,4330,2004
20241014,135500,1995730405,4335,4335,4335,4335,0
20241014,135400,1995730405,4335,4340,4345,4335,1355
20241014,135300,1989844305,4330,4330,4330,4330,4
20241014,135200,1989826985,4335,4335,4335,4335,263
20241014,135100,1988686880,4335,4335,4345,4335,1355
20241014,135000,1982803465,4330,4330,4330,4330,4
20241014,134900,1982786145,4335,4335,4335,4335,32
20241014,134800,1982647425,4330,4335,4345,4330,1964
20241014,134700,1974123235,4330,4330,4330,4330,4
20241014,134600,1974105915,4330,4330,4330,4330,4
20241014,134500,1974088595,4340,4335,4360,4335,1793
20241014,134400,1966296485,4335,4330,4335,4330,5
20241014,134300,1966274830,4335,4335,4335,4335,0
20241014,134200,1966274830,4335,4340,4360,4335,3059
20241014,134100,1952980175,4335,4335,4335,4335,70
20241014,134000,1952676725,4335,4335,4335,4335,3
20241014,133900,1952663720,4335,4340,4355,4335,2723
20241014,133800,1940842230,4335,4335,4335,4335,4
20241014,133700,1940824890,4340,4340,4340,4340,77
20241014,133600,1940490710,4340,4355,4355,4340,142
20241014,133500,1939872835,4360,4340,4360,4340,1328
20241014,133400,1934089540,4340,4340,4340,4340,4
20241014,133300,1934072180,4345,4340,4355,4340,511
20241014,133200,1931849540,4340,4330,4340,4330,4
20241014,133100,1931832200,4340,4340,4340,4340,5
20241014,133000,1931810500,4340,4340,4355,4340,958
20241014,132900,1927647785,4330,4325,4340,4325,2111
20241014,132800,1918516880,4340,4330,4340,4325,94
20241014,132700,1918110235,4340,4350,4355,4340,3422
20241014,132600,1903244530,4345,4345,4345,4345,75
20241014,132500,1902918655,4345,4345,4345,4345,4
20241014,132400,1902901275,4345,4355,4355,4345,1596
20241014,132300,1895959385,4350,4355,4355,4350,659
20241014,132200,1893089460,4355,4355,4355,4355,34
20241014,132100,1892941390,4360,4355,4360,4350,1082
20241014,132000,1888228795,4350,4355,4355,4350,162
20241014,131900,1887523915,4355,4355,4355,4355,2570
20241014,131800,1876331565,4355,4360,4360,4355,956
20241014,131700,1872165805,4355,4365,4365,4355,15
20241014,131600,1872100370,4365,4355,4370,4355,13563
20241014,131500,1812908330,4355,4355,4355,4345,1213
20241014,131400,1807625750,4350,4345,4350,4345,2249
20241014,131300,1797842620,4350,4350,4350,4345,7
20241014,131200,1797812195,4345,4350,4350,4345,594
20241014,131100,1795228795,4350,4350,4350,4345,707
20241014,131000,1792153365,4350,4345,4350,4345,5
20241014,130900,1792131635,4350,4350,4350,4345,485
20241014,130800,1790021905,4350,4345,4350,4345,8
20241014,130700,1789987140,4350,4345,4350,4345,5
20241014,130600,1789965410,4350,4350,4350,4350,662
20241014,130500,1787085710,4345,4345,4350,4345,406
20241014,130400,1785321635,4350,4345,4350,4345,5
20241014,130300,1785299905,4350,4345,4350,4340,1183
20241014,130200,1780162105,4345,4340,4345,4340,1306
20241014,130100,1774494055,4345,4345,4345,4345,201
20241014,130000,1773620710,4355,4345,4355,4345,480
20241014,125900,1771530565,4350,4350,4350,4350,0
20241014,125800,1771530565,4350,4345,4350,4345,1090
20241014,125700,1766790505,4355,4350,4360,4350,770
20241014,125600,1763439715,4350,4350,4350,4350,0
20241014,125500,1763439715,4350,4350,4350,4350,375
20241014,125400,1761808465,4350,4340,4350,4340,3332
20241014,125300,1747343135,4340,4335,4340,4335,8048
20241014,125200,1712455050,4335,4335,4335,4335,0
20241014,125100,1712455050,4335,4330,4335,4330,476
20241014,125000,1710393090,4320,4320,4320,4320,2242
20241014,124900,1700707650,4320,4330,4330,4315,7336
20241014,124800,1669014125,4335,4330,4340,4330,995
20241014,124700,1664702475,4325,4325,4325,4325,2133
20241014,124600,1655477250,4335,4335,4335,4335,99
20241014,124500,1655048085,4340,4340,4340,4340,478
20241014,124400,1652973565,4340,4340,4340,4340,147
20241014,124300,1652335585,4345,4340,4345,4340,1080
20241014,124200,1647646660,4340,4330,4340,4330,679
20241014,124100,1644703180,4325,4330,4330,4325,1573
20241014,124000,1637897455,4330,4330,4330,4330,1743
20241014,123900,1630350265,4330,4330,4335,4330,2488
20241014,123800,1619574785,4335,4345,4345,4335,3127
20241014,123700,1606015970,4350,4350,4350,4350,1188
20241014,123600,1600848170,4365,4350,4365,4350,5058
20241014,123500,1578845255,4350,4350,4350,4350,282
20241014,123400,1577618555,4350,4350,4350,4350,290
20241014,123300,1576357055,4350,4365,4365,4350,5369
20241014,123200,1552994735,4365,4360,4365,4350,3609
20241014,123100,1537259735,4360,4360,4360,4360,1080
20241014,123000,1532550935,4360,4355,4360,4355,479
20241014,122900,1530462575,4350,4350,4350,4350,500
20241014,122800,1528287575,4350,4350,4350,4350,203
20241014,122700,1527404525,4350,4345,4350,4345,2513
20241014,122600,1516473975,4340,4340,4340,4340,70
20241014,122500,1516170175,4345,4345,4345,4345,50
20241014,122400,1515952925,4345,4345,4355,4345,743
20241014,122300,1512720105,4355,4345,4355,4345,1835
20241014,122200,1504737820,4345,4345,4345,4345,23
20241014,122100,1504637885,4340,4360,4360,4340,13153
20241014,122000,1447517865,4355,4360,4360,4350,2016
20241014,121900,1438745605,4355,4355,4355,4355,268
20241014,121800,1437578465,4360,4360,4360,4360,1057
20241014,121700,1432969945,4355,4350,4355,4350,10155
20241014,121600,1388745670,4350,4350,4350,4350,402
20241014,121500,1386996970,4350,4355,4355,4350,5934
20241014,121400,1361154875,4350,4350,4350,4350,205
20241014,121300,1360263125,4350,4345,4355,4345,15081
20241014,121200,1294666490,4345,4345,4345,4345,536
20241014,121100,1292337570,4345,4335,4345,4335,51
20241014,121000,1292116475,4335,4335,4335,4335,0
20241014,120900,1292116475,4335,4345,4345,4335,500
20241014,120800,1289944140,4340,4340,4340,4340,70
20241014,120700,1289640340,4340,4340,4340,4340,251
20241014,120600,1288551000,4345,4340,4345,4340,5176
20241014,120500,1266080460,4340,4340,4340,4340,0
20241014,120400,1266080460,4340,4340,4340,4340,1424
20241014,120300,1259900300,4345,4340,4345,4340,9405
20241014,120200,1219078565,4335,4335,4340,4335,103
20241014,120100,1218632045,4335,4335,4335,4335,1060
20241014,120000,1214036945,4335,4335,4335,4335,503
20241014,115900,1211856440,4330,4330,4330,4330,519
20241014,115800,1209609170,4330,4330,4330,4330,5
20241014,115700,1209587520,4330,4335,4335,4330,1006
20241014,115600,1205226535,4330,4330,4330,4330,8
20241014,115500,1205191895,4330,4330,4330,4330,132
20241014,115400,1204620335,4330,4325,4330,4325,1473
20241014,115300,1198242280,4325,4330,4330,4325,521
20241014,115200,1195986370,4330,4325,4330,4325,349
20241014,115100,1194475400,4325,4325,4330,4325,563
20241014,115000,1192037665,4325,4330,4330,4325,1621
20241014,114900,1185018740,4325,4325,4325,4325,6
20241014,114800,1184992790,4325,4325,4330,4325,486
20241014,114700,1182888445,4325,4325,4325,4325,7
20241014,114600,1182858170,4325,4325,4325,4325,7
20241014,114500,1182827895,4325,4325,4325,4325,836
20241014,114400,1179212195,4320,4320,4320,4320,31
20241014,114300,1179078275,4320,4320,4320,4320,9
20241014,114200,1179039395,4330,4325,4335,4325,1582
20241014,114100,1172192675,4325,4330,4330,4325,16
20241014,114000,1172123415,4325,4325,4325,4325,4
20241014,113900,1172106115,4325,4330,4340,4325,2266
20241014,113800,1162282935,4325,4325,4325,4325,6
20241014,113700,1162256985,4325,4325,4325,4325,6
20241014,113600,1162231035,4325,4330,4335,4325,484
20241014,113500,1160133760,4325,4325,4325,4325,8
20241014,113400,1160099160,4325,4330,4330,4325,11
20241014,113300,1160051550,4325,4330,4330,4325,681
20241014,113200,1157102855,4325,4325,4330,4325,293
20241014,113100,1155834210,4325,4325,4330,4325,168
20241014,113000,1155106845,4325,4330,4330,4325,497
20241014,112900,1152954925,4325,4325,4325,4325,684
20241014,112800,1149996625,4325,4325,4325,4325,137
20241014,112700,1149404100,4325,4330,4330,4325,484
20241014,112600,1147308405,4325,4325,4330,4325,347
20241014,112500,1145806990,4325,4325,4325,4320,320
20241014,112400,1144423050,4320,4320,4325,4320,1035
20241014,112300,1139949345,4320,4310,4320,4310,3254
20241014,112200,1125895210,4310,4310,4310,4310,123
20241014,112100,1125365080,4315,4310,4320,4310,528
20241014,112000,1123086345,4305,4305,4310,4305,61
20241014,111900,1122823485,4305,4305,4305,4305,5
20241014,111800,1122801960,4315,4310,4315,4305,681
20241014,111700,1119865725,4305,4305,4310,4305,10
20241014,111600,1119822655,4305,4305,4310,4300,1558
20241014,111500,1113108745,4305,4305,4310,4305,2001
20241014,111400,1104492605,4300,4300,4300,4300,661
20241014,111300,1101650305,4300,4300,4300,4300,10
20241014,111200,1101607305,4300,4305,4310,4300,772
20241014,111100,1098283640,4300,4300,4300,4300,2795
20241014,111000,1086265140,4300,4290,4305,4290,7870
20241014,110900,1052429940,4290,4295,4295,4290,684
20241014,110800,1049493180,4290,4290,4295,4290,213
20241014,110700,1048578910,4290,4295,4295,4290,239
20241014,110600,1047552540,4295,4295,4295,4290,2046
20241014,110500,1038767420,4290,4290,4290,4290,1010
20241014,110400,1034434520,4295,4280,4295,4280,4304
20241014,110300,1015982975,4280,4280,4285,4280,535
20241014,110200,1013690770,4280,4270,4280,4270,1601
20241014,110100,1006839885,4270,4270,4270,4270,360
20241014,110000,1005302685,4275,4275,4280,4270,489
20241014,105900,1003209825,4270,4270,4270,4270,6
20241014,105800,1003184205,4270,4270,4270,4270,5
20241014,105700,1003162855,4270,4270,4280,4270,593
20241014,105600,1000625905,4270,4270,4270,4270,5
20241014,105500,1000604555,4270,4270,4270,4270,6
20241014,105400,1000578935,4280,4275,4280,4270,1583
20241014,105300,993811625,4270,4270,4270,4270,10
20241014,105200,993768925,4275,4280,4280,4275,1151
20241014,105100,988846965,4280,4285,4290,4280,3838
20241014,105000,972398735,4280,4285,4285,4280,512
20241014,104900,970206080,4285,4285,4290,4285,13
20241014,104800,970150355,4285,4290,4290,4285,495
20241014,104700,968026845,4285,4290,4290,4285,7
20241014,104600,967996845,4290,4280,4290,4275,503
20241014,104500,965841390,4275,4275,4285,4275,745
20241014,104400,962650795,4270,4275,4275,4270,160
20241014,104300,961967590,4275,4275,4280,4275,1735
20241014,104200,954545495,4270,4275,4280,4270,607
20241014,104100,951947810,4270,4280,4280,4270,22
20241014,104000,951853780,4280,4260,4280,4260,2878
20241014,103900,939572555,4265,4245,4265,4245,6141
20241014,103800,913447025,4245,4245,4245,4245,9
20241014,103700,913408820,4245,4245,4245,4245,5
20241014,103600,913387595,4250,4240,4250,4240,450
20241014,103500,911475360,4240,4235,4240,4235,16
20241014,103400,911407550,4235,4235,4240,4235,29
20241014,103300,911284635,4240,4240,4245,4235,543
20241014,103200,908979875,4235,4240,4240,4235,21
20241014,103100,908890905,4240,4240,4245,4240,31
20241014,103000,908759455,4240,4240,4250,4240,614
20241014,102900,906152265,4245,4245,4250,4245,843
20241014,102800,902573720,4250,4250,4250,4245,7
20241014,102700,902543990,4245,4250,4255,4245,490
20241014,102600,900460010,4240,4240,4245,4240,8
20241014,102500,900426085,4250,4250,4250,4245,1177
20241014,102400,895429705,4250,4250,4255,4245,489
20241014,102300,893349060,4245,4245,4250,4245,189
20241014,102200,892545835,4245,4245,4250,4245,9
20241014,102100,892507620,4250,4255,4260,4250,1536
20241014,102000,885973585,4250,4250,4255,4250,413
20241014,101900,884218300,4250,4250,4250,4250,144
20241014,101800,883606300,4250,4255,4260,4250,694
20241014,101700,880650315,4250,4255,4255,4250,931
20241014,101600,876688920,4255,4260,4260,4255,59
20241014,101500,876437625,4260,4255,4265,4255,993
20241014,101400,872205875,4240,4245,4250,4240,342
20241014,101300,870752470,4240,4240,4240,4240,3
20241014,101200,870739750,4245,4245,4255,4240,491
20241014,101100,868651505,4240,4245,4245,4240,5
20241014,101000,868630300,4240,4240,4250,4240,330
20241014,100900,867227875,4250,4260,4265,4250,30145
20241014,100800,739087740,4260,4255,4260,4255,2262
20241014,100700,729452125,4255,4265,4265,4255,750
20241014,100600,726254880,4265,4260,4265,4255,5453
20241014,100500,703014710,4255,4240,4255,4240,2242
20241014,100400,693479500,4240,4245,4250,4240,758
20241014,100300,690258305,4240,4240,4250,4240,947
20241014,100200,686237430,4240,4240,4240,4240,227
20241014,100100,685274950,4245,4245,4245,4240,368
20241014,100000,683713055,4245,4240,4250,4240,2844
20241014,095900,671639845,4240,4240,4245,4240,861
20241014,095800,667986700,4240,4245,4245,4240,1667
20241014,095700,660913035,4240,4225,4240,4225,8986
20241014,095600,622888840,4215,4215,4220,4215,4473
20241014,095500,604015275,4215,4215,4215,4215,0
20241014,095400,604015275,4215,4210,4220,4210,615
20241014,095300,601425070,4210,4205,4210,4205,50
20241014,095200,601214575,4205,4205,4205,4205,0
20241014,095100,601214575,4205,4205,4220,4205,999
20241014,095000,597007480,4220,4220,4220,4200,15016
20241014,094900,533925495,4220,4220,4220,4220,15
20241014,094800,533862195,4220,4225,4225,4210,491
20241014,094700,531787760,4220,4220,4220,4220,2086
20241014,094600,522984840,4220,4220,4220,4220,1000
20241014,094500,518764840,4225,4225,4230,4225,1291
20241014,094400,513309080,4225,4200,4225,4200,15411
20241014,094300,448386810,4190,4190,4190,4190,23
20241014,094200,448290440,4190,4190,4200,4190,2000
20241014,094100,439900570,4190,4200,4200,4190,2655
20241014,094000,428763650,4205,4205,4205,4205,10
20241014,093900,428721600,4205,4210,4210,4195,1604
20241014,093800,421976840,4210,4210,4210,4210,0
20241014,093700,421976840,4210,4200,4210,4200,4680
20241014,093600,402304040,4200,4210,4215,4200,4179
20241014,093500,384746760,4205,4215,4215,4205,11
20241014,093400,384700405,4205,4215,4215,4205,6
20241014,093300,384675165,4215,4210,4215,4210,488
20241014,093200,382620295,4210,4210,4210,4210,100
20241014,093100,382199295,4210,4210,4210,4210,0
20241014,093000,382199295,4210,4210,4210,4210,514
20241014,092900,380035355,4200,4200,4200,4200,1
20241014,092800,380031155,4210,4215,4215,4210,180
20241014,092700,379273345,4215,4205,4215,4205,1692
20241014,092600,372142385,4205,4205,4205,4205,0
20241014,092500,372142385,4205,4205,4205,4205,1143
20241014,092400,367336070,4205,4220,4220,4205,493
20241014,092300,365255685,4220,4200,4220,4200,3143
20241014,092200,352038650,4195,4205,4205,4195,8949
20241014,092100,314435505,4205,4220,4220,4205,223
20241014,092000,313495155,4220,4220,4220,4215,270
20241014,091900,312356025,4220,4220,4220,4220,0
20241014,091800,312356025,4220,4220,4220,4220,239
20241014,091700,311347445,4220,4220,4220,4220,0
20241014,091600,311347445,4220,4220,4220,4220,2484
20241014,091500,300864965,4210,4190,4210,4190,8185
20241014,091400,266437185,4185,4200,4200,4185,6001
20241014,091300,241249700,4220,4220,4220,4220,1
20241014,091200,241245480,4220,4225,4225,4200,1290
20241014,091100,235816690,4225,4225,4225,4225,2
20241014,091000,235808240,4205,4205,4230,4205,26
20241014,090900,235698345,4235,4190,4235,4190,8694
20241014,090800,199168765,4190,4190,4190,4190,0
20241014,090700,199168765,4190,4190,4190,4190,500
20241014,090600,197073765,4190,4190,4190,4185,308
20241014,090500,195783860,4180,4180,4180,4180,1086
20241014,090400,191244380,4170,4190,4190,4170,3030
20241014,090300,178608680,4195,4190,4195,4190,246
20241014,090200,177577490,4185,4185,4185,4185,254
20241014,090100,176514500,4200,4185,4200,4185,663
20241014,090000,173731145,4165,4170,4180,4165,41673