KissMeData/039980/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193100,4628818175,2610,2610,2610,2610,25719
20241007,193000,4628818175,2610,2610,2610,2610,0
20241007,192900,4628818175,2610,2610,2610,2610,0
20241007,192800,4628818175,2610,2610,2610,2610,0
20241007,192700,4628818175,2610,2610,2610,2610,0
20241007,192600,4628818175,2610,2610,2610,2610,0
20241007,192500,4628818175,2610,2610,2610,2610,0
20241007,192400,4628818175,2610,2610,2610,2610,0
20241007,192300,4628818175,2610,2610,2610,2610,0
20241007,192200,4628818175,2610,2610,2610,2610,0
20241007,192100,4628818175,2610,2610,2610,2610,0
20241007,192000,4628818175,2610,2610,2610,2610,0
20241007,191900,4628818175,2610,2610,2610,2610,0
20241007,191800,4628818175,2610,2610,2610,2610,0
20241007,191700,4628818175,2610,2610,2610,2610,0
20241007,191600,4628818175,2610,2610,2610,2610,0
20241007,191500,4628818175,2610,2610,2610,2610,0
20241007,191400,4628818175,2610,2610,2610,2610,0
20241007,191300,4628818175,2610,2610,2610,2610,0
20241007,191200,4628818175,2610,2610,2610,2610,0
20241007,191100,4628818175,2610,2610,2610,2610,0
20241007,191000,4628818175,2610,2610,2610,2610,0
20241007,190900,4628818175,2610,2610,2610,2610,0
20241007,190800,4628818175,2610,2610,2610,2610,0
20241007,190700,4628818175,2610,2610,2610,2610,0
20241007,190600,4628818175,2610,2610,2610,2610,0
20241007,190500,4628818175,2610,2610,2610,2610,0
20241007,190400,4628818175,2610,2610,2610,2610,0
20241007,190300,4628818175,2610,2610,2610,2610,0
20241007,190200,4628818175,2610,2610,2610,2610,0
20241007,190100,4628818175,2610,2610,2610,2610,25719
20241007,190000,4628818175,2610,2610,2610,2610,0
20241007,185900,4628818175,2610,2610,2610,2610,0
20241007,185800,4628818175,2610,2610,2610,2610,0
20241007,185700,4628818175,2610,2610,2610,2610,0
20241007,185600,4628818175,2610,2610,2610,2610,0
20241007,185500,4628818175,2610,2610,2610,2610,0
20241007,185400,4628818175,2610,2610,2610,2610,0
20241007,185300,4628818175,2610,2610,2610,2610,0
20241007,185200,4628818175,2610,2610,2610,2610,0
20241007,185100,4628818175,2610,2610,2610,2610,0
20241007,185000,4628818175,2610,2610,2610,2610,0
20241007,184900,4628818175,2610,2610,2610,2610,0
20241007,184800,4628818175,2610,2610,2610,2610,0
20241007,184700,4628818175,2610,2610,2610,2610,0
20241007,184600,4628818175,2610,2610,2610,2610,0
20241007,184500,4628818175,2610,2610,2610,2610,0
20241007,184400,4628818175,2610,2610,2610,2610,0
20241007,184300,4628818175,2610,2610,2610,2610,0
20241007,184200,4628818175,2610,2610,2610,2610,0
20241007,184100,4628818175,2610,2610,2610,2610,0
20241007,184000,4628818175,2610,2610,2610,2610,0
20241007,183900,4628818175,2610,2610,2610,2610,0
20241007,183800,4628818175,2610,2610,2610,2610,0
20241007,183700,4628818175,2610,2610,2610,2610,0
20241007,183600,4628818175,2610,2610,2610,2610,0
20241007,183500,4628818175,2610,2610,2610,2610,0
20241007,183400,4628818175,2610,2610,2610,2610,0
20241007,183300,4628818175,2610,2610,2610,2610,0
20241007,183200,4628818175,2610,2610,2610,2610,0
20241007,183100,4628818175,2610,2610,2610,2610,25719
20241007,183000,4628818175,2610,2610,2610,2610,0
20241007,182900,4628818175,2610,2610,2610,2610,0
20241007,182800,4628818175,2610,2610,2610,2610,0
20241007,182700,4628818175,2610,2610,2610,2610,0
20241007,182600,4628818175,2610,2610,2610,2610,0
20241007,182500,4628818175,2610,2610,2610,2610,0
20241007,182400,4628818175,2610,2610,2610,2610,0
20241007,182300,4628818175,2610,2610,2610,2610,0
20241007,182200,4628818175,2610,2610,2610,2610,0
20241007,182100,4628818175,2610,2610,2610,2610,0
20241007,182000,4628818175,2610,2610,2610,2610,0
20241007,181900,4628818175,2610,2610,2610,2610,0
20241007,181800,4628818175,2610,2610,2610,2610,0
20241007,181700,4628818175,2610,2610,2610,2610,0
20241007,181600,4628818175,2610,2610,2610,2610,0
20241007,181500,4628818175,2610,2610,2610,2610,0
20241007,181400,4628818175,2610,2610,2610,2610,0
20241007,181300,4628818175,2610,2610,2610,2610,0
20241007,181200,4628818175,2610,2610,2610,2610,0
20241007,181100,4628818175,2610,2610,2610,2610,0
20241007,181000,4628818175,2610,2610,2610,2610,0
20241007,180900,4628818175,2610,2610,2610,2610,0
20241007,180800,4628818175,2610,2610,2610,2610,0
20241007,180700,4628818175,2610,2610,2610,2610,0
20241007,180600,4628818175,2610,2610,2610,2610,0
20241007,180500,4628818175,2610,2610,2610,2610,0
20241007,180400,4628818175,2610,2610,2610,2610,0
20241007,180300,4628818175,2610,2610,2610,2610,0
20241007,180200,4628818175,2610,2610,2610,2610,0
20241007,180100,4628818175,2610,2610,2610,2610,25719
20241007,180000,4628818175,2610,2610,2610,2610,0
20241007,175900,4628818175,2610,2610,2610,2610,0
20241007,175800,4628818175,2610,2610,2610,2610,0
20241007,175700,4628818175,2610,2610,2610,2610,0
20241007,175600,4628818175,2610,2610,2610,2610,0
20241007,175500,4628818175,2610,2610,2610,2610,0
20241007,175400,4628818175,2610,2610,2610,2610,0
20241007,175300,4628818175,2610,2610,2610,2610,0
20241007,175200,4628818175,2610,2610,2610,2610,0
20241007,175100,4628818175,2610,2610,2610,2610,0
20241007,175000,4628818175,2610,2610,2610,2610,0
20241007,174900,4628818175,2610,2610,2610,2610,0
20241007,174800,4628818175,2610,2610,2610,2610,0
20241007,174700,4628818175,2610,2610,2610,2610,0
20241007,174600,4628818175,2610,2610,2610,2610,0
20241007,174500,4628818175,2610,2610,2610,2610,0
20241007,174400,4628818175,2610,2610,2610,2610,0
20241007,174300,4628818175,2610,2610,2610,2610,0
20241007,174200,4628818175,2610,2610,2610,2610,0
20241007,174100,4628818175,2610,2610,2610,2610,0
20241007,174000,4628818175,2610,2610,2610,2610,0
20241007,173900,4628818175,2610,2610,2610,2610,0
20241007,173800,4628818175,2610,2610,2610,2610,0
20241007,173700,4628818175,2610,2610,2610,2610,0
20241007,173600,4628818175,2610,2610,2610,2610,0
20241007,173500,4628818175,2610,2610,2610,2610,0
20241007,173400,4628818175,2610,2610,2610,2610,0
20241007,173300,4628818175,2610,2610,2610,2610,0
20241007,173200,4628818175,2610,2610,2610,2610,0
20241007,173100,4628818175,2610,2610,2610,2610,25719
20241007,173000,4628818175,2610,2610,2610,2610,0
20241007,172900,4628818175,2610,2610,2610,2610,0
20241007,172800,4628818175,2610,2610,2610,2610,0
20241007,172700,4628818175,2610,2610,2610,2610,0
20241007,172600,4628818175,2610,2610,2610,2610,0
20241007,172500,4628818175,2610,2610,2610,2610,0
20241007,172400,4628818175,2610,2610,2610,2610,0
20241007,172300,4628818175,2610,2610,2610,2610,0
20241007,172200,4628818175,2610,2610,2610,2610,0
20241007,172100,4628818175,2610,2610,2610,2610,0
20241007,172000,4628818175,2610,2610,2610,2610,0
20241007,171900,4628818175,2610,2610,2610,2610,0
20241007,171800,4628818175,2610,2610,2610,2610,0
20241007,171700,4628818175,2610,2610,2610,2610,0
20241007,171600,4628818175,2610,2610,2610,2610,0
20241007,171500,4628818175,2610,2610,2610,2610,0
20241007,171400,4628818175,2610,2610,2610,2610,0
20241007,171300,4628818175,2610,2610,2610,2610,0
20241007,171200,4628818175,2610,2610,2610,2610,0
20241007,171100,4628818175,2610,2610,2610,2610,0
20241007,171000,4628818175,2610,2610,2610,2610,0
20241007,170900,4628818175,2610,2610,2610,2610,0
20241007,170800,4628818175,2610,2610,2610,2610,0
20241007,170700,4628818175,2610,2610,2610,2610,0
20241007,170600,4628818175,2610,2610,2610,2610,0
20241007,170500,4628818175,2610,2610,2610,2610,0
20241007,170400,4628818175,2610,2610,2610,2610,0
20241007,170300,4628818175,2610,2610,2610,2610,0
20241007,170200,4628818175,2610,2610,2610,2610,0
20241007,170100,4628818175,2610,2610,2610,2610,25719
20241007,170000,4628818175,2610,2610,2610,2610,0
20241007,165900,4628818175,2610,2610,2610,2610,0
20241007,165800,4628818175,2610,2610,2610,2610,0
20241007,165700,4628818175,2610,2610,2610,2610,0
20241007,165600,4628818175,2610,2610,2610,2610,0
20241007,165500,4628818175,2610,2610,2610,2610,0
20241007,165400,4628818175,2610,2610,2610,2610,0
20241007,165300,4628818175,2610,2610,2610,2610,0
20241007,165200,4628818175,2610,2610,2610,2610,0
20241007,165100,4628818175,2610,2610,2610,2610,0
20241007,165000,4628818175,2610,2610,2610,2610,0
20241007,164900,4628818175,2610,2610,2610,2610,0
20241007,164800,4628818175,2610,2610,2610,2610,0
20241007,164700,4628818175,2610,2610,2610,2610,0
20241007,164600,4628818175,2610,2610,2610,2610,0
20241007,164500,4628818175,2610,2610,2610,2610,0
20241007,164400,4628818175,2610,2610,2610,2610,0
20241007,164300,4628818175,2610,2610,2610,2610,0
20241007,164200,4628818175,2610,2610,2610,2610,0
20241007,164100,4628818175,2610,2610,2610,2610,0
20241007,164000,4628818175,2610,2610,2610,2610,0
20241007,163900,4628818175,2610,2610,2610,2610,0
20241007,163800,4628818175,2610,2610,2610,2610,0
20241007,163700,4628818175,2610,2610,2610,2610,0
20241007,163600,4628818175,2610,2610,2610,2610,0
20241007,163500,4628818175,2610,2610,2610,2610,0
20241007,163400,4628818175,2610,2610,2610,2610,0
20241007,163300,4628818175,2610,2610,2610,2610,0
20241007,163200,4628818175,2610,2610,2610,2610,0
20241007,163100,4628818175,2610,2610,2610,2610,25719
20241007,163000,4628818175,2610,2610,2610,2610,0
20241007,162900,4628818175,2610,2610,2610,2610,0
20241007,162800,4628818175,2610,2610,2610,2610,0
20241007,162700,4628818175,2610,2610,2610,2610,0
20241007,162600,4628818175,2610,2610,2610,2610,0
20241007,162500,4628818175,2610,2610,2610,2610,0
20241007,162400,4628818175,2610,2610,2610,2610,0
20241007,162300,4628818175,2610,2610,2610,2610,0
20241007,162200,4628818175,2610,2610,2610,2610,0
20241007,162100,4628818175,2610,2610,2610,2610,0
20241007,162000,4628818175,2610,2610,2610,2610,0
20241007,161900,4628818175,2610,2610,2610,2610,0
20241007,161800,4628818175,2610,2610,2610,2610,0
20241007,161700,4628818175,2610,2610,2610,2610,0
20241007,161600,4628818175,2610,2610,2610,2610,0
20241007,161500,4628818175,2610,2610,2610,2610,0
20241007,161400,4628818175,2610,2610,2610,2610,0
20241007,161300,4628818175,2610,2610,2610,2610,0
20241007,161200,4628818175,2610,2610,2610,2610,0
20241007,161100,4628818175,2610,2610,2610,2610,0
20241007,161000,4628818175,2610,2610,2610,2610,0
20241007,160900,4628818175,2610,2610,2610,2610,0
20241007,160800,4628818175,2610,2610,2610,2610,0
20241007,160700,4628818175,2610,2610,2610,2610,0
20241007,160600,4628818175,2610,2610,2610,2610,0
20241007,160500,4628818175,2610,2610,2610,2610,0
20241007,160400,4628818175,2610,2610,2610,2610,0
20241007,160300,4628818175,2610,2610,2610,2610,0
20241007,160200,4628818175,2610,2610,2610,2610,0
20241007,160100,4628818175,2610,2610,2610,2610,25719
20241007,160000,4628818175,2610,2610,2610,2610,0
20241007,155900,4628818175,2610,2610,2610,2610,0
20241007,155800,4628818175,2610,2610,2610,2610,0
20241007,155700,4628818175,2610,2610,2610,2610,0
20241007,155600,4628818175,2610,2610,2610,2610,0
20241007,155500,4628818175,2610,2610,2610,2610,0
20241007,155400,4628818175,2610,2610,2610,2610,0
20241007,155300,4628818175,2610,2610,2610,2610,0
20241007,155200,4628818175,2610,2610,2610,2610,0
20241007,155100,4628818175,2610,2610,2610,2610,0
20241007,155000,4628818175,2610,2610,2610,2610,0
20241007,154900,4628818175,2610,2610,2610,2610,0
20241007,154800,4628818175,2610,2610,2610,2610,0
20241007,154700,4628818175,2610,2610,2610,2610,0
20241007,154600,4628818175,2610,2610,2610,2610,0
20241007,154500,4628818175,2610,2610,2610,2610,0
20241007,154400,4628818175,2610,2610,2610,2610,0
20241007,154300,4628818175,2610,2610,2610,2610,0
20241007,154200,4628818175,2610,2610,2610,2610,0
20241007,154100,4628818175,2610,2610,2610,2610,0
20241007,154000,4628818175,2610,2610,2610,2610,0
20241007,153900,4628818175,2610,2610,2610,2610,0
20241007,153800,4628818175,2610,2610,2610,2610,0
20241007,153700,4628818175,2610,2610,2610,2610,0
20241007,153600,4628818175,2610,2610,2610,2610,0
20241007,153500,4628818175,2610,2610,2610,2610,0
20241007,153400,4628818175,2610,2610,2610,2610,0
20241007,153300,4628818175,2610,2610,2610,2610,0
20241007,153200,4628818175,2610,2610,2610,2610,0
20241007,153100,4628818175,2610,2610,2610,2610,25719
20241007,153000,4628818175,2610,2610,2610,2610,25719
20241007,152900,4561691585,2605,2605,2605,2605,0
20241007,152800,4561691585,2605,2605,2605,2605,0
20241007,152700,4561691585,2605,2605,2605,2605,0
20241007,152600,4561691585,2605,2605,2605,2605,0
20241007,152500,4561691585,2605,2605,2605,2605,0
20241007,152400,4561691585,2605,2605,2605,2605,0
20241007,152300,4561691585,2605,2605,2605,2605,0
20241007,152200,4561691585,2605,2605,2605,2605,0
20241007,152100,4561691585,2605,2605,2605,2605,0
20241007,152000,4561691585,2605,2605,2605,2605,0
20241007,151900,4561691585,2605,2605,2605,2605,2024
20241007,151800,4556419065,2605,2610,2610,2605,200
20241007,151700,4555897565,2605,2610,2610,2605,843
20241007,151600,4553700335,2605,2605,2605,2605,105
20241007,151500,4553426810,2605,2610,2610,2605,13463
20241007,151400,4518340520,2610,2610,2615,2610,7632
20241007,151300,4498420740,2615,2615,2615,2610,53
20241007,151200,4498282195,2610,2615,2615,2610,1045
20241007,151100,4495549735,2615,2620,2620,2610,1743
20241007,151000,4490992025,2610,2615,2620,2610,7347
20241007,150900,4471776700,2620,2620,2620,2615,3810
20241007,150800,4461805985,2620,2615,2620,2615,3554
20241007,150700,4452511590,2615,2620,2620,2615,6461
20241007,150600,4435614720,2620,2615,2620,2615,589
20241007,150500,4434071585,2615,2615,2620,2615,135
20241007,150400,4433718305,2620,2620,2620,2615,1309
20241007,150300,4430289235,2620,2620,2620,2620,37
20241007,150200,4430192295,2620,2615,2620,2615,1578
20241007,150100,4426065805,2615,2615,2620,2615,3829
20241007,150000,4416052965,2620,2615,2620,2615,3925
20241007,145900,4405789070,2615,2615,2620,2615,8118
20241007,145800,4384560435,2615,2610,2615,2610,490
20241007,145700,4383279335,2610,2615,2615,2610,148
20241007,145600,4382892555,2615,2615,2620,2615,2539
20241007,145500,4376253060,2615,2615,2620,2615,4449
20241007,145400,4364618915,2615,2615,2620,2615,703
20241007,145300,4362780305,2615,2615,2620,2615,4445
20241007,145200,4351156620,2615,2620,2620,2615,1629
20241007,145100,4346893400,2620,2615,2620,2615,11357
20241007,145000,4317194795,2615,2610,2615,2605,1712
20241007,144900,4312726425,2610,2610,2610,2610,1002
20241007,144800,4310111205,2610,2610,2615,2610,494
20241007,144700,4308821815,2610,2610,2610,2610,2063
20241007,144600,4303437385,2615,2615,2615,2605,1232
20241007,144500,4300215780,2615,2605,2615,2605,12660
20241007,144400,4267173550,2605,2605,2605,2605,727
20241007,144300,4265279715,2605,2605,2605,2605,1242
20241007,144200,4262044305,2605,2605,2605,2605,1105
20241007,144100,4259165780,2605,2605,2610,2605,4342
20241007,144000,4247853860,2605,2605,2605,2605,3001
20241007,143900,4240036255,2605,2610,2610,2605,2043
20241007,143800,4234714170,2605,2605,2610,2605,975
20241007,143700,4232169530,2605,2605,2610,2605,579
20241007,143600,4230661220,2605,2605,2605,2605,84
20241007,143500,4230442400,2610,2605,2610,2605,1434
20241007,143400,4226700160,2610,2610,2610,2605,3101
20241007,143300,4218607550,2605,2610,2610,2605,86
20241007,143200,4218383490,2610,2600,2610,2600,18125
20241007,143100,4171181055,2600,2605,2605,2600,110
20241007,143000,4170895005,2600,2605,2605,2600,567
20241007,142900,4169418890,2605,2605,2605,2600,813
20241007,142800,4167302525,2605,2605,2605,2600,1070
20241007,142700,4164515425,2610,2610,2610,2610,2
20241007,142600,4164510205,2600,2605,2605,2600,9277
20241007,142500,4140371165,2605,2605,2605,2605,201
20241007,142400,4139847560,2610,2605,2610,2605,320
20241007,142300,4139012460,2605,2605,2605,2605,1218
20241007,142200,4135839570,2605,2610,2610,2605,194
20241007,142100,4135334180,2610,2610,2610,2610,40
20241007,142000,4135229780,2605,2605,2605,2605,4588
20241007,141900,4123278040,2605,2605,2605,2605,110
20241007,141800,4122991490,2600,2600,2605,2600,255
20241007,141700,4122328485,2600,2600,2600,2600,1267
20241007,141600,4119034285,2600,2605,2605,2600,63
20241007,141500,4118870285,2605,2605,2605,2600,1094
20241007,141400,4116023290,2605,2605,2605,2605,218
20241007,141300,4115455400,2605,2605,2605,2605,0
20241007,141200,4115455400,2605,2610,2610,2605,1494
20241007,141100,4111561530,2605,2605,2605,2605,15
20241007,141000,4111522455,2610,2610,2610,2600,284
20241007,140900,4110783510,2605,2605,2610,2600,9936
20241007,140800,4084913105,2605,2600,2605,2600,500
20241007,140700,4083611605,2605,2610,2610,2605,55
20241007,140600,4083468325,2605,2610,2610,2605,2493
20241007,140500,4076973410,2610,2610,2610,2610,0
20241007,140400,4076973410,2610,2610,2610,2610,100
20241007,140300,4076712410,2610,2605,2610,2605,1015
20241007,140200,4074068325,2605,2605,2605,2605,40
20241007,140100,4073964125,2605,2605,2605,2605,2200
20241007,140000,4068233125,2610,2605,2610,2605,1013
20241007,135900,4065594245,2605,2610,2610,2605,1830
20241007,135800,4060826695,2610,2610,2610,2605,765
20241007,135700,4058831870,2610,2605,2610,2605,1649
20241007,135600,4054530955,2605,2605,2605,2605,350
20241007,135500,4053619205,2610,2610,2610,2610,1001
20241007,135400,4051006595,2605,2605,2605,2605,50
20241007,135300,4050876345,2605,2605,2605,2605,372
20241007,135200,4049907285,2610,2605,2610,2605,2242
20241007,135100,4044066820,2610,2610,2610,2610,65
20241007,135000,4043897170,2610,2610,2610,2610,3
20241007,134900,4043889340,2610,2615,2615,2610,268
20241007,134800,4043189845,2615,2615,2615,2615,2
20241007,134700,4043184615,2610,2615,2615,2610,232
20241007,134600,4042578095,2615,2615,2615,2610,1287
20241007,134500,4039214590,2610,2605,2610,2605,4668
20241007,134400,4027031995,2605,2605,2605,2605,0
20241007,134300,4027031995,2605,2605,2605,2605,3
20241007,134200,4027024180,2610,2610,2610,2610,815
20241007,134100,4024897030,2605,2610,2610,2605,1800
20241007,134000,4020207250,2610,2610,2610,2610,1909
20241007,133900,4015224760,2610,2615,2615,2610,104
20241007,133800,4014953300,2615,2610,2615,2610,2309
20241007,133700,4008926570,2610,2610,2615,2610,4309
20241007,133600,3997680070,2615,2615,2615,2610,2062
20241007,133500,3992287945,2615,2615,2615,2615,80
20241007,133400,3992078745,2615,2615,2615,2615,130
20241007,133300,3991738795,2615,2610,2615,2610,240
20241007,133200,3991112385,2615,2615,2615,2615,17
20241007,133100,3991067930,2615,2620,2620,2615,3973
20241007,133000,3980676535,2620,2615,2620,2615,718
20241007,132900,3978795955,2615,2610,2620,2610,5070
20241007,132800,3965548475,2610,2610,2610,2610,264
20241007,132700,3964859435,2610,2610,2610,2610,520
20241007,132600,3963502235,2610,2610,2610,2610,44
20241007,132500,3963387395,2620,2620,2620,2620,27
20241007,132400,3963316655,2610,2620,2620,2610,26193
20241007,132300,3894725355,2620,2615,2620,2615,14836
20241007,132200,3855922255,2615,2610,2615,2605,7965
20241007,132100,3835121460,2610,2605,2610,2605,2064
20241007,132000,3829744720,2610,2610,2610,2610,1
20241007,131900,3829742110,2610,2610,2610,2605,868
20241007,131800,3827480455,2610,2610,2610,2610,10
20241007,131700,3827454355,2615,2615,2615,2615,0
20241007,131600,3827454355,2615,2605,2615,2605,303
20241007,131500,3826665030,2615,2610,2615,2605,77
20241007,131400,3826464075,2615,2605,2615,2605,2375
20241007,131300,3820274180,2615,2600,2615,2600,17939
20241007,131200,3773477605,2600,2600,2600,2600,240
20241007,131100,3772853605,2600,2605,2605,2600,444
20241007,131000,3771699005,2600,2600,2600,2600,100
20241007,130900,3771439005,2600,2600,2600,2600,50
20241007,130800,3771309005,2600,2605,2605,2600,1519
20241007,130700,3767357205,2605,2605,2610,2605,1354
20241007,130600,3763829960,2605,2605,2605,2605,521
20241007,130500,3762472755,2605,2610,2610,2605,501
20241007,130400,3761167640,2605,2610,2610,2605,1285
20241007,130300,3757820210,2610,2610,2610,2610,14
20241007,130200,3757783670,2605,2610,2610,2605,2
20241007,130100,3757778455,2605,2610,2610,2605,745
20241007,130000,3755837725,2605,2610,2610,2605,62
20241007,125900,3755676205,2605,2605,2605,2605,4411
20241007,125800,3744185550,2605,2610,2610,2605,240
20241007,125700,3743559850,2610,2605,2610,2605,111
20241007,125600,3743270490,2605,2605,2605,2605,113
20241007,125500,3742976125,2605,2610,2610,2605,211
20241007,125400,3742426455,2610,2605,2610,2605,2467
20241007,125300,3735999880,2610,2610,2610,2605,342
20241007,125200,3735108090,2610,2605,2610,2605,12
20241007,125100,3735076825,2605,2610,2610,2605,18
20241007,125000,3735029885,2610,2605,2610,2605,1562
20241007,124900,3730960565,2610,2605,2610,2605,325
20241007,124800,3730113930,2610,2605,2610,2605,850
20241007,124700,3727899430,2610,2605,2610,2605,42
20241007,124600,3727790000,2610,2610,2610,2605,631
20241007,124500,3726143490,2605,2610,2610,2605,2642
20241007,124400,3719253050,2610,2610,2610,2610,11
20241007,124300,3719224340,2610,2610,2610,2610,0
20241007,124200,3719224340,2610,2610,2610,2610,16
20241007,124100,3719182580,2610,2610,2610,2605,284
20241007,124000,3718441390,2605,2605,2610,2605,140
20241007,123900,3718076645,2605,2605,2605,2605,1
20241007,123800,3718074040,2610,2610,2610,2605,251
20241007,123700,3717419175,2610,2605,2610,2605,70
20241007,123600,3717236780,2600,2600,2600,2595,3548
20241007,123500,3708012035,2600,2600,2600,2600,201
20241007,123400,3707489435,2600,2600,2600,2600,122
20241007,123300,3707172235,2595,2595,2595,2595,306
20241007,123200,3706378165,2595,2595,2595,2595,472
20241007,123100,3705153325,2600,2600,2600,2595,433
20241007,123000,3704029630,2600,2600,2600,2600,369
20241007,122900,3703070230,2600,2600,2600,2600,1351
20241007,122800,3699557630,2600,2600,2600,2600,551
20241007,122700,3698125030,2600,2595,2600,2595,1001
20241007,122600,3695527430,2600,2595,2600,2595,507
20241007,122500,3694211730,2595,2600,2600,2595,437
20241007,122400,3693075795,2600,2600,2600,2590,9480
20241007,122300,3668489110,2595,2600,2600,2595,1354
20241007,122200,3664975460,2595,2595,2595,2595,1691
20241007,122100,3660587315,2595,2600,2600,2595,3384
20241007,122000,3651789025,2600,2595,2605,2595,67
20241007,121900,3651615070,2600,2600,2600,2600,1373
20241007,121800,3648045270,2600,2600,2600,2595,12
20241007,121700,3648014090,2595,2605,2605,2595,2533
20241007,121600,3641434175,2605,2605,2605,2605,401
20241007,121500,3640389570,2610,2605,2610,2600,105
20241007,121400,3640116295,2605,2610,2610,2605,477
20241007,121300,3638872205,2610,2605,2610,2605,971
20241007,121200,3636341395,2605,2605,2605,2605,471
20241007,121100,3635114440,2605,2600,2605,2600,2314
20241007,121000,3629086620,2605,2610,2610,2605,113
20241007,120900,3628791730,2610,2600,2610,2600,901
20241007,120800,3626446120,2610,2600,2610,2600,61
20241007,120700,3626287510,2600,2600,2600,2600,50
20241007,120600,3626157510,2600,2610,2610,2600,416
20241007,120500,3625075615,2610,2605,2610,2600,1734
20241007,120400,3620559070,2605,2605,2605,2605,425
20241007,120300,3619451945,2605,2605,2605,2605,503
20241007,120200,3618141630,2605,2605,2610,2605,2661
20241007,120100,3611208725,2605,2605,2610,2605,229
20241007,120000,3610611555,2610,2605,2610,2605,101
20241007,115900,3610348445,2610,2610,2610,2610,10
20241007,115800,3610322345,2610,2610,2610,2610,124
20241007,115700,3609998705,2610,2610,2610,2610,1
20241007,115600,3609996095,2610,2610,2610,2610,52
20241007,115500,3609860375,2610,2610,2610,2610,691
20241007,115400,3608056865,2615,2610,2615,2610,1023
20241007,115300,3605386765,2615,2615,2615,2610,173
20241007,115200,3604935210,2615,2610,2615,2610,434
20241007,115100,3603802460,2600,2605,2610,2600,3154
20241007,115000,3595582605,2605,2605,2605,2605,2758
20241007,114900,3588398015,2605,2605,2605,2600,632
20241007,114800,3586754590,2605,2600,2605,2600,582
20241007,114700,3585241380,2600,2600,2600,2600,847
20241007,114600,3583039180,2600,2600,2600,2600,0
20241007,114500,3583039180,2600,2610,2610,2600,3053
20241007,114400,3575101340,2605,2605,2605,2605,567
20241007,114300,3573624305,2605,2605,2605,2605,40
20241007,114200,3573520105,2605,2600,2605,2600,28
20241007,114100,3573447215,2610,2600,2610,2600,1586
20241007,114000,3569323555,2610,2605,2610,2600,206
20241007,113900,3568786725,2610,2605,2610,2605,258
20241007,113800,3568114530,2605,2605,2605,2600,702
20241007,113700,3566289210,2605,2605,2605,2600,212
20241007,113600,3565737730,2610,2600,2610,2600,11505
20241007,113500,3535824680,2610,2605,2610,2605,154
20241007,113400,3535423420,2600,2600,2605,2600,1166
20241007,113300,3532390800,2605,2605,2605,2605,50
20241007,113200,3532260550,2605,2610,2610,2605,1777
20241007,113100,3527631425,2610,2610,2615,2605,213
20241007,113000,3527076490,2610,2615,2615,2610,327
20241007,112900,3526222990,2615,2615,2615,2615,791
20241007,112800,3524154525,2615,2615,2620,2615,505
20241007,112700,3522833690,2615,2615,2620,2615,1146
20241007,112600,3519836395,2615,2615,2620,2615,839
20241007,112500,3517642400,2620,2620,2620,2615,354
20241007,112400,3516714945,2620,2620,2625,2620,1335
20241007,112300,3513217230,2625,2630,2630,2620,4128
20241007,112200,3502381670,2625,2625,2630,2625,5413
20241007,112100,3488157495,2630,2630,2630,2625,5906
20241007,112000,3472635070,2625,2620,2630,2620,17005
20241007,111900,3427984730,2620,2620,2625,2620,16695
20241007,111800,3384225510,2620,2620,2620,2615,400
20241007,111700,3383178510,2620,2605,2620,2605,24280
20241007,111600,3319743580,2600,2600,2605,2600,209
20241007,111500,3319199930,2605,2605,2605,2605,103
20241007,111400,3318931615,2605,2605,2605,2600,2049
20241007,111300,3313594750,2605,2605,2610,2605,555
20241007,111200,3312148715,2605,2605,2610,2605,551
20241007,111100,3310713355,2605,2610,2610,2605,8
20241007,111000,3310692495,2605,2610,2610,2605,2019
20241007,110900,3305430930,2610,2610,2610,2610,579
20241007,110800,3303919740,2610,2605,2610,2605,1199
20241007,110700,3300796280,2610,2610,2610,2605,855
20241007,110600,3298567380,2610,2600,2610,2600,4015
20241007,110500,3288104805,2605,2600,2605,2600,98
20241007,110400,3287849985,2605,2600,2605,2600,5092
20241007,110300,3274610455,2600,2600,2600,2595,291
20241007,110200,3273853860,2595,2595,2600,2595,1225
20241007,110100,3270672045,2600,2605,2605,2595,672
20241007,110000,3268923120,2605,2605,2605,2595,906
20241007,105900,3266569950,2605,2605,2605,2595,1396
20241007,105800,3262934010,2610,2600,2610,2600,5369
20241007,105700,3248961700,2595,2595,2600,2595,5742
20241007,105600,3234059885,2595,2585,2595,2585,9248
20241007,105500,3210134955,2585,2595,2595,2585,4687
20241007,105400,3198005610,2590,2595,2595,2590,4191
20241007,105300,3187149795,2595,2605,2605,2595,59686
20241007,105200,3031753220,2605,2605,2610,2605,341
20241007,105100,3030864860,2605,2610,2610,2605,160
20241007,105000,3030447660,2610,2605,2610,2605,2764
20241007,104900,3023244885,2605,2605,2605,2605,2983
20241007,104800,3015474170,2605,2605,2610,2605,12383
20241007,104700,2983216425,2605,2610,2610,2605,1198
20241007,104600,2980092160,2610,2610,2610,2610,21
20241007,104500,2980037350,2605,2605,2605,2605,34
20241007,104400,2979948780,2610,2610,2610,2610,2885
20241007,104300,2972418930,2610,2610,2615,2610,4221
20241007,104200,2961402105,2610,2610,2615,2610,2518
20241007,104100,2954830115,2615,2610,2615,2610,35
20241007,104000,2954738675,2610,2610,2615,2610,512
20241007,103900,2953402345,2610,2610,2610,2610,7203
20241007,103800,2934602515,2615,2615,2615,2610,861
20241007,103700,2932353090,2615,2615,2615,2610,1179
20241007,103600,2929275315,2610,2610,2615,2610,1884
20241007,103500,2924358015,2610,2615,2615,2610,2647
20241007,103400,2917449315,2615,2610,2615,2610,167
20241007,103300,2917013355,2615,2610,2615,2610,91
20241007,103200,2916775820,2615,2610,2615,2610,4406
20241007,103100,2905273590,2610,2610,2610,2610,1275
20241007,103000,2901945840,2610,2615,2615,2610,5425
20241007,102900,2887786450,2615,2615,2615,2610,281
20241007,102800,2887052360,2610,2615,2615,2610,3564
20241007,102700,2877737500,2615,2615,2615,2615,114
20241007,102600,2877439390,2615,2615,2615,2605,11754
20241007,102500,2846764645,2615,2615,2615,2610,57
20241007,102400,2846615595,2615,2615,2615,2610,6620
20241007,102300,2829334450,2615,2610,2615,2610,3824
20241007,102200,2819353800,2610,2615,2615,2610,2742
20241007,102100,2812191485,2615,2615,2615,2605,5002
20241007,102000,2799137960,2610,2610,2615,2610,1489
20241007,101900,2795250155,2615,2610,2615,2610,4441
20241007,101800,2783658235,2615,2610,2615,2610,11278
20241007,101700,2754212910,2605,2605,2610,2600,8452
20241007,101600,2732198610,2600,2605,2605,2600,444
20241007,101500,2731042005,2605,2605,2605,2600,3572
20241007,101400,2721751880,2600,2600,2605,2600,895
20241007,101300,2719422830,2600,2605,2610,2600,1890
20241007,101200,2714501665,2605,2605,2610,2605,2672
20241007,101100,2707540595,2610,2605,2610,2605,2152
20241007,101000,2701930950,2605,2605,2605,2600,3027
20241007,100900,2694049685,2605,2605,2605,2600,5398
20241007,100800,2679996800,2600,2600,2605,2600,3838
20241007,100700,2670017875,2600,2605,2605,2600,1122
20241007,100600,2667100530,2605,2605,2610,2600,4423
20241007,100500,2655578890,2610,2610,2610,2605,1710
20241007,100400,2651122070,2605,2610,2610,2605,1331
20241007,100300,2647654315,2610,2605,2610,2605,4120
20241007,100200,2636907875,2605,2600,2605,2600,5193
20241007,100100,2623403780,2600,2600,2600,2595,2313
20241007,100000,2617400365,2600,2600,2600,2595,1745
20241007,095900,2612867570,2600,2600,2600,2595,5332
20241007,095800,2599007105,2600,2605,2605,2600,3191
20241007,095700,2590707170,2605,2600,2605,2595,28275
20241007,095600,2517232445,2600,2620,2620,2600,59795
20241007,095500,2361263285,2615,2615,2625,2615,33193
20241007,095400,2274255410,2620,2615,2620,2610,23948
20241007,095300,2211632075,2610,2625,2625,2605,39210
20241007,095200,2109051510,2620,2610,2635,2610,79257
20241007,095100,1900885255,2615,2610,2615,2605,29147
20241007,095000,1824764500,2610,2605,2610,2600,31637
20241007,094900,1742338805,2600,2600,2615,2600,26277
20241007,094800,1673841210,2600,2595,2605,2590,18717
20241007,094700,1625216785,2595,2590,2595,2590,2709
20241007,094600,1618192945,2595,2580,2595,2580,15404
20241007,094500,1578382240,2580,2585,2585,2580,2710
20241007,094400,1571390390,2580,2580,2585,2580,3428
20241007,094300,1562546135,2580,2580,2580,2575,409
20241007,094200,1561491965,2580,2580,2580,2575,53
20241007,094100,1561355230,2580,2585,2585,2580,219
20241007,094000,1560790180,2580,2580,2585,2580,2494
20241007,093900,1554353760,2580,2570,2580,2570,7326
20241007,093800,1535483845,2575,2575,2575,2570,1726
20241007,093700,1531040705,2575,2570,2575,2570,953
20241007,093600,1528591455,2575,2570,2575,2570,11097
20241007,093500,1500072085,2575,2565,2575,2565,1511
20241007,093400,1496193790,2575,2570,2575,2565,1667
20241007,093300,1491917900,2570,2575,2575,2565,11533
20241007,093200,1462278265,2570,2570,2575,2570,5306
20241007,093100,1448641830,2575,2580,2580,2570,19937
20241007,093000,1397387645,2575,2575,2580,2575,9591
20241007,092900,1372690810,2580,2580,2580,2575,12475
20241007,092800,1340555010,2580,2570,2580,2570,10560
20241007,092700,1313387085,2570,2565,2570,2565,451
20241007,092600,1312229835,2565,2565,2570,2560,5261
20241007,092500,1298749745,2560,2560,2565,2550,20971
20241007,092400,1245078460,2560,2570,2570,2560,3006
20241007,092300,1237380530,2570,2575,2575,2560,11500
20241007,092200,1207844200,2575,2575,2580,2570,532
20241007,092100,1206474835,2580,2580,2580,2570,2738
20241007,092000,1199425625,2580,2575,2585,2575,9082
20241007,091900,1176019240,2585,2575,2585,2570,9149
20241007,091800,1152432740,2575,2570,2580,2570,3996
20241007,091700,1142144175,2575,2575,2575,2570,1721
20241007,091600,1137720785,2570,2575,2575,2570,2856
20241007,091500,1130377725,2580,2585,2585,2570,28131
20241007,091400,1057875190,2585,2585,2585,2580,3101
20241007,091300,1049868065,2585,2580,2585,2580,17851
20241007,091200,1003748340,2580,2590,2590,2580,17455
20241007,091100,958643870,2590,2595,2595,2590,9455
20241007,091000,934154530,2590,2590,2595,2585,8355
20241007,090900,912520115,2585,2570,2590,2565,13803
20241007,090800,876874420,2565,2565,2570,2560,2984
20241007,090700,869220305,2560,2560,2565,2555,4923
20241007,090600,856617615,2560,2560,2560,2555,9396
20241007,090500,832563860,2560,2560,2560,2555,16674
20241007,090400,789899930,2560,2570,2570,2560,11799
20241007,090300,759652655,2565,2575,2575,2555,41813
20241007,090200,652234955,2575,2590,2590,2575,19786
20241007,090100,601161885,2595,2610,2610,2575,99037
20241007,090000,344652325,2610,2545,2620,2545,132385