KissMeData/073240/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200000,1074605205,4425,4425,4425,4425,21361
20241007,195900,1074605205,4425,4425,4425,4425,0
20241007,195800,1074605205,4425,4425,4425,4425,0
20241007,195700,1074605205,4425,4425,4425,4425,0
20241007,195600,1074605205,4425,4425,4425,4425,0
20241007,195500,1074605205,4425,4425,4425,4425,0
20241007,195400,1074605205,4425,4425,4425,4425,0
20241007,195300,1074605205,4425,4425,4425,4425,0
20241007,195200,1074605205,4425,4425,4425,4425,0
20241007,195100,1074605205,4425,4425,4425,4425,0
20241007,195000,1074605205,4425,4425,4425,4425,0
20241007,194900,1074605205,4425,4425,4425,4425,0
20241007,194800,1074605205,4425,4425,4425,4425,0
20241007,194700,1074605205,4425,4425,4425,4425,0
20241007,194600,1074605205,4425,4425,4425,4425,0
20241007,194500,1074605205,4425,4425,4425,4425,0
20241007,194400,1074605205,4425,4425,4425,4425,0
20241007,194300,1074605205,4425,4425,4425,4425,0
20241007,194200,1074605205,4425,4425,4425,4425,0
20241007,194100,1074605205,4425,4425,4425,4425,0
20241007,194000,1074605205,4425,4425,4425,4425,0
20241007,193900,1074605205,4425,4425,4425,4425,0
20241007,193800,1074605205,4425,4425,4425,4425,0
20241007,193700,1074605205,4425,4425,4425,4425,0
20241007,193600,1074605205,4425,4425,4425,4425,0
20241007,193500,1074605205,4425,4425,4425,4425,0
20241007,193400,1074605205,4425,4425,4425,4425,0
20241007,193300,1074605205,4425,4425,4425,4425,0
20241007,193200,1074605205,4425,4425,4425,4425,0
20241007,193100,1074605205,4425,4425,4425,4425,0
20241007,193000,1074605205,4425,4425,4425,4425,21361
20241007,192900,1074605205,4425,4425,4425,4425,0
20241007,192800,1074605205,4425,4425,4425,4425,0
20241007,192700,1074605205,4425,4425,4425,4425,0
20241007,192600,1074605205,4425,4425,4425,4425,0
20241007,192500,1074605205,4425,4425,4425,4425,0
20241007,192400,1074605205,4425,4425,4425,4425,0
20241007,192300,1074605205,4425,4425,4425,4425,0
20241007,192200,1074605205,4425,4425,4425,4425,0
20241007,192100,1074605205,4425,4425,4425,4425,0
20241007,192000,1074605205,4425,4425,4425,4425,0
20241007,191900,1074605205,4425,4425,4425,4425,0
20241007,191800,1074605205,4425,4425,4425,4425,0
20241007,191700,1074605205,4425,4425,4425,4425,0
20241007,191600,1074605205,4425,4425,4425,4425,0
20241007,191500,1074605205,4425,4425,4425,4425,0
20241007,191400,1074605205,4425,4425,4425,4425,0
20241007,191300,1074605205,4425,4425,4425,4425,0
20241007,191200,1074605205,4425,4425,4425,4425,0
20241007,191100,1074605205,4425,4425,4425,4425,0
20241007,191000,1074605205,4425,4425,4425,4425,0
20241007,190900,1074605205,4425,4425,4425,4425,0
20241007,190800,1074605205,4425,4425,4425,4425,0
20241007,190700,1074605205,4425,4425,4425,4425,0
20241007,190600,1074605205,4425,4425,4425,4425,0
20241007,190500,1074605205,4425,4425,4425,4425,0
20241007,190400,1074605205,4425,4425,4425,4425,0
20241007,190300,1074605205,4425,4425,4425,4425,0
20241007,190200,1074605205,4425,4425,4425,4425,0
20241007,190100,1074605205,4425,4425,4425,4425,0
20241007,190000,1074605205,4425,4425,4425,4425,21361
20241007,185900,1074605205,4425,4425,4425,4425,0
20241007,185800,1074605205,4425,4425,4425,4425,0
20241007,185700,1074605205,4425,4425,4425,4425,0
20241007,185600,1074605205,4425,4425,4425,4425,0
20241007,185500,1074605205,4425,4425,4425,4425,0
20241007,185400,1074605205,4425,4425,4425,4425,0
20241007,185300,1074605205,4425,4425,4425,4425,0
20241007,185200,1074605205,4425,4425,4425,4425,0
20241007,185100,1074605205,4425,4425,4425,4425,0
20241007,185000,1074605205,4425,4425,4425,4425,0
20241007,184900,1074605205,4425,4425,4425,4425,0
20241007,184800,1074605205,4425,4425,4425,4425,0
20241007,184700,1074605205,4425,4425,4425,4425,0
20241007,184600,1074605205,4425,4425,4425,4425,0
20241007,184500,1074605205,4425,4425,4425,4425,0
20241007,184400,1074605205,4425,4425,4425,4425,0
20241007,184300,1074605205,4425,4425,4425,4425,0
20241007,184200,1074605205,4425,4425,4425,4425,0
20241007,184100,1074605205,4425,4425,4425,4425,0
20241007,184000,1074605205,4425,4425,4425,4425,0
20241007,183900,1074605205,4425,4425,4425,4425,0
20241007,183800,1074605205,4425,4425,4425,4425,0
20241007,183700,1074605205,4425,4425,4425,4425,0
20241007,183600,1074605205,4425,4425,4425,4425,0
20241007,183500,1074605205,4425,4425,4425,4425,0
20241007,183400,1074605205,4425,4425,4425,4425,0
20241007,183300,1074605205,4425,4425,4425,4425,0
20241007,183200,1074605205,4425,4425,4425,4425,0
20241007,183100,1074605205,4425,4425,4425,4425,0
20241007,183000,1074605205,4425,4425,4425,4425,21361
20241007,182900,1074605205,4425,4425,4425,4425,0
20241007,182800,1074605205,4425,4425,4425,4425,0
20241007,182700,1074605205,4425,4425,4425,4425,0
20241007,182600,1074605205,4425,4425,4425,4425,0
20241007,182500,1074605205,4425,4425,4425,4425,0
20241007,182400,1074605205,4425,4425,4425,4425,0
20241007,182300,1074605205,4425,4425,4425,4425,0
20241007,182200,1074605205,4425,4425,4425,4425,0
20241007,182100,1074605205,4425,4425,4425,4425,0
20241007,182000,1074605205,4425,4425,4425,4425,0
20241007,181900,1074605205,4425,4425,4425,4425,0
20241007,181800,1074605205,4425,4425,4425,4425,0
20241007,181700,1074605205,4425,4425,4425,4425,0
20241007,181600,1074605205,4425,4425,4425,4425,0
20241007,181500,1074605205,4425,4425,4425,4425,0
20241007,181400,1074605205,4425,4425,4425,4425,0
20241007,181300,1074605205,4425,4425,4425,4425,0
20241007,181200,1074605205,4425,4425,4425,4425,0
20241007,181100,1074605205,4425,4425,4425,4425,0
20241007,181000,1074605205,4425,4425,4425,4425,0
20241007,180900,1074605205,4425,4425,4425,4425,0
20241007,180800,1074605205,4425,4425,4425,4425,0
20241007,180700,1074605205,4425,4425,4425,4425,0
20241007,180600,1074605205,4425,4425,4425,4425,0
20241007,180500,1074605205,4425,4425,4425,4425,0
20241007,180400,1074605205,4425,4425,4425,4425,0
20241007,180300,1074605205,4425,4425,4425,4425,0
20241007,180200,1074605205,4425,4425,4425,4425,0
20241007,180100,1074605205,4425,4425,4425,4425,0
20241007,180000,1074605205,4425,4425,4425,4425,21361
20241007,175900,1074605205,4425,4425,4425,4425,0
20241007,175800,1074605205,4425,4425,4425,4425,0
20241007,175700,1074605205,4425,4425,4425,4425,0
20241007,175600,1074605205,4425,4425,4425,4425,0
20241007,175500,1074605205,4425,4425,4425,4425,0
20241007,175400,1074605205,4425,4425,4425,4425,0
20241007,175300,1074605205,4425,4425,4425,4425,0
20241007,175200,1074605205,4425,4425,4425,4425,0
20241007,175100,1074605205,4425,4425,4425,4425,0
20241007,175000,1074605205,4425,4425,4425,4425,0
20241007,174900,1074605205,4425,4425,4425,4425,0
20241007,174800,1074605205,4425,4425,4425,4425,0
20241007,174700,1074605205,4425,4425,4425,4425,0
20241007,174600,1074605205,4425,4425,4425,4425,0
20241007,174500,1074605205,4425,4425,4425,4425,0
20241007,174400,1074605205,4425,4425,4425,4425,0
20241007,174300,1074605205,4425,4425,4425,4425,0
20241007,174200,1074605205,4425,4425,4425,4425,0
20241007,174100,1074605205,4425,4425,4425,4425,0
20241007,174000,1074605205,4425,4425,4425,4425,0
20241007,173900,1074605205,4425,4425,4425,4425,0
20241007,173800,1074605205,4425,4425,4425,4425,0
20241007,173700,1074605205,4425,4425,4425,4425,0
20241007,173600,1074605205,4425,4425,4425,4425,0
20241007,173500,1074605205,4425,4425,4425,4425,0
20241007,173400,1074605205,4425,4425,4425,4425,0
20241007,173300,1074605205,4425,4425,4425,4425,0
20241007,173200,1074605205,4425,4425,4425,4425,0
20241007,173100,1074605205,4425,4425,4425,4425,0
20241007,173000,1074605205,4425,4425,4425,4425,21361
20241007,172900,1074605205,4425,4425,4425,4425,0
20241007,172800,1074605205,4425,4425,4425,4425,0
20241007,172700,1074605205,4425,4425,4425,4425,0
20241007,172600,1074605205,4425,4425,4425,4425,0
20241007,172500,1074605205,4425,4425,4425,4425,0
20241007,172400,1074605205,4425,4425,4425,4425,0
20241007,172300,1074605205,4425,4425,4425,4425,0
20241007,172200,1074605205,4425,4425,4425,4425,0
20241007,172100,1074605205,4425,4425,4425,4425,0
20241007,172000,1074605205,4425,4425,4425,4425,0
20241007,171900,1074605205,4425,4425,4425,4425,0
20241007,171800,1074605205,4425,4425,4425,4425,0
20241007,171700,1074605205,4425,4425,4425,4425,0
20241007,171600,1074605205,4425,4425,4425,4425,0
20241007,171500,1074605205,4425,4425,4425,4425,0
20241007,171400,1074605205,4425,4425,4425,4425,0
20241007,171300,1074605205,4425,4425,4425,4425,0
20241007,171200,1074605205,4425,4425,4425,4425,0
20241007,171100,1074605205,4425,4425,4425,4425,0
20241007,171000,1074605205,4425,4425,4425,4425,0
20241007,170900,1074605205,4425,4425,4425,4425,0
20241007,170800,1074605205,4425,4425,4425,4425,0
20241007,170700,1074605205,4425,4425,4425,4425,0
20241007,170600,1074605205,4425,4425,4425,4425,0
20241007,170500,1074605205,4425,4425,4425,4425,0
20241007,170400,1074605205,4425,4425,4425,4425,0
20241007,170300,1074605205,4425,4425,4425,4425,0
20241007,170200,1074605205,4425,4425,4425,4425,0
20241007,170100,1074605205,4425,4425,4425,4425,0
20241007,170000,1074605205,4425,4425,4425,4425,21361
20241007,165900,1074605205,4425,4425,4425,4425,0
20241007,165800,1074605205,4425,4425,4425,4425,0
20241007,165700,1074605205,4425,4425,4425,4425,0
20241007,165600,1074605205,4425,4425,4425,4425,0
20241007,165500,1074605205,4425,4425,4425,4425,0
20241007,165400,1074605205,4425,4425,4425,4425,0
20241007,165300,1074605205,4425,4425,4425,4425,0
20241007,165200,1074605205,4425,4425,4425,4425,0
20241007,165100,1074605205,4425,4425,4425,4425,0
20241007,165000,1074605205,4425,4425,4425,4425,0
20241007,164900,1074605205,4425,4425,4425,4425,0
20241007,164800,1074605205,4425,4425,4425,4425,0
20241007,164700,1074605205,4425,4425,4425,4425,0
20241007,164600,1074605205,4425,4425,4425,4425,0
20241007,164500,1074605205,4425,4425,4425,4425,0
20241007,164400,1074605205,4425,4425,4425,4425,0
20241007,164300,1074605205,4425,4425,4425,4425,0
20241007,164200,1074605205,4425,4425,4425,4425,0
20241007,164100,1074605205,4425,4425,4425,4425,0
20241007,164000,1074605205,4425,4425,4425,4425,0
20241007,163900,1074605205,4425,4425,4425,4425,0
20241007,163800,1074605205,4425,4425,4425,4425,0
20241007,163700,1074605205,4425,4425,4425,4425,0
20241007,163600,1074605205,4425,4425,4425,4425,0
20241007,163500,1074605205,4425,4425,4425,4425,0
20241007,163400,1074605205,4425,4425,4425,4425,0
20241007,163300,1074605205,4425,4425,4425,4425,0
20241007,163200,1074605205,4425,4425,4425,4425,0
20241007,163100,1074605205,4425,4425,4425,4425,0
20241007,163000,1074605205,4425,4425,4425,4425,21361
20241007,162900,1074605205,4425,4425,4425,4425,0
20241007,162800,1074605205,4425,4425,4425,4425,0
20241007,162700,1074605205,4425,4425,4425,4425,0
20241007,162600,1074605205,4425,4425,4425,4425,0
20241007,162500,1074605205,4425,4425,4425,4425,0
20241007,162400,1074605205,4425,4425,4425,4425,0
20241007,162300,1074605205,4425,4425,4425,4425,0
20241007,162200,1074605205,4425,4425,4425,4425,0
20241007,162100,1074605205,4425,4425,4425,4425,0
20241007,162000,1074605205,4425,4425,4425,4425,0
20241007,161900,1074605205,4425,4425,4425,4425,0
20241007,161800,1074605205,4425,4425,4425,4425,0
20241007,161700,1074605205,4425,4425,4425,4425,0
20241007,161600,1074605205,4425,4425,4425,4425,0
20241007,161500,1074605205,4425,4425,4425,4425,0
20241007,161400,1074605205,4425,4425,4425,4425,0
20241007,161300,1074605205,4425,4425,4425,4425,0
20241007,161200,1074605205,4425,4425,4425,4425,0
20241007,161100,1074605205,4425,4425,4425,4425,0
20241007,161000,1074605205,4425,4425,4425,4425,0
20241007,160900,1074605205,4425,4425,4425,4425,0
20241007,160800,1074605205,4425,4425,4425,4425,0
20241007,160700,1074605205,4425,4425,4425,4425,0
20241007,160600,1074605205,4425,4425,4425,4425,0
20241007,160500,1074605205,4425,4425,4425,4425,0
20241007,160400,1074605205,4425,4425,4425,4425,0
20241007,160300,1074605205,4425,4425,4425,4425,0
20241007,160200,1074605205,4425,4425,4425,4425,0
20241007,160100,1074605205,4425,4425,4425,4425,0
20241007,160000,1074605205,4425,4425,4425,4425,21361
20241007,155900,1074605205,4425,4425,4425,4425,0
20241007,155800,1074605205,4425,4425,4425,4425,0
20241007,155700,1074605205,4425,4425,4425,4425,0
20241007,155600,1074605205,4425,4425,4425,4425,0
20241007,155500,1074605205,4425,4425,4425,4425,0
20241007,155400,1074605205,4425,4425,4425,4425,0
20241007,155300,1074605205,4425,4425,4425,4425,0
20241007,155200,1074605205,4425,4425,4425,4425,0
20241007,155100,1074605205,4425,4425,4425,4425,0
20241007,155000,1074605205,4425,4425,4425,4425,0
20241007,154900,1074605205,4425,4425,4425,4425,0
20241007,154800,1074605205,4425,4425,4425,4425,0
20241007,154700,1074605205,4425,4425,4425,4425,0
20241007,154600,1074605205,4425,4425,4425,4425,0
20241007,154500,1074605205,4425,4425,4425,4425,0
20241007,154400,1074605205,4425,4425,4425,4425,0
20241007,154300,1074605205,4425,4425,4425,4425,0
20241007,154200,1074605205,4425,4425,4425,4425,0
20241007,154100,1074605205,4425,4425,4425,4425,0
20241007,154000,1074605205,4425,4425,4425,4425,0
20241007,153900,1074605205,4425,4425,4425,4425,0
20241007,153800,1074605205,4425,4425,4425,4425,0
20241007,153700,1074605205,4425,4425,4425,4425,0
20241007,153600,1074605205,4425,4425,4425,4425,0
20241007,153500,1074605205,4425,4425,4425,4425,0
20241007,153400,1074605205,4425,4425,4425,4425,0
20241007,153300,1074605205,4425,4425,4425,4425,0
20241007,153200,1074605205,4425,4425,4425,4425,0
20241007,153100,1074605205,4425,4425,4425,4425,0
20241007,153000,1074605205,4425,4425,4425,4425,42722
20241007,152900,980082780,4410,4410,4410,4410,0
20241007,152800,980082780,4410,4410,4410,4410,0
20241007,152700,980082780,4410,4410,4410,4410,0
20241007,152600,980082780,4410,4410,4410,4410,0
20241007,152500,980082780,4410,4410,4410,4410,0
20241007,152400,980082780,4410,4410,4410,4410,0
20241007,152300,980082780,4410,4410,4410,4410,0
20241007,152200,980082780,4410,4410,4410,4410,0
20241007,152100,980082780,4410,4410,4410,4410,0
20241007,152000,980082780,4410,4410,4410,4410,0
20241007,151900,980082780,4410,4430,4430,4405,603
20241007,151800,977418525,4430,4410,4430,4405,2619
20241007,151700,965872910,4410,4415,4415,4410,525
20241007,151600,963556530,4410,4415,4420,4405,4252
20241007,151500,944801700,4420,4415,4420,4415,9
20241007,151400,944761925,4415,4415,4420,4415,202
20241007,151300,943870065,4420,4420,4420,4415,35
20241007,151200,943715510,4415,4410,4415,4410,611
20241007,151100,941017950,4410,4420,4430,4410,509
20241007,151000,938769200,4410,4415,4415,4410,703
20241007,150900,935665460,4410,4415,4420,4410,3220
20241007,150800,921459645,4420,4420,4420,4420,1002
20241007,150700,917030805,4415,4420,4420,4415,111
20241007,150600,916540190,4415,4415,4415,4410,2069
20241007,150500,907406625,4415,4415,4420,4415,153
20241007,150400,906731095,4415,4415,4415,4415,184
20241007,150300,905918735,4415,4415,4415,4415,270
20241007,150200,904726685,4420,4420,4425,4420,419
20241007,150100,902874610,4420,4420,4420,4420,152
20241007,150000,902202770,4420,4425,4425,4420,290
20241007,145900,900920860,4420,4425,4425,4420,76
20241007,145800,900584785,4425,4425,4425,4420,157
20241007,145700,899890565,4420,4420,4425,4420,176
20241007,145600,899112295,4425,4425,4425,4420,60
20241007,145500,898846800,4425,4425,4425,4420,176
20241007,145400,898068595,4425,4425,4425,4420,123
20241007,145300,897524350,4425,4425,4425,4420,37
20241007,145200,897360630,4425,4425,4425,4425,54
20241007,145100,897121680,4425,4425,4425,4420,191
20241007,145000,896276510,4425,4420,4425,4420,75
20241007,144900,895944650,4425,4425,4425,4420,188
20241007,144800,895113305,4425,4425,4425,4425,116
20241007,144700,894600005,4425,4425,4425,4420,37
20241007,144600,894436285,4425,4425,4425,4425,31
20241007,144500,894299110,4425,4425,4425,4420,50
20241007,144400,894077865,4425,4425,4425,4420,157
20241007,144300,893383145,4425,4430,4430,4420,1734
20241007,144200,885710215,4425,4430,4430,4425,63
20241007,144100,885431130,4430,4430,4430,4425,177
20241007,144000,884647025,4430,4435,4435,4430,302
20241007,143900,883309125,4435,4435,4435,4430,30
20241007,143800,883176095,4435,4435,4435,4430,176
20241007,143700,882396250,4435,4430,4435,4430,40
20241007,143600,882218880,4435,4435,4435,4435,35
20241007,143500,882063655,4430,4435,4435,4430,12
20241007,143400,882010440,4430,4435,4435,4425,752
20241007,143300,878678995,4435,4435,4435,4435,20
20241007,143200,878590295,4435,4435,4435,4430,692
20241007,143100,875524505,4435,4435,4435,4430,289
20241007,143000,874243995,4435,4435,4435,4430,746
20241007,142900,870939130,4430,4435,4435,4430,64
20241007,142800,870655295,4435,4435,4435,4430,37
20241007,142700,870491205,4435,4435,4435,4430,26
20241007,142600,870375950,4435,4430,4435,4430,143
20241007,142500,869742285,4430,4435,4435,4425,1031
20241007,142400,865174880,4435,4435,4440,4435,52
20241007,142300,864944110,4440,4440,4440,4435,91
20241007,142200,864540330,4440,4440,4440,4435,188
20241007,142100,863706250,4440,4440,4440,4435,316
20241007,142000,862304355,4440,4440,4440,4435,33
20241007,141900,862157860,4440,4440,4440,4435,50
20241007,141800,861935865,4440,4440,4440,4435,64
20241007,141700,861651710,4440,4440,4440,4435,153
20241007,141600,860972890,4440,4440,4440,4435,51
20241007,141500,860746455,4440,4440,4440,4435,29
20241007,141400,860617700,4440,4445,4445,4435,327
20241007,141300,859167040,4445,4445,4445,4440,32
20241007,141200,859024805,4445,4440,4445,4435,520
20241007,141100,856716625,4440,4440,4440,4435,270
20241007,141000,855519050,4440,4435,4445,4435,1313
20241007,140900,849691935,4435,4435,4435,4430,125
20241007,140800,849137565,4435,4430,4435,4430,76
20241007,140700,848800510,4435,4445,4445,4430,4494
20241007,140600,828853280,4445,4445,4445,4440,116
20241007,140500,828338060,4445,4445,4445,4440,582
20241007,140400,825753575,4445,4445,4445,4445,86
20241007,140300,825371305,4445,4445,4445,4440,108
20241007,140200,824891335,4445,4445,4445,4440,174
20241007,140100,824118270,4440,4445,4445,4440,150
20241007,140000,823451855,4440,4445,4445,4440,97
20241007,135900,823020810,4445,4445,4445,4440,46
20241007,135800,822816395,4445,4445,4445,4440,159
20241007,135700,822110140,4445,4445,4445,4440,93
20241007,135600,821696835,4445,4445,4445,4440,38
20241007,135500,821527930,4445,4445,4445,4440,555
20241007,135400,819060970,4440,4445,4445,4440,35
20241007,135300,818905400,4445,4440,4445,4440,69
20241007,135200,818598815,4445,4445,4445,4440,55
20241007,135100,818354355,4445,4445,4445,4440,36
20241007,135000,818194340,4445,4445,4445,4440,75
20241007,134900,817860975,4445,4445,4445,4445,27
20241007,134800,817740960,4440,4445,4445,4435,1434
20241007,134700,811373810,4440,4445,4445,4435,818
20241007,134600,807741680,4445,4445,4445,4440,66
20241007,134500,807448315,4440,4445,4445,4440,1464
20241007,134400,800948060,4445,4445,4445,4440,553
20241007,134300,798489985,4445,4435,4445,4435,1057
20241007,134200,793796465,4435,4435,4435,4435,102
20241007,134100,793344095,4435,4435,4435,4430,72
20241007,134000,793024935,4435,4435,4435,4430,98
20241007,133900,792590310,4430,4430,4435,4425,549
20241007,133800,790158180,4430,4435,4435,4430,1191
20241007,133700,784881995,4435,4435,4435,4430,27
20241007,133600,784762260,4435,4430,4435,4430,556
20241007,133500,782298975,4430,4435,4435,4425,174
20241007,133400,781527960,4435,4435,4435,4425,619
20241007,133300,778785670,4430,4445,4445,4430,1032
20241007,133200,774208145,4445,4445,4445,4430,2003
20241007,133100,765328550,4445,4445,4445,4435,780
20241007,133000,761867490,4445,4450,4450,4435,1462
20241007,132900,755373430,4445,4450,4450,4445,260
20241007,132800,754217530,4450,4445,4450,4440,1944
20241007,132700,745576120,4445,4445,4445,4440,2637
20241007,132600,733858670,4445,4440,4445,4440,51
20241007,132500,733631980,4445,4445,4445,4440,114
20241007,132400,733125570,4445,4445,4445,4440,19
20241007,132300,733041125,4445,4445,4445,4440,174
20241007,132200,732267885,4440,4440,4440,4435,826
20241007,132100,728600945,4435,4435,4440,4435,142
20241007,132000,727970975,4440,4440,4440,4440,23
20241007,131900,727868855,4435,4435,4440,4435,1201
20241007,131800,722537420,4435,4435,4440,4435,3262
20241007,131700,708070375,4430,4435,4435,4430,810
20241007,131600,704480790,4435,4435,4435,4435,5
20241007,131500,704458615,4430,4430,4440,4430,738
20241007,131400,701188085,4435,4420,4435,4410,10437
20241007,131300,655031095,4420,4420,4420,4420,13
20241007,131200,654973635,4420,4415,4420,4415,41
20241007,131100,654792580,4420,4420,4420,4420,702
20241007,131000,651689740,4420,4420,4420,4420,22
20241007,130900,651592500,4420,4420,4420,4420,34
20241007,130800,651442220,4420,4420,4420,4420,16
20241007,130700,651371500,4420,4420,4420,4420,0
20241007,130600,651371500,4420,4420,4420,4420,22
20241007,130500,651274260,4420,4410,4420,4410,2193
20241007,130400,641596260,4410,4410,4410,4410,60
20241007,130300,641331660,4410,4410,4410,4410,15
20241007,130200,641265510,4405,4405,4405,4405,273
20241007,130100,640062945,4405,4405,4405,4405,21
20241007,130000,639970440,4405,4405,4405,4405,184
20241007,125900,639159920,4405,4395,4405,4395,289
20241007,125800,637888250,4400,4395,4400,4395,348
20241007,125700,636358665,4395,4405,4405,4390,1435
20241007,125600,630051745,4405,4400,4405,4400,196
20241007,125500,629189315,4400,4400,4405,4400,838
20241007,125400,625501960,4405,4405,4405,4405,5
20241007,125300,625479935,4405,4405,4405,4405,6
20241007,125200,625453505,4405,4400,4405,4400,43
20241007,125100,625264220,4405,4400,4405,4400,464
20241007,125000,623222305,4400,4400,4400,4400,42
20241007,124900,623037505,4400,4400,4400,4400,51
20241007,124800,622813105,4400,4400,4400,4400,14
20241007,124700,622751505,4400,4400,4400,4400,26
20241007,124600,622637105,4400,4400,4400,4400,124
20241007,124500,622091505,4400,4400,4400,4400,233
20241007,124400,621066305,4400,4400,4400,4400,51
20241007,124300,620841905,4400,4400,4400,4400,669
20241007,124200,617898305,4400,4400,4400,4400,349
20241007,124100,616362705,4400,4400,4400,4400,28
20241007,124000,616239505,4400,4400,4400,4400,19
20241007,123900,616155905,4400,4400,4400,4400,23
20241007,123800,616054705,4395,4400,4400,4395,7
20241007,123700,616023910,4400,4400,4400,4400,16
20241007,123600,615953510,4400,4400,4400,4400,79
20241007,123500,615605910,4400,4400,4405,4400,27
20241007,123400,615487065,4400,4405,4405,4400,749
20241007,123300,612191435,4405,4410,4410,4405,223
20241007,123200,611209095,4410,4410,4410,4405,76
20241007,123100,610874170,4410,4410,4410,4410,23
20241007,123000,610772740,4410,4410,4410,4410,16
20241007,122900,610702180,4410,4410,4410,4410,6
20241007,122800,610675720,4410,4410,4410,4410,0
20241007,122700,610675720,4410,4410,4410,4410,15
20241007,122600,610609570,4410,4405,4410,4405,378
20241007,122500,608944275,4410,4410,4410,4410,8
20241007,122400,608908995,4410,4410,4410,4410,15
20241007,122300,608842845,4410,4410,4410,4410,4
20241007,122200,608825205,4410,4405,4410,4405,23
20241007,122100,608723780,4410,4410,4410,4410,23
20241007,122000,608622350,4410,4410,4410,4410,50
20241007,121900,608401850,4410,4410,4410,4410,21
20241007,121800,608309240,4410,4410,4410,4410,4
20241007,121700,608291600,4410,4415,4415,4410,113
20241007,121600,607793155,4415,4415,4415,4415,22
20241007,121500,607696025,4415,4415,4415,4415,0
20241007,121400,607696025,4415,4420,4420,4415,28
20241007,121300,607572310,4420,4420,4420,4420,5
20241007,121200,607550210,4420,4415,4420,4415,932
20241007,121100,603432625,4415,4415,4415,4415,23
20241007,121000,603331080,4410,4410,4410,4410,215
20241007,120900,602382930,4415,4415,4415,4415,103
20241007,120800,601928185,4420,4415,4420,4415,221
20241007,120700,600952430,4420,4420,4420,4420,114
20241007,120600,600448550,4420,4420,4420,4420,16
20241007,120500,600377830,4420,4415,4420,4415,287
20241007,120400,599110480,4415,4415,4415,4415,13
20241007,120300,599053085,4415,4415,4415,4415,0
20241007,120200,599053085,4415,4400,4415,4395,9051
20241007,120100,559209605,4395,4395,4395,4395,67
20241007,120000,558915140,4400,4400,4400,4395,89
20241007,115900,558523855,4400,4400,4400,4400,23
20241007,115800,558422655,4400,4400,4400,4400,567
20241007,115700,555927855,4400,4400,4400,4400,82
20241007,115600,555567055,4400,4400,4400,4400,15
20241007,115500,555501055,4400,4400,4400,4400,78
20241007,115400,555157855,4400,4395,4400,4395,205
20241007,115300,554255925,4400,4400,4400,4400,14
20241007,115200,554194325,4400,4400,4400,4400,65
20241007,115100,553908325,4400,4400,4400,4395,796
20241007,115000,550405930,4395,4400,4400,4395,495
20241007,114900,548229430,4400,4400,4400,4400,23
20241007,114800,548128230,4395,4395,4400,4395,170
20241007,114700,547381070,4400,4400,4400,4395,113
20241007,114600,546884370,4400,4395,4400,4395,16
20241007,114500,546814010,4400,4400,4400,4400,108
20241007,114400,546338810,4400,4400,4400,4400,77
20241007,114300,546000010,4400,4400,4400,4400,14
20241007,114200,545938410,4400,4400,4400,4400,14
20241007,114100,545876810,4400,4400,4400,4400,9
20241007,114000,545837210,4400,4405,4405,4400,21
20241007,113900,545744785,4400,4405,4405,4400,1152
20241007,113800,540675870,4405,4405,4405,4400,37
20241007,113700,540512890,4405,4405,4405,4405,22
20241007,113600,540415980,4400,4405,4405,4400,177
20241007,113500,539636890,4405,4405,4405,4405,267
20241007,113400,538460755,4405,4405,4405,4405,17
20241007,113300,538385870,4405,4405,4405,4405,6
20241007,113200,538359440,4405,4400,4410,4400,172
20241007,113100,537602540,4405,4415,4415,4405,29
20241007,113000,537474715,4415,4415,4415,4415,23
20241007,112900,537373170,4400,4420,4420,4400,378
20241007,112800,535708870,4425,4390,4425,4390,4683
20241007,112700,515063125,4390,4390,4390,4390,448
20241007,112600,513096405,4390,4390,4390,4390,16
20241007,112500,513026165,4390,4390,4390,4390,30
20241007,112400,512894465,4390,4390,4390,4390,8
20241007,112300,512859345,4385,4390,4390,4385,125
20241007,112200,512310630,4385,4385,4390,4385,20
20241007,112100,512222905,4390,4390,4390,4390,17
20241007,112000,512148275,4390,4390,4390,4390,23
20241007,111900,512047305,4385,4385,4385,4385,41
20241007,111800,511867520,4385,4385,4385,4385,32
20241007,111700,511727200,4390,4390,4390,4390,10
20241007,111600,511683300,4390,4385,4390,4380,307
20241007,111500,510338145,4385,4390,4390,4385,33
20241007,111400,510193320,4385,4385,4385,4385,593
20241007,111300,507593015,4385,4385,4385,4385,24
20241007,111200,507487775,4380,4390,4390,4380,975
20241007,111100,503216150,4390,4395,4395,4390,268
20241007,111000,502039590,4395,4395,4395,4390,232
20241007,110900,501020995,4395,4390,4395,4390,308
20241007,110800,499668835,4395,4395,4395,4395,13
20241007,110700,499611700,4395,4395,4395,4395,0
20241007,110600,499611700,4395,4395,4395,4395,23
20241007,110500,499510615,4395,4390,4395,4390,677
20241007,110400,496537275,4390,4390,4390,4390,9
20241007,110300,496497765,4390,4390,4390,4390,14
20241007,110200,496436305,4390,4390,4390,4390,0
20241007,110100,496436305,4390,4390,4390,4385,398
20241007,110000,494691005,4380,4390,4390,4380,2447
20241007,105900,483960025,4390,4390,4390,4390,22
20241007,105800,483863445,4390,4390,4390,4390,25
20241007,105700,483753695,4390,4390,4390,4390,5
20241007,105600,483731745,4390,4390,4390,4390,45
20241007,105500,483534195,4385,4390,4390,4385,1027
20241007,105400,479030590,4385,4390,4390,4385,158
20241007,105300,478337720,4390,4395,4395,4390,30
20241007,105200,478205955,4395,4395,4395,4395,17
20241007,105100,478131240,4395,4390,4395,4390,246
20241007,105000,477051270,4400,4390,4400,4390,781
20241007,104900,473622000,4390,4400,4400,4390,316
20241007,104800,472233925,4400,4400,4400,4390,496
20241007,104700,470053925,4395,4395,4395,4395,273
20241007,104600,468854090,4395,4400,4400,4395,1105
20241007,104500,463992985,4405,4405,4405,4405,81
20241007,104400,463636180,4405,4405,4405,4405,129
20241007,104300,463067935,4415,4415,4415,4415,631
20241007,104200,460282070,4420,4415,4420,4405,1072
20241007,104100,455554390,4410,4415,4415,4410,83
20241007,104000,455188335,4410,4410,4410,4410,2
20241007,103900,455179515,4415,4415,4415,4410,329
20241007,103800,453727495,4420,4420,4420,4420,23
20241007,103700,453625835,4420,4420,4420,4415,41
20241007,103600,453444625,4420,4420,4420,4420,48
20241007,103500,453232465,4420,4420,4420,4420,377
20241007,103400,451566125,4420,4415,4420,4415,33
20241007,103300,451420270,4415,4415,4415,4415,1
20241007,103200,451415855,4425,4425,4425,4425,5
20241007,103100,451393730,4420,4420,4420,4420,182
20241007,103000,450589290,4425,4425,4425,4425,0
20241007,102900,450589290,4425,4425,4425,4425,300
20241007,102800,449261790,4415,4425,4425,4415,1840
20241007,102700,441138140,4420,4420,4420,4420,642
20241007,102600,438300500,4420,4420,4420,4420,682
20241007,102500,435286060,4425,4430,4430,4425,1622
20241007,102400,428103710,4425,4430,4430,4425,729
20241007,102300,424874755,4445,4440,4445,4430,604
20241007,102200,422198980,4425,4425,4440,4425,2307
20241007,102100,411972655,4425,4410,4425,4410,988
20241007,102000,407607170,4410,4410,4410,4410,16
20241007,101900,407536610,4405,4405,4405,4400,604
20241007,101800,404876000,4405,4405,4405,4405,251
20241007,101700,403770345,4405,4405,4405,4405,34
20241007,101600,403620575,4405,4415,4415,4405,232
20241007,101500,402597800,4415,4415,4415,4415,0
20241007,101400,402597800,4415,4415,4415,4415,341
20241007,101300,401092285,4415,4410,4415,4410,77
20241007,101200,400752690,4410,4410,4410,4410,233
20241007,101100,399725160,4405,4405,4405,4405,419
20241007,101000,397879465,4405,4405,4405,4405,90
20241007,100900,397483015,4405,4410,4410,4405,2
20241007,100800,397474200,4405,4410,4410,4405,167
20241007,100700,396738535,4410,4410,4410,4410,22
20241007,100600,396641515,4410,4405,4410,4405,345
20241007,100500,395121755,4410,4410,4410,4410,17
20241007,100400,395046785,4410,4415,4415,4410,34
20241007,100300,394896840,4400,4410,4415,4400,1228
20241007,100200,389482865,4410,4400,4410,4400,2875
20241007,100100,376812920,4395,4400,4400,4395,5241
20241007,100000,353754815,4400,4400,4400,4400,364
20241007,095900,352153215,4405,4400,4405,4400,459
20241007,095800,350133040,4405,4405,4405,4405,28
20241007,095700,350009700,4405,4405,4405,4405,8
20241007,095600,349974460,4405,4400,4410,4400,1254
20241007,095500,344453250,4400,4400,4400,4400,38
20241007,095400,344286050,4400,4385,4400,4385,1035
20241007,095300,339736190,4390,4390,4390,4390,13
20241007,095200,339679120,4390,4390,4390,4390,81
20241007,095100,339323530,4395,4395,4395,4395,60
20241007,095000,339059830,4395,4395,4395,4395,50
20241007,094900,338840080,4395,4390,4395,4390,296
20241007,094800,337539165,4395,4395,4395,4395,45
20241007,094700,337341390,4395,4395,4395,4395,110
20241007,094600,336857940,4395,4395,4395,4395,299
20241007,094500,335543835,4395,4400,4400,4395,810
20241007,094400,331981450,4400,4395,4400,4395,577
20241007,094300,329445490,4395,4395,4395,4395,156
20241007,094200,328759870,4395,4390,4395,4390,394
20241007,094100,327028825,4390,4385,4395,4385,2421
20241007,094000,316391095,4385,4380,4385,4380,376
20241007,093900,314743850,4385,4380,4385,4380,318
20241007,093800,313350640,4380,4380,4380,4380,42
20241007,093700,313166680,4380,4375,4380,4375,189
20241007,093600,312339800,4375,4370,4375,4370,286
20241007,093500,311089420,4365,4365,4365,4365,457
20241007,093400,309094615,4365,4355,4365,4355,884
20241007,093300,305240775,4360,4355,4360,4355,106
20241007,093200,304779020,4360,4360,4360,4360,9
20241007,093100,304739780,4360,4350,4360,4350,590
20241007,093000,302170740,4355,4355,4355,4350,1147
20241007,092900,297176380,4350,4355,4355,4350,633
20241007,092800,294420920,4355,4355,4355,4355,76
20241007,092700,294089940,4355,4360,4360,4355,946
20241007,092600,289970100,4355,4365,4365,4355,6753
20241007,092500,260509320,4370,4380,4380,4370,109
20241007,092400,260032900,4370,4370,4380,4370,1548
20241007,092300,253265755,4380,4375,4380,4375,1056
20241007,092200,248643745,4360,4380,4380,4360,1827
20241007,092100,240662775,4380,4380,4380,4380,479
20241007,092000,238564755,4390,4385,4390,4385,295
20241007,091900,237270405,4380,4375,4380,4375,813
20241007,091800,233711190,4370,4375,4375,4370,724
20241007,091700,230545355,4380,4375,4380,4375,667
20241007,091600,227626375,4370,4375,4375,4365,833
20241007,091500,223986790,4375,4365,4375,4365,1090
20241007,091400,219227215,4365,4370,4375,4365,1134
20241007,091300,214271390,4380,4375,4380,4370,454
20241007,091200,212286005,4405,4375,4405,4365,1257
20241007,091100,206767630,4375,4360,4375,4355,1854
20241007,091000,198664825,4365,4360,4370,4360,1202
20241007,090900,193418280,4345,4360,4360,4345,3522
20241007,090800,178093595,4360,4360,4360,4360,326
20241007,090700,176672235,4355,4365,4365,4355,1314
20241007,090600,170946640,4365,4355,4365,4345,3358
20241007,090500,156330005,4360,4360,4365,4355,2468
20241007,090400,145571075,4365,4365,4365,4355,635
20241007,090300,142800945,4365,4360,4365,4360,1169
20241007,090200,137699730,4360,4370,4450,4360,19001
20241007,090100,54577935,4375,4390,4390,4370,3000
20241007,090000,41432635,4380,4410,4420,4360,9431