KissMeData/010660/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185800,1399346700,3035,3035,3035,3035,15708
20241007,185700,1399346700,3035,3035,3035,3035,0
20241007,185600,1399346700,3035,3035,3035,3035,0
20241007,185500,1399346700,3035,3035,3035,3035,0
20241007,185400,1399346700,3035,3035,3035,3035,0
20241007,185300,1399346700,3035,3035,3035,3035,0
20241007,185200,1399346700,3035,3035,3035,3035,0
20241007,185100,1399346700,3035,3035,3035,3035,0
20241007,185000,1399346700,3035,3035,3035,3035,0
20241007,184900,1399346700,3035,3035,3035,3035,0
20241007,184800,1399346700,3035,3035,3035,3035,0
20241007,184700,1399346700,3035,3035,3035,3035,0
20241007,184600,1399346700,3035,3035,3035,3035,0
20241007,184500,1399346700,3035,3035,3035,3035,0
20241007,184400,1399346700,3035,3035,3035,3035,0
20241007,184300,1399346700,3035,3035,3035,3035,0
20241007,184200,1399346700,3035,3035,3035,3035,0
20241007,184100,1399346700,3035,3035,3035,3035,0
20241007,184000,1399346700,3035,3035,3035,3035,0
20241007,183900,1399346700,3035,3035,3035,3035,0
20241007,183800,1399346700,3035,3035,3035,3035,0
20241007,183700,1399346700,3035,3035,3035,3035,0
20241007,183600,1399346700,3035,3035,3035,3035,0
20241007,183500,1399346700,3035,3035,3035,3035,0
20241007,183400,1399346700,3035,3035,3035,3035,0
20241007,183300,1399346700,3035,3035,3035,3035,0
20241007,183200,1399346700,3035,3035,3035,3035,0
20241007,183100,1399346700,3035,3035,3035,3035,0
20241007,183000,1399346700,3035,3035,3035,3035,0
20241007,182900,1399346700,3035,3035,3035,3035,0
20241007,182800,1399346700,3035,3035,3035,3035,15708
20241007,182700,1399346700,3035,3035,3035,3035,0
20241007,182600,1399346700,3035,3035,3035,3035,0
20241007,182500,1399346700,3035,3035,3035,3035,0
20241007,182400,1399346700,3035,3035,3035,3035,0
20241007,182300,1399346700,3035,3035,3035,3035,0
20241007,182200,1399346700,3035,3035,3035,3035,0
20241007,182100,1399346700,3035,3035,3035,3035,0
20241007,182000,1399346700,3035,3035,3035,3035,0
20241007,181900,1399346700,3035,3035,3035,3035,0
20241007,181800,1399346700,3035,3035,3035,3035,0
20241007,181700,1399346700,3035,3035,3035,3035,0
20241007,181600,1399346700,3035,3035,3035,3035,0
20241007,181500,1399346700,3035,3035,3035,3035,0
20241007,181400,1399346700,3035,3035,3035,3035,0
20241007,181300,1399346700,3035,3035,3035,3035,0
20241007,181200,1399346700,3035,3035,3035,3035,0
20241007,181100,1399346700,3035,3035,3035,3035,0
20241007,181000,1399346700,3035,3035,3035,3035,0
20241007,180900,1399346700,3035,3035,3035,3035,0
20241007,180800,1399346700,3035,3035,3035,3035,0
20241007,180700,1399346700,3035,3035,3035,3035,0
20241007,180600,1399346700,3035,3035,3035,3035,0
20241007,180500,1399346700,3035,3035,3035,3035,0
20241007,180400,1399346700,3035,3035,3035,3035,0
20241007,180300,1399346700,3035,3035,3035,3035,0
20241007,180200,1399346700,3035,3035,3035,3035,0
20241007,180100,1399346700,3035,3035,3035,3035,0
20241007,180000,1399346700,3035,3035,3035,3035,0
20241007,175900,1399346700,3035,3035,3035,3035,0
20241007,175800,1399346700,3035,3035,3035,3035,15708
20241007,175700,1399346700,3035,3035,3035,3035,0
20241007,175600,1399346700,3035,3035,3035,3035,0
20241007,175500,1399346700,3035,3035,3035,3035,0
20241007,175400,1399346700,3035,3035,3035,3035,0
20241007,175300,1399346700,3035,3035,3035,3035,0
20241007,175200,1399346700,3035,3035,3035,3035,0
20241007,175100,1399346700,3035,3035,3035,3035,0
20241007,175000,1399346700,3035,3035,3035,3035,0
20241007,174900,1399346700,3035,3035,3035,3035,0
20241007,174800,1399346700,3035,3035,3035,3035,0
20241007,174700,1399346700,3035,3035,3035,3035,0
20241007,174600,1399346700,3035,3035,3035,3035,0
20241007,174500,1399346700,3035,3035,3035,3035,0
20241007,174400,1399346700,3035,3035,3035,3035,0
20241007,174300,1399346700,3035,3035,3035,3035,0
20241007,174200,1399346700,3035,3035,3035,3035,0
20241007,174100,1399346700,3035,3035,3035,3035,0
20241007,174000,1399346700,3035,3035,3035,3035,0
20241007,173900,1399346700,3035,3035,3035,3035,0
20241007,173800,1399346700,3035,3035,3035,3035,0
20241007,173700,1399346700,3035,3035,3035,3035,0
20241007,173600,1399346700,3035,3035,3035,3035,0
20241007,173500,1399346700,3035,3035,3035,3035,0
20241007,173400,1399346700,3035,3035,3035,3035,0
20241007,173300,1399346700,3035,3035,3035,3035,0
20241007,173200,1399346700,3035,3035,3035,3035,0
20241007,173100,1399346700,3035,3035,3035,3035,0
20241007,173000,1399346700,3035,3035,3035,3035,0
20241007,172900,1399346700,3035,3035,3035,3035,0
20241007,172800,1399346700,3035,3035,3035,3035,15708
20241007,172700,1399346700,3035,3035,3035,3035,0
20241007,172600,1399346700,3035,3035,3035,3035,0
20241007,172500,1399346700,3035,3035,3035,3035,0
20241007,172400,1399346700,3035,3035,3035,3035,0
20241007,172300,1399346700,3035,3035,3035,3035,0
20241007,172200,1399346700,3035,3035,3035,3035,0
20241007,172100,1399346700,3035,3035,3035,3035,0
20241007,172000,1399346700,3035,3035,3035,3035,0
20241007,171900,1399346700,3035,3035,3035,3035,0
20241007,171800,1399346700,3035,3035,3035,3035,0
20241007,171700,1399346700,3035,3035,3035,3035,0
20241007,171600,1399346700,3035,3035,3035,3035,0
20241007,171500,1399346700,3035,3035,3035,3035,0
20241007,171400,1399346700,3035,3035,3035,3035,0
20241007,171300,1399346700,3035,3035,3035,3035,0
20241007,171200,1399346700,3035,3035,3035,3035,0
20241007,171100,1399346700,3035,3035,3035,3035,0
20241007,171000,1399346700,3035,3035,3035,3035,0
20241007,170900,1399346700,3035,3035,3035,3035,0
20241007,170800,1399346700,3035,3035,3035,3035,0
20241007,170700,1399346700,3035,3035,3035,3035,0
20241007,170600,1399346700,3035,3035,3035,3035,0
20241007,170500,1399346700,3035,3035,3035,3035,0
20241007,170400,1399346700,3035,3035,3035,3035,0
20241007,170300,1399346700,3035,3035,3035,3035,0
20241007,170200,1399346700,3035,3035,3035,3035,0
20241007,170100,1399346700,3035,3035,3035,3035,0
20241007,170000,1399346700,3035,3035,3035,3035,0
20241007,165900,1399346700,3035,3035,3035,3035,0
20241007,165800,1399346700,3035,3035,3035,3035,15708
20241007,165700,1399346700,3035,3035,3035,3035,0
20241007,165600,1399346700,3035,3035,3035,3035,0
20241007,165500,1399346700,3035,3035,3035,3035,0
20241007,165400,1399346700,3035,3035,3035,3035,0
20241007,165300,1399346700,3035,3035,3035,3035,0
20241007,165200,1399346700,3035,3035,3035,3035,0
20241007,165100,1399346700,3035,3035,3035,3035,0
20241007,165000,1399346700,3035,3035,3035,3035,0
20241007,164900,1399346700,3035,3035,3035,3035,0
20241007,164800,1399346700,3035,3035,3035,3035,0
20241007,164700,1399346700,3035,3035,3035,3035,0
20241007,164600,1399346700,3035,3035,3035,3035,0
20241007,164500,1399346700,3035,3035,3035,3035,0
20241007,164400,1399346700,3035,3035,3035,3035,0
20241007,164300,1399346700,3035,3035,3035,3035,0
20241007,164200,1399346700,3035,3035,3035,3035,0
20241007,164100,1399346700,3035,3035,3035,3035,0
20241007,164000,1399346700,3035,3035,3035,3035,0
20241007,163900,1399346700,3035,3035,3035,3035,0
20241007,163800,1399346700,3035,3035,3035,3035,0
20241007,163700,1399346700,3035,3035,3035,3035,0
20241007,163600,1399346700,3035,3035,3035,3035,0
20241007,163500,1399346700,3035,3035,3035,3035,0
20241007,163400,1399346700,3035,3035,3035,3035,0
20241007,163300,1399346700,3035,3035,3035,3035,0
20241007,163200,1399346700,3035,3035,3035,3035,0
20241007,163100,1399346700,3035,3035,3035,3035,0
20241007,163000,1399346700,3035,3035,3035,3035,0
20241007,162900,1399346700,3035,3035,3035,3035,0
20241007,162800,1399346700,3035,3035,3035,3035,15708
20241007,162700,1399346700,3035,3035,3035,3035,0
20241007,162600,1399346700,3035,3035,3035,3035,0
20241007,162500,1399346700,3035,3035,3035,3035,0
20241007,162400,1399346700,3035,3035,3035,3035,0
20241007,162300,1399346700,3035,3035,3035,3035,0
20241007,162200,1399346700,3035,3035,3035,3035,0
20241007,162100,1399346700,3035,3035,3035,3035,0
20241007,162000,1399346700,3035,3035,3035,3035,0
20241007,161900,1399346700,3035,3035,3035,3035,0
20241007,161800,1399346700,3035,3035,3035,3035,0
20241007,161700,1399346700,3035,3035,3035,3035,0
20241007,161600,1399346700,3035,3035,3035,3035,0
20241007,161500,1399346700,3035,3035,3035,3035,0
20241007,161400,1399346700,3035,3035,3035,3035,0
20241007,161300,1399346700,3035,3035,3035,3035,0
20241007,161200,1399346700,3035,3035,3035,3035,0
20241007,161100,1399346700,3035,3035,3035,3035,0
20241007,161000,1399346700,3035,3035,3035,3035,0
20241007,160900,1399346700,3035,3035,3035,3035,0
20241007,160800,1399346700,3035,3035,3035,3035,0
20241007,160700,1399346700,3035,3035,3035,3035,0
20241007,160600,1399346700,3035,3035,3035,3035,0
20241007,160500,1399346700,3035,3035,3035,3035,0
20241007,160400,1399346700,3035,3035,3035,3035,0
20241007,160300,1399346700,3035,3035,3035,3035,0
20241007,160200,1399346700,3035,3035,3035,3035,0
20241007,160100,1399346700,3035,3035,3035,3035,0
20241007,160000,1399346700,3035,3035,3035,3035,0
20241007,155900,1399346700,3035,3035,3035,3035,0
20241007,155800,1399346700,3035,3035,3035,3035,15708
20241007,155700,1399346700,3035,3035,3035,3035,0
20241007,155600,1399346700,3035,3035,3035,3035,0
20241007,155500,1399346700,3035,3035,3035,3035,0
20241007,155400,1399346700,3035,3035,3035,3035,0
20241007,155300,1399346700,3035,3035,3035,3035,0
20241007,155200,1399346700,3035,3035,3035,3035,0
20241007,155100,1399346700,3035,3035,3035,3035,0
20241007,155000,1399346700,3035,3035,3035,3035,0
20241007,154900,1399346700,3035,3035,3035,3035,0
20241007,154800,1399346700,3035,3035,3035,3035,0
20241007,154700,1399346700,3035,3035,3035,3035,0
20241007,154600,1399346700,3035,3035,3035,3035,0
20241007,154500,1399346700,3035,3035,3035,3035,0
20241007,154400,1399346700,3035,3035,3035,3035,0
20241007,154300,1399346700,3035,3035,3035,3035,0
20241007,154200,1399346700,3035,3035,3035,3035,0
20241007,154100,1399346700,3035,3035,3035,3035,0
20241007,154000,1399346700,3035,3035,3035,3035,0
20241007,153900,1399346700,3035,3035,3035,3035,0
20241007,153800,1399346700,3035,3035,3035,3035,0
20241007,153700,1399346700,3035,3035,3035,3035,0
20241007,153600,1399346700,3035,3035,3035,3035,0
20241007,153500,1399346700,3035,3035,3035,3035,0
20241007,153400,1399346700,3035,3035,3035,3035,0
20241007,153300,1399346700,3035,3035,3035,3035,0
20241007,153200,1399346700,3035,3035,3035,3035,0
20241007,153100,1399346700,3035,3035,3035,3035,0
20241007,153000,1399346700,3035,3035,3035,3035,15708
20241007,152900,1351672920,3035,3035,3035,3035,0
20241007,152800,1351672920,3035,3035,3035,3035,0
20241007,152700,1351672920,3035,3035,3035,3035,0
20241007,152600,1351672920,3035,3035,3035,3035,0
20241007,152500,1351672920,3035,3035,3035,3035,0
20241007,152400,1351672920,3035,3035,3035,3035,0
20241007,152300,1351672920,3035,3035,3035,3035,0
20241007,152200,1351672920,3035,3035,3035,3035,0
20241007,152100,1351672920,3035,3035,3035,3035,0
20241007,152000,1351672920,3035,3035,3035,3035,0
20241007,151900,1351672920,3035,3025,3035,3025,4843
20241007,151800,1337005475,3030,3025,3030,3025,882
20241007,151700,1334336625,3025,3030,3030,3025,501
20241007,151600,1332821095,3025,3025,3030,3025,96
20241007,151500,1332530445,3025,3030,3030,3025,1250
20241007,151400,1328747695,3030,3030,3030,3025,103
20241007,151300,1328435755,3030,3030,3030,3030,134
20241007,151200,1328029735,3030,3030,3030,3030,2239
20241007,151100,1321245565,3030,3025,3030,3025,2583
20241007,151000,1313420485,3025,3025,3025,3020,1409
20241007,150900,1309159275,3030,3025,3030,3025,370
20241007,150800,1308038525,3025,3025,3025,3025,151
20241007,150700,1307581750,3025,3020,3025,3020,1997
20241007,150600,1301547880,3020,3030,3030,3020,3166
20241007,150500,1291961225,3025,3030,3030,3025,52
20241007,150400,1291803910,3025,3025,3025,3025,47
20241007,150300,1291661735,3025,3035,3035,3025,1067
20241007,150200,1288429430,3035,3035,3035,3035,300
20241007,150100,1287518930,3025,3025,3025,3025,33
20241007,150000,1287419105,3025,3025,3030,3025,1121
20241007,145900,1284027440,3030,3025,3030,3025,17
20241007,145800,1283975965,3035,3035,3040,3025,8733
20241007,145700,1257535925,3035,3035,3035,3035,666
20241007,145600,1255514615,3035,3035,3035,3035,0
20241007,145500,1255514615,3035,3035,3035,3035,0
20241007,145400,1255514615,3035,3035,3035,3035,346
20241007,145300,1254464505,3035,3030,3035,3030,2522
20241007,145200,1246812735,3035,3025,3035,3025,4593
20241007,145100,1232896410,3025,3025,3025,3025,132
20241007,145000,1232497110,3025,3025,3025,3025,3402
20241007,144900,1222206060,3025,3020,3025,3020,266
20241007,144800,1221402735,3020,3020,3020,3020,0
20241007,144700,1221402735,3020,3020,3025,3020,1844
20241007,144600,1215833835,3020,3020,3025,3020,259
20241007,144500,1215051325,3020,3020,3020,3020,6031
20241007,144400,1196837705,3020,3025,3025,3020,1161
20241007,144300,1193328170,3025,3030,3030,3025,1501
20241007,144200,1188786320,3030,3030,3030,3030,2554
20241007,144100,1181047700,3025,3025,3025,3025,1
20241007,144000,1181044675,3030,3030,3030,3030,1
20241007,143900,1181041645,3025,3020,3025,3020,4279
20241007,143800,1168102670,3020,3025,3025,3020,2139
20241007,143700,1161640545,3025,3025,3025,3025,562
20241007,143600,1159940495,3025,3025,3025,3025,0
20241007,143500,1159940495,3025,3025,3025,3025,282
20241007,143400,1159087445,3020,3020,3020,3020,661
20241007,143300,1157091225,3025,3020,3025,3020,400
20241007,143200,1155881725,3020,3020,3020,3020,257
20241007,143100,1155105585,3025,3025,3025,3025,3179
20241007,143000,1145489110,3025,3025,3025,3025,72
20241007,142900,1145271310,3030,3030,3030,3030,94
20241007,142800,1144986490,3025,3025,3025,3025,84
20241007,142700,1144732390,3025,3030,3030,3025,1472
20241007,142600,1140279585,3030,3030,3030,3030,0
20241007,142500,1140279585,3030,3030,3030,3030,102
20241007,142400,1139970525,3025,3030,3030,3025,548
20241007,142300,1138310575,3030,3025,3030,3025,169
20241007,142200,1137798670,3030,3030,3030,3030,1645
20241007,142100,1132814320,3035,3030,3035,3030,568
20241007,142000,1131093145,3030,3035,3035,3030,406
20241007,141900,1129861465,3035,3030,3035,3030,31
20241007,141800,1129767530,3030,3035,3035,3030,101
20241007,141700,1129461495,3035,3035,3035,3035,1
20241007,141600,1129458460,3030,3030,3030,3030,19
20241007,141500,1129400890,3030,3035,3035,3030,118
20241007,141400,1129042860,3035,3035,3035,3035,200
20241007,141300,1128435860,3030,3030,3030,3030,230
20241007,141200,1127738960,3035,3030,3035,3030,153
20241007,141100,1127274620,3030,3030,3035,3030,567
20241007,141000,1125554110,3030,3030,3030,3030,50
20241007,140900,1125402610,3035,3035,3035,3030,8
20241007,140800,1125378350,3030,3030,3030,3030,0
20241007,140700,1125378350,3030,3030,3030,3030,342
20241007,140600,1124342090,3030,3030,3030,3030,164
20241007,140500,1123845170,3030,3030,3030,3030,500
20241007,140400,1122330170,3030,3030,3030,3030,5
20241007,140300,1122315020,3030,3030,3030,3030,1107
20241007,140200,1118960810,3030,3030,3030,3030,50
20241007,140100,1118809310,3030,3030,3030,3030,44
20241007,140000,1118675990,3030,3030,3030,3030,0
20241007,135900,1118675990,3030,3030,3030,3030,164
20241007,135800,1118179070,3030,3035,3035,3030,1598
20241007,135700,1113336145,3035,3030,3035,3030,787
20241007,135600,1110951485,3030,3035,3035,3030,1225
20241007,135500,1107237955,3030,3030,3030,3030,6
20241007,135400,1107219775,3035,3035,3035,3035,1334
20241007,135300,1103171085,3030,3030,3030,3030,750
20241007,135200,1100898585,3035,3035,3035,3035,0
20241007,135100,1100898585,3035,3040,3040,3035,185
20241007,135000,1100336945,3040,3035,3040,3035,796
20241007,134900,1097921040,3035,3030,3035,3030,3052
20241007,134800,1088658475,3030,3030,3030,3030,0
20241007,134700,1088658475,3030,3030,3030,3030,0
20241007,134600,1088658475,3030,3030,3030,3030,130
20241007,134500,1088264575,3035,3035,3035,3035,715
20241007,134400,1086094550,3035,3035,3035,3035,833
20241007,134300,1083566395,3035,3035,3035,3035,5374
20241007,134200,1067256305,3030,3035,3035,3030,1240
20241007,134100,1063497905,3035,3030,3035,3030,395
20241007,134000,1062301050,3030,3030,3030,3030,718
20241007,133900,1060125510,3030,3025,3030,3025,3443
20241007,133800,1049700360,3025,3025,3025,3025,40
20241007,133700,1049579360,3025,3030,3030,3025,165
20241007,133600,1049080210,3025,3030,3030,3025,392
20241007,133500,1047894200,3030,3030,3030,3030,0
20241007,133400,1047894200,3030,3030,3030,3030,54
20241007,133300,1047730580,3030,3030,3030,3030,1699
20241007,133200,1042582610,3030,3030,3030,3030,100
20241007,133100,1042279610,3025,3025,3025,3025,10
20241007,133000,1042249360,3030,3030,3035,3030,1078
20241007,132900,1038982515,3030,3030,3030,3030,151
20241007,132800,1038524985,3030,3035,3035,3030,260
20241007,132700,1037736635,3030,3035,3035,3030,501
20241007,132600,1036218600,3035,3035,3035,3035,1
20241007,132500,1036215565,3035,3030,3035,3030,5
20241007,132400,1036200400,3030,3030,3030,3030,0
20241007,132300,1036200400,3030,3030,3030,3030,1925
20241007,132200,1030367650,3030,3025,3030,3020,1331
20241007,132100,1026341515,3025,3025,3025,3025,201
20241007,132000,1025733490,3025,3025,3025,3025,23
20241007,131900,1025663915,3030,3030,3030,3025,815
20241007,131800,1023198510,3030,3025,3030,3025,277
20241007,131700,1022360580,3030,3025,3030,3025,7
20241007,131600,1022339375,3025,3030,3030,3025,1001
20241007,131500,1019311345,3025,3025,3025,3025,1358
20241007,131400,1015203395,3025,3030,3030,3025,430
20241007,131300,1013900745,3030,3030,3030,3030,0
20241007,131200,1013900745,3030,3030,3030,3030,1702
20241007,131100,1008743685,3030,3030,3030,3030,607
20241007,131000,1006904475,3035,3035,3035,3035,1
20241007,130900,1006901440,3030,3030,3030,3030,1556
20241007,130800,1002186760,3025,3025,3030,3025,25
20241007,130700,1002111085,3025,3025,3025,3025,50
20241007,130600,1001959835,3030,3025,3030,3025,72
20241007,130500,1001741685,3025,3025,3025,3025,116
20241007,130400,1001390785,3025,3025,3025,3025,2197
20241007,130300,994744860,3025,3025,3025,3025,18
20241007,130200,994690410,3030,3030,3030,3030,60
20241007,130100,994508610,3030,3030,3030,3030,3000
20241007,130000,985418610,3030,3030,3030,3030,326
20241007,125900,984430830,3035,3035,3035,3035,33
20241007,125800,984330675,3030,3035,3035,3030,1780
20241007,125700,978936380,3035,3035,3035,3030,1216
20241007,125600,975251075,3035,3030,3035,3030,4882
20241007,125500,960454210,3030,3030,3030,3030,4030
20241007,125400,948243310,3030,3030,3030,3030,0
20241007,125300,948243310,3030,3030,3035,3030,750
20241007,125200,945970060,3035,3030,3035,3030,1665
20241007,125100,940919765,3030,3035,3035,3030,5
20241007,125000,940904610,3030,3030,3030,3030,1248
20241007,124900,937123170,3035,3035,3035,3035,13
20241007,124800,937083715,3035,3030,3035,3030,21
20241007,124700,937020005,3030,3025,3030,3025,2124
20241007,124600,930584830,3030,3030,3030,3030,2804
20241007,124500,922088710,3030,3025,3030,3025,145
20241007,124400,921650080,3025,3025,3025,3025,895
20241007,124300,918942705,3030,3030,3030,3030,1
20241007,124200,918939675,3030,3030,3030,3030,550
20241007,124100,917273175,3030,3020,3030,3020,2
20241007,124000,917267125,3025,3030,3030,3025,468
20241007,123900,915851240,3030,3030,3030,3030,0
20241007,123800,915851240,3030,3030,3030,3030,1
20241007,123700,915848210,3030,3025,3030,3025,21
20241007,123600,915784595,3025,3025,3025,3025,1000
20241007,123500,912759595,3020,3025,3025,3020,751
20241007,123400,910488215,3020,3025,3025,3020,502
20241007,123300,908969675,3025,3025,3025,3025,2
20241007,123200,908963625,3020,3025,3025,3020,501
20241007,123100,907450600,3025,3025,3025,3025,2
20241007,123000,907444550,3020,3020,3020,3020,0
20241007,122900,907444550,3020,3020,3025,3015,4812
20241007,122800,892916080,3025,3020,3025,3020,1565
20241007,122700,888181960,3025,3025,3025,3025,762
20241007,122600,885876910,3020,3020,3020,3020,983
20241007,122500,882908250,3020,3020,3020,3020,67
20241007,122400,882705910,3020,3020,3020,3020,352
20241007,122300,881642870,3020,3020,3020,3020,63
20241007,122200,881452610,3025,3015,3025,3015,501
20241007,122100,879942085,3015,3020,3020,3015,1217
20241007,122000,876272680,3020,3020,3020,3020,41
20241007,121900,876148860,3015,3015,3015,3015,0
20241007,121800,876148860,3015,3015,3020,3015,339
20241007,121700,875126750,3020,3020,3020,3020,1500
20241007,121600,870596750,3020,3020,3020,3020,0
20241007,121500,870596750,3020,3020,3020,3020,1
20241007,121400,870593730,3020,3015,3020,3015,690
20241007,121300,868512360,3015,3015,3015,3015,385
20241007,121200,867351585,3020,3025,3025,3020,1195
20241007,121100,863741935,3020,3020,3020,3020,1
20241007,121000,863738915,3025,3025,3025,3025,0
20241007,120900,863738915,3025,3025,3025,3025,200
20241007,120800,863133915,3025,3025,3025,3020,529
20241007,120700,861533700,3025,3025,3025,3025,2
20241007,120600,861527650,3025,3025,3025,3025,10
20241007,120500,861497400,3020,3020,3020,3020,101
20241007,120400,861192380,3020,3020,3020,3020,0
20241007,120300,861192380,3020,3020,3020,3020,265
20241007,120200,860392080,3025,3015,3025,3015,34
20241007,120100,860289560,3015,3015,3015,3015,63
20241007,120000,860099615,3015,3015,3015,3015,100
20241007,115900,859798115,3015,3025,3025,3015,109
20241007,115800,859469230,3025,3025,3025,3025,100
20241007,115700,859166730,3025,3015,3025,3015,105
20241007,115600,858850145,3020,3020,3020,3020,0
20241007,115500,858850145,3020,3020,3020,3020,9
20241007,115400,858822965,3020,3020,3020,3020,300
20241007,115300,857916965,3015,3020,3020,3015,2640
20241007,115200,849945840,3025,3025,3025,3025,874
20241007,115100,847301990,3030,3015,3030,3015,1234
20241007,115000,843580180,3020,3020,3020,3015,4031
20241007,114900,831421615,3025,3025,3030,3025,1695
20241007,114800,826294235,3030,3025,3030,3025,51
20241007,114700,826139955,3030,3030,3030,3030,1339
20241007,114600,822082785,3030,3030,3030,3030,2697
20241007,114500,813910875,3030,3030,3030,3030,741
20241007,114400,811665645,3030,3030,3030,3030,284
20241007,114300,810805125,3030,3025,3030,3025,199
20241007,114200,810202395,3025,3025,3025,3025,0
20241007,114100,810202395,3025,3025,3025,3025,8
20241007,114000,810178195,3025,3025,3025,3025,0
20241007,113900,810178195,3025,3025,3030,3025,103
20241007,113800,809866610,3025,3025,3025,3025,68
20241007,113700,809660910,3030,3025,3030,3025,66
20241007,113600,809461205,3025,3020,3025,3020,859
20241007,113500,806864580,3025,3025,3025,3025,0
20241007,113400,806864580,3025,3020,3025,3020,12
20241007,113300,806828285,3020,3020,3020,3020,31
20241007,113200,806734665,3020,3020,3020,3020,10
20241007,113100,806704465,3025,3025,3025,3025,1
20241007,113000,806701440,3015,3015,3015,3015,0
20241007,112900,806701440,3015,3015,3015,3015,1256
20241007,112800,802914600,3015,3015,3020,3015,3571
20241007,112700,792148030,3020,3020,3020,3020,119
20241007,112600,791788650,3020,3020,3020,3020,340
20241007,112500,790761850,3020,3020,3020,3020,24
20241007,112400,790689370,3020,3025,3025,3020,79
20241007,112300,790450785,3020,3020,3020,3020,167
20241007,112200,789946445,3020,3020,3020,3020,308
20241007,112100,789016285,3030,3025,3030,3025,9
20241007,112000,788989040,3030,3015,3030,3015,1116
20241007,111900,785623910,3020,3025,3030,3020,2781
20241007,111800,777220670,3030,3030,3030,3030,26
20241007,111700,777141890,3025,3025,3025,3025,0
20241007,111600,777141890,3025,3030,3030,3025,401
20241007,111500,775928860,3030,3025,3030,3025,899
20241007,111400,773206240,3020,3035,3035,3020,1315
20241007,111300,769223670,3030,3030,3030,3030,3291
20241007,111200,759251940,3030,3030,3030,3030,1861
20241007,111100,753613110,3030,3030,3030,3030,1825
20241007,111000,748083360,3030,3025,3030,3025,1501
20241007,110900,743542085,3020,3020,3020,3020,315
20241007,110800,742590785,3020,3020,3020,3020,0
20241007,110700,742590785,3020,3015,3020,3015,1321
20241007,110600,738607965,3015,3020,3020,3015,3038
20241007,110500,729448360,3015,3020,3020,3015,260
20241007,110400,728663910,3015,3015,3015,3015,56
20241007,110300,728495070,3015,3015,3015,3015,97
20241007,110200,728202615,3015,3015,3025,3015,63
20241007,110100,728012660,3015,3020,3025,3015,133
20241007,110000,727611295,3025,3015,3025,3015,463
20241007,105900,726213140,3020,3020,3025,3020,415
20241007,105800,724959785,3020,3015,3020,3015,197
20241007,105700,724364870,3020,3020,3020,3020,10
20241007,105600,724334670,3020,3015,3020,3015,255
20241007,105500,723564575,3015,3015,3015,3015,91
20241007,105400,723290210,3025,3025,3025,3025,10
20241007,105300,723259960,3025,3025,3025,3025,1
20241007,105200,723256935,3015,3015,3015,3015,568
20241007,105100,721544415,3015,3020,3020,3015,506
20241007,105000,720016300,3020,3020,3020,3015,1496
20241007,104900,715503400,3015,3015,3015,3015,0
20241007,104800,715503400,3015,3015,3015,3015,1709
20241007,104700,710350765,3020,3020,3020,3020,2258
20241007,104600,703531605,3025,3025,3025,3020,759
20241007,104500,701235680,3025,3025,3025,3020,801
20241007,104400,698816155,3030,3030,3035,3025,3868
20241007,104300,687111980,3030,3035,3035,3025,1006
20241007,104200,684062110,3035,3030,3035,3030,1382
20241007,104100,679869170,3030,3030,3030,3030,1496
20241007,104000,675336290,3025,3025,3025,3020,4037
20241007,103900,663125030,3025,3020,3025,3015,573
20241007,103800,661393205,3025,3025,3030,3025,2118
20241007,103700,654986165,3015,3025,3030,3015,8470
20241007,103600,629422435,3025,3025,3030,3025,3513
20241007,103500,618794435,3025,3025,3030,3025,603
20241007,103400,616967855,3030,3030,3030,3025,2950
20241007,103300,608032535,3025,3020,3030,3020,2170
20241007,103200,601465860,3025,3025,3025,3025,3000
20241007,103100,592390860,3025,3020,3025,3020,65
20241007,103000,592194260,3020,3020,3020,3020,100
20241007,102900,591892260,3025,3005,3025,3005,441
20241007,102800,590560320,3000,3025,3025,3000,3255
20241007,102700,580776745,3025,3025,3025,3025,0
20241007,102600,580776745,3025,3010,3025,3010,3935
20241007,102500,568896575,3015,3015,3015,3010,151
20241007,102400,568441810,3015,3015,3015,3015,382
20241007,102300,567290080,3005,3015,3015,3005,2566
20241007,102200,559555385,3010,3010,3010,3010,335
20241007,102100,558547035,3005,3005,3005,3005,4
20241007,102000,558535015,3005,3005,3005,3005,27
20241007,101900,558453880,3000,3005,3005,3000,411
20241007,101800,557220875,3000,3000,3000,3000,120
20241007,101700,556860875,3005,3005,3010,3000,2973
20241007,101600,547935400,3005,3010,3010,3005,2649
20241007,101500,539962410,3015,3015,3015,3015,0
20241007,101400,539962410,3015,3010,3015,3010,123
20241007,101300,539591675,3015,3015,3015,3015,0
20241007,101200,539591675,3015,3015,3015,3015,3
20241007,101100,539582630,3000,3005,3005,3000,1336
20241007,101000,535568815,3005,3010,3010,3005,464
20241007,100900,534172190,3010,3010,3010,3010,333
20241007,100800,533169860,3010,3005,3010,3005,7
20241007,100700,533148820,3015,3010,3015,3000,3908
20241007,100600,521413365,3010,3010,3010,3010,1832
20241007,100500,515899045,3020,3020,3020,3020,112
20241007,100400,515560805,3020,3010,3020,3010,24
20241007,100300,515488485,3010,3015,3015,3010,80
20241007,100200,515247675,3020,3020,3020,3000,152
20241007,100100,514789255,3005,3015,3015,3005,3665
20241007,100000,503771230,3015,3025,3025,3010,1586
20241007,095900,498994130,3020,3025,3025,3015,195
20241007,095800,498405315,3020,3020,3020,3020,112
20241007,095700,498067075,3025,3015,3025,3015,427
20241007,095600,496779610,3015,3015,3015,3015,0
20241007,095500,496779610,3015,3020,3020,3015,318
20241007,095400,495820835,3005,3015,3035,3005,3174
20241007,095300,486204265,3000,3000,3000,2995,12
20241007,095200,486168300,2995,3015,3015,2995,1036
20241007,095100,483063400,3000,3010,3015,3000,8212
20241007,095000,458393285,3010,3025,3025,3010,2548
20241007,094900,450716600,3025,3015,3025,3015,1339
20241007,094800,446676180,3015,3030,3030,3015,1951
20241007,094700,440784615,3025,3030,3030,3025,986
20241007,094600,437800100,3030,3030,3030,3020,1047
20241007,094500,434632370,3025,3020,3025,3015,2310
20241007,094400,427651175,3020,3015,3020,3015,1323
20241007,094300,423662155,3020,3020,3020,3015,258
20241007,094200,422884020,3015,3015,3015,3015,903
20241007,094100,420161475,3015,3010,3015,3010,102
20241007,094000,419854450,3010,3010,3010,3010,270
20241007,093900,419041750,3010,3025,3025,3010,5814
20241007,093800,401498825,3025,3025,3025,3015,2118
20241007,093700,395102395,3030,3020,3030,3020,1596
20241007,093600,390274990,3025,3025,3025,3020,1243
20241007,093500,386515155,3030,3020,3030,3020,956
20241007,093400,383618725,3025,3020,3025,3015,1803
20241007,093300,378165300,3010,3020,3020,3010,2885
20241007,093200,369463185,3025,3025,3025,3020,2894
20241007,093100,360713335,3025,3010,3025,3010,2628
20241007,093000,352777665,3015,3010,3015,3010,1751
20241007,092900,347507150,3015,3015,3015,3015,1720
20241007,092800,342321350,3015,3015,3015,3010,3690
20241007,092700,331201000,3010,3010,3015,3010,1670
20241007,092600,326173790,3010,3015,3020,3010,4621
20241007,092500,312249630,3020,3010,3020,3010,3784
20241007,092400,300843150,3010,3005,3015,3005,2431
20241007,092300,293532805,3000,2995,3000,2995,1889
20241007,092200,287870505,2995,2995,3000,2995,1561
20241007,092100,283194810,3000,2990,3000,2990,2458
20241007,092000,275841480,2995,2990,2995,2985,1759
20241007,091900,270585285,2995,2990,2995,2990,826
20241007,091800,268115535,2995,2995,2995,2990,420
20241007,091700,266858585,2995,3000,3000,2990,1300
20241007,091600,262962740,3000,2995,3000,2990,5964
20241007,091500,245104560,3000,3000,3005,3000,1215
20241007,091400,241459525,3000,2995,3000,2990,1098
20241007,091300,238171325,2990,3015,3015,2990,1726
20241007,091200,232998145,3015,2980,3015,2980,9687
20241007,091100,204007520,2980,2970,2980,2970,3696
20241007,091000,193030370,2970,2970,2970,2970,2695
20241007,090900,185026220,2965,2975,2975,2965,2081
20241007,090800,178844820,2970,2970,2970,2970,340
20241007,090700,177835020,2970,2965,2975,2960,2648
20241007,090600,169978020,2965,2970,2975,2960,4835
20241007,090500,155632490,2980,2980,2980,2970,10064
20241007,090400,125714400,2980,2985,2985,2980,2954
20241007,090300,116910465,2975,2975,2975,2970,1723
20241007,090200,111786985,2975,2980,2985,2975,3459
20241007,090100,101484800,2975,2995,3020,2975,17739
20241007,090000,48590215,3035,2985,3045,2985,15838