KissMeData/000370/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183100,1254472490,5100,5100,5100,5100,4576
20241007,183000,1254472490,5100,5100,5100,5100,0
20241007,182900,1254472490,5100,5100,5100,5100,0
20241007,182800,1254472490,5100,5100,5100,5100,0
20241007,182700,1254472490,5100,5100,5100,5100,0
20241007,182600,1254472490,5100,5100,5100,5100,0
20241007,182500,1254472490,5100,5100,5100,5100,0
20241007,182400,1254472490,5100,5100,5100,5100,0
20241007,182300,1254472490,5100,5100,5100,5100,0
20241007,182200,1254472490,5100,5100,5100,5100,0
20241007,182100,1254472490,5100,5100,5100,5100,0
20241007,182000,1254472490,5100,5100,5100,5100,0
20241007,181900,1254472490,5100,5100,5100,5100,0
20241007,181800,1254472490,5100,5100,5100,5100,0
20241007,181700,1254472490,5100,5100,5100,5100,0
20241007,181600,1254472490,5100,5100,5100,5100,0
20241007,181500,1254472490,5100,5100,5100,5100,0
20241007,181400,1254472490,5100,5100,5100,5100,0
20241007,181300,1254472490,5100,5100,5100,5100,0
20241007,181200,1254472490,5100,5100,5100,5100,0
20241007,181100,1254472490,5100,5100,5100,5100,0
20241007,181000,1254472490,5100,5100,5100,5100,0
20241007,180900,1254472490,5100,5100,5100,5100,0
20241007,180800,1254472490,5100,5100,5100,5100,0
20241007,180700,1254472490,5100,5100,5100,5100,0
20241007,180600,1254472490,5100,5100,5100,5100,0
20241007,180500,1254472490,5100,5100,5100,5100,0
20241007,180400,1254472490,5100,5100,5100,5100,0
20241007,180300,1254472490,5100,5100,5100,5100,0
20241007,180200,1254472490,5100,5100,5100,5100,0
20241007,180100,1254472490,5100,5100,5100,5100,4576
20241007,180000,1254472490,5100,5100,5100,5100,0
20241007,175900,1254472490,5100,5100,5100,5100,0
20241007,175800,1254472490,5100,5100,5100,5100,0
20241007,175700,1254472490,5100,5100,5100,5100,0
20241007,175600,1254472490,5100,5100,5100,5100,0
20241007,175500,1254472490,5100,5100,5100,5100,0
20241007,175400,1254472490,5100,5100,5100,5100,0
20241007,175300,1254472490,5100,5100,5100,5100,0
20241007,175200,1254472490,5100,5100,5100,5100,0
20241007,175100,1254472490,5100,5100,5100,5100,0
20241007,175000,1254472490,5100,5100,5100,5100,0
20241007,174900,1254472490,5100,5100,5100,5100,0
20241007,174800,1254472490,5100,5100,5100,5100,0
20241007,174700,1254472490,5100,5100,5100,5100,0
20241007,174600,1254472490,5100,5100,5100,5100,0
20241007,174500,1254472490,5100,5100,5100,5100,0
20241007,174400,1254472490,5100,5100,5100,5100,0
20241007,174300,1254472490,5100,5100,5100,5100,0
20241007,174200,1254472490,5100,5100,5100,5100,0
20241007,174100,1254472490,5100,5100,5100,5100,0
20241007,174000,1254472490,5100,5100,5100,5100,0
20241007,173900,1254472490,5100,5100,5100,5100,0
20241007,173800,1254472490,5100,5100,5100,5100,0
20241007,173700,1254472490,5100,5100,5100,5100,0
20241007,173600,1254472490,5100,5100,5100,5100,0
20241007,173500,1254472490,5100,5100,5100,5100,0
20241007,173400,1254472490,5100,5100,5100,5100,0
20241007,173300,1254472490,5100,5100,5100,5100,0
20241007,173200,1254472490,5100,5100,5100,5100,0
20241007,173100,1254472490,5100,5100,5100,5100,4576
20241007,173000,1254472490,5100,5100,5100,5100,0
20241007,172900,1254472490,5100,5100,5100,5100,0
20241007,172800,1254472490,5100,5100,5100,5100,0
20241007,172700,1254472490,5100,5100,5100,5100,0
20241007,172600,1254472490,5100,5100,5100,5100,0
20241007,172500,1254472490,5100,5100,5100,5100,0
20241007,172400,1254472490,5100,5100,5100,5100,0
20241007,172300,1254472490,5100,5100,5100,5100,0
20241007,172200,1254472490,5100,5100,5100,5100,0
20241007,172100,1254472490,5100,5100,5100,5100,0
20241007,172000,1254472490,5100,5100,5100,5100,0
20241007,171900,1254472490,5100,5100,5100,5100,0
20241007,171800,1254472490,5100,5100,5100,5100,0
20241007,171700,1254472490,5100,5100,5100,5100,0
20241007,171600,1254472490,5100,5100,5100,5100,0
20241007,171500,1254472490,5100,5100,5100,5100,0
20241007,171400,1254472490,5100,5100,5100,5100,0
20241007,171300,1254472490,5100,5100,5100,5100,0
20241007,171200,1254472490,5100,5100,5100,5100,0
20241007,171100,1254472490,5100,5100,5100,5100,0
20241007,171000,1254472490,5100,5100,5100,5100,0
20241007,170900,1254472490,5100,5100,5100,5100,0
20241007,170800,1254472490,5100,5100,5100,5100,0
20241007,170700,1254472490,5100,5100,5100,5100,0
20241007,170600,1254472490,5100,5100,5100,5100,0
20241007,170500,1254472490,5100,5100,5100,5100,0
20241007,170400,1254472490,5100,5100,5100,5100,0
20241007,170300,1254472490,5100,5100,5100,5100,0
20241007,170200,1254472490,5100,5100,5100,5100,0
20241007,170100,1254472490,5100,5100,5100,5100,4576
20241007,170000,1254472490,5100,5100,5100,5100,0
20241007,165900,1254472490,5100,5100,5100,5100,0
20241007,165800,1254472490,5100,5100,5100,5100,0
20241007,165700,1254472490,5100,5100,5100,5100,0
20241007,165600,1254472490,5100,5100,5100,5100,0
20241007,165500,1254472490,5100,5100,5100,5100,0
20241007,165400,1254472490,5100,5100,5100,5100,0
20241007,165300,1254472490,5100,5100,5100,5100,0
20241007,165200,1254472490,5100,5100,5100,5100,0
20241007,165100,1254472490,5100,5100,5100,5100,0
20241007,165000,1254472490,5100,5100,5100,5100,0
20241007,164900,1254472490,5100,5100,5100,5100,0
20241007,164800,1254472490,5100,5100,5100,5100,0
20241007,164700,1254472490,5100,5100,5100,5100,0
20241007,164600,1254472490,5100,5100,5100,5100,0
20241007,164500,1254472490,5100,5100,5100,5100,0
20241007,164400,1254472490,5100,5100,5100,5100,0
20241007,164300,1254472490,5100,5100,5100,5100,0
20241007,164200,1254472490,5100,5100,5100,5100,0
20241007,164100,1254472490,5100,5100,5100,5100,0
20241007,164000,1254472490,5100,5100,5100,5100,0
20241007,163900,1254472490,5100,5100,5100,5100,0
20241007,163800,1254472490,5100,5100,5100,5100,0
20241007,163700,1254472490,5100,5100,5100,5100,0
20241007,163600,1254472490,5100,5100,5100,5100,0
20241007,163500,1254472490,5100,5100,5100,5100,0
20241007,163400,1254472490,5100,5100,5100,5100,0
20241007,163300,1254472490,5100,5100,5100,5100,0
20241007,163200,1254472490,5100,5100,5100,5100,0
20241007,163100,1254472490,5100,5100,5100,5100,4576
20241007,163000,1254472490,5100,5100,5100,5100,0
20241007,162900,1254472490,5100,5100,5100,5100,0
20241007,162800,1254472490,5100,5100,5100,5100,0
20241007,162700,1254472490,5100,5100,5100,5100,0
20241007,162600,1254472490,5100,5100,5100,5100,0
20241007,162500,1254472490,5100,5100,5100,5100,0
20241007,162400,1254472490,5100,5100,5100,5100,0
20241007,162300,1254472490,5100,5100,5100,5100,0
20241007,162200,1254472490,5100,5100,5100,5100,0
20241007,162100,1254472490,5100,5100,5100,5100,0
20241007,162000,1254472490,5100,5100,5100,5100,0
20241007,161900,1254472490,5100,5100,5100,5100,0
20241007,161800,1254472490,5100,5100,5100,5100,0
20241007,161700,1254472490,5100,5100,5100,5100,0
20241007,161600,1254472490,5100,5100,5100,5100,0
20241007,161500,1254472490,5100,5100,5100,5100,0
20241007,161400,1254472490,5100,5100,5100,5100,0
20241007,161300,1254472490,5100,5100,5100,5100,0
20241007,161200,1254472490,5100,5100,5100,5100,0
20241007,161100,1254472490,5100,5100,5100,5100,0
20241007,161000,1254472490,5100,5100,5100,5100,0
20241007,160900,1254472490,5100,5100,5100,5100,0
20241007,160800,1254472490,5100,5100,5100,5100,0
20241007,160700,1254472490,5100,5100,5100,5100,0
20241007,160600,1254472490,5100,5100,5100,5100,0
20241007,160500,1254472490,5100,5100,5100,5100,0
20241007,160400,1254472490,5100,5100,5100,5100,0
20241007,160300,1254472490,5100,5100,5100,5100,0
20241007,160200,1254472490,5100,5100,5100,5100,0
20241007,160100,1254472490,5100,5100,5100,5100,4576
20241007,160000,1254472490,5100,5100,5100,5100,0
20241007,155900,1254472490,5100,5100,5100,5100,0
20241007,155800,1254472490,5100,5100,5100,5100,0
20241007,155700,1254472490,5100,5100,5100,5100,0
20241007,155600,1254472490,5100,5100,5100,5100,0
20241007,155500,1254472490,5100,5100,5100,5100,0
20241007,155400,1254472490,5100,5100,5100,5100,0
20241007,155300,1254472490,5100,5100,5100,5100,0
20241007,155200,1254472490,5100,5100,5100,5100,0
20241007,155100,1254472490,5100,5100,5100,5100,0
20241007,155000,1254472490,5100,5100,5100,5100,0
20241007,154900,1254472490,5100,5100,5100,5100,0
20241007,154800,1254472490,5100,5100,5100,5100,0
20241007,154700,1254472490,5100,5100,5100,5100,0
20241007,154600,1254472490,5100,5100,5100,5100,0
20241007,154500,1254472490,5100,5100,5100,5100,0
20241007,154400,1254472490,5100,5100,5100,5100,0
20241007,154300,1254472490,5100,5100,5100,5100,0
20241007,154200,1254472490,5100,5100,5100,5100,0
20241007,154100,1254472490,5100,5100,5100,5100,0
20241007,154000,1254472490,5100,5100,5100,5100,0
20241007,153900,1254472490,5100,5100,5100,5100,0
20241007,153800,1254472490,5100,5100,5100,5100,0
20241007,153700,1254472490,5100,5100,5100,5100,0
20241007,153600,1254472490,5100,5100,5100,5100,0
20241007,153500,1254472490,5100,5100,5100,5100,0
20241007,153400,1254472490,5100,5100,5100,5100,0
20241007,153300,1254472490,5100,5100,5100,5100,0
20241007,153200,1254472490,5100,5100,5100,5100,0
20241007,153100,1254472490,5100,5100,5100,5100,4576
20241007,153000,1254472490,5100,5100,5100,5100,4576
20241007,152900,1231134890,5090,5090,5090,5090,0
20241007,152800,1231134890,5090,5090,5090,5090,0
20241007,152700,1231134890,5090,5090,5090,5090,0
20241007,152600,1231134890,5090,5090,5090,5090,0
20241007,152500,1231134890,5090,5090,5090,5090,0
20241007,152400,1231134890,5090,5090,5090,5090,0
20241007,152300,1231134890,5090,5090,5090,5090,0
20241007,152200,1231134890,5090,5090,5090,5090,0
20241007,152100,1231134890,5090,5090,5090,5090,0
20241007,152000,1231134890,5090,5090,5090,5090,0
20241007,151900,1231134890,5090,5100,5120,5090,1997
20241007,151800,1220942470,5110,5110,5110,5100,828
20241007,151700,1216711600,5110,5110,5110,5110,134
20241007,151600,1216026860,5110,5110,5110,5100,475
20241007,151500,1213599620,5110,5110,5110,5110,174
20241007,151400,1212710480,5110,5110,5110,5110,234
20241007,151300,1211514740,5110,5100,5110,5100,574
20241007,151200,1208584090,5110,5100,5110,5100,1000
20241007,151100,1203478070,5090,5100,5100,5090,114
20241007,151000,1202896800,5100,5100,5100,5100,263
20241007,150900,1201555500,5080,5080,5080,5080,228
20241007,150800,1200397260,5100,5100,5100,5100,140
20241007,150700,1199683260,5100,5100,5100,5100,283
20241007,150600,1198239960,5090,5080,5090,5080,789
20241007,150500,1194226220,5090,5090,5090,5090,0
20241007,150400,1194226220,5090,5100,5100,5090,2501
20241007,150300,1181486130,5100,5090,5100,5090,228
20241007,150200,1180325600,5100,5100,5100,5100,0
20241007,150100,1180325600,5100,5090,5100,5090,1615
20241007,150000,1172102070,5100,5090,5100,5090,594
20241007,145900,1169074960,5100,5090,5100,5090,10
20241007,145800,1169024000,5100,5100,5100,5090,126
20241007,145700,1168381410,5110,5090,5110,5090,763
20241007,145600,1164488420,5090,5100,5100,5090,490
20241007,145500,1161991280,5100,5100,5100,5100,184
20241007,145400,1161052880,5100,5090,5100,5090,282
20241007,145300,1159616950,5100,5100,5110,5100,60
20241007,145200,1159310460,5110,5100,5110,5100,564
20241007,145100,1156433680,5110,5090,5110,5090,263
20241007,145000,1155094310,5100,5110,5110,5100,3045
20241007,144900,1139559320,5110,5110,5110,5100,156
20241007,144800,1138763220,5110,5100,5110,5100,338
20241007,144700,1137039220,5100,5110,5110,5100,1131
20241007,144600,1131260810,5120,5120,5120,5120,1155
20241007,144500,1125347210,5110,5110,5110,5110,227
20241007,144400,1124187240,5120,5110,5120,5110,516
20241007,144300,1121550320,5120,5120,5120,5120,0
20241007,144200,1121550320,5120,5120,5120,5110,1285
20241007,144100,1114973590,5120,5110,5120,5110,112
20241007,144000,1114401170,5120,5120,5120,5110,21
20241007,143900,1114293660,5110,5100,5120,5100,801
20241007,143800,1110200000,5120,5120,5120,5100,111
20241007,143700,1109631700,5100,5100,5100,5100,1
20241007,143600,1109626600,5100,5100,5100,5100,227
20241007,143500,1108468900,5100,5100,5100,5100,100
20241007,143400,1107958900,5120,5120,5120,5120,237
20241007,143300,1106745460,5110,5110,5110,5100,976
20241007,143200,1101759780,5110,5110,5110,5110,0
20241007,143100,1101759780,5110,5110,5120,5110,1281
20241007,143000,1095212700,5120,5110,5130,5110,4202
20241007,142900,1073702630,5120,5110,5120,5110,21
20241007,142800,1073595120,5120,5110,5120,5110,114
20241007,142700,1073011450,5120,5110,5120,5110,364
20241007,142600,1071150080,5120,5120,5120,5110,241
20241007,142500,1069917160,5120,5120,5120,5120,0
20241007,142400,1069917160,5120,5110,5120,5110,486
20241007,142300,1067431120,5120,5120,5120,5120,0
20241007,142200,1067431120,5120,5120,5120,5120,341
20241007,142100,1065685200,5110,5110,5110,5110,231
20241007,142000,1064504790,5110,5110,5110,5110,71
20241007,141900,1064141980,5110,5110,5110,5110,1984
20241007,141800,1054003740,5110,5110,5110,5110,490
20241007,141700,1051499840,5120,5120,5120,5120,193
20241007,141600,1050511680,5120,5120,5120,5120,553
20241007,141500,1047680320,5110,5110,5110,5110,229
20241007,141400,1046510130,5110,5100,5110,5100,1521
20241007,141300,1038750160,5110,5110,5110,5110,4309
20241007,141200,1016731170,5110,5120,5120,5110,1390
20241007,141100,1009618270,5120,5130,5130,5120,1155
20241007,141000,1003702100,5130,5120,5130,5120,629
20241007,140900,1000481550,5120,5120,5120,5110,2007
20241007,140800,990206570,5130,5110,5130,5110,3902
20241007,140700,970223690,5120,5120,5120,5120,7
20241007,140600,970187850,5120,5110,5120,5110,357
20241007,140500,968362470,5110,5120,5120,5110,432
20241007,140400,966150640,5120,5110,5120,5110,127
20241007,140300,965500410,5120,5110,5120,5110,432
20241007,140200,963290860,5120,5110,5120,5110,46
20241007,140100,963055350,5120,5110,5120,5100,3974
20241007,140000,942747160,5100,5100,5100,5100,230
20241007,135900,941574160,5110,5100,5110,5100,3183
20241007,135800,925336770,5100,5100,5100,5090,52
20241007,135700,925071670,5100,5090,5100,5090,381
20241007,135600,923131870,5100,5100,5100,5100,262
20241007,135500,921795670,5090,5090,5090,5090,101
20241007,135400,921281580,5100,5090,5100,5090,531
20241007,135300,918575780,5100,5100,5100,5100,101
20241007,135200,918060680,5090,5090,5090,5090,1
20241007,135100,918055590,5100,5090,5100,5090,235
20241007,135000,916859390,5090,5090,5090,5090,0
20241007,134900,916859390,5090,5090,5090,5090,407
20241007,134800,914787760,5090,5090,5090,5090,229
20241007,134700,913622150,5090,5100,5100,5090,150
20241007,134600,912857160,5090,5090,5090,5090,0
20241007,134500,912857160,5090,5090,5090,5090,257
20241007,134400,911549030,5100,5090,5100,5090,88
20241007,134300,911100840,5100,5100,5100,5100,192
20241007,134200,910121640,5090,5090,5090,5090,231
20241007,134100,908945850,5100,5100,5100,5100,0
20241007,134000,908945850,5100,5100,5100,5100,7
20241007,133900,908910150,5090,5090,5090,5090,230
20241007,133800,907739450,5100,5100,5100,5100,0
20241007,133700,907739450,5100,5090,5100,5090,232
20241007,133600,906556610,5100,5090,5100,5090,831
20241007,133500,902320800,5100,5100,5100,5100,199
20241007,133400,901305900,5090,5090,5090,5090,1
20241007,133300,901300810,5100,5100,5100,5090,389
20241007,133200,899319200,5090,5100,5100,5090,1942
20241007,133100,889415060,5110,5110,5110,5100,312
20241007,133000,887820750,5100,5100,5100,5100,230
20241007,132900,886647750,5110,5100,5110,5100,15
20241007,132800,886571140,5110,5110,5110,5110,276
20241007,132700,885160780,5110,5100,5110,5100,403
20241007,132600,883104440,5110,5110,5110,5110,50
20241007,132500,882848940,5110,5110,5110,5110,108
20241007,132400,882297060,5100,5100,5100,5100,349
20241007,132300,880517160,5100,5100,5100,5100,3
20241007,132200,880501860,5110,5100,5110,5100,381
20241007,132100,878557970,5100,5100,5100,5100,230
20241007,132000,877384970,5110,5110,5110,5110,0
20241007,131900,877384970,5110,5110,5110,5110,226
20241007,131800,876230110,5100,5100,5110,5100,330
20241007,131700,874547100,5100,5100,5100,5100,103
20241007,131600,874021800,5100,5100,5110,5100,1351
20241007,131500,867131300,5100,5080,5100,5080,351
20241007,131400,865345780,5100,5100,5100,5100,0
20241007,131300,865345780,5100,5080,5100,5080,231
20241007,131200,864167720,5080,5090,5090,5080,1380
20241007,131100,857145190,5100,5100,5100,5100,155
20241007,131000,856354690,5100,5090,5100,5090,351
20241007,130900,854565220,5090,5090,5090,5090,230
20241007,130800,853394520,5090,5090,5090,5090,0
20241007,130700,853394520,5090,5090,5090,5090,50
20241007,130600,853140020,5090,5090,5090,5090,241
20241007,130500,851913330,5100,5080,5100,5080,642
20241007,130400,848645700,5080,5080,5080,5080,40
20241007,130300,848442500,5080,5080,5080,5080,241
20241007,130200,847218220,5080,5080,5080,5080,1070
20241007,130100,841782620,5080,5090,5090,5080,546
20241007,130000,839005540,5100,5090,5100,5090,301
20241007,125900,837472740,5090,5090,5090,5090,221
20241007,125800,836347850,5090,5090,5090,5090,19
20241007,125700,836251140,5090,5090,5090,5090,230
20241007,125600,835080440,5090,5090,5090,5090,51
20241007,125500,834820850,5090,5090,5090,5090,4
20241007,125400,834800490,5090,5090,5090,5090,234
20241007,125300,833609430,5090,5080,5090,5080,2350
20241007,125200,821647940,5080,5090,5090,5080,126
20241007,125100,821006860,5090,5090,5090,5080,253
20241007,125000,819720240,5090,5100,5100,5090,10052
20241007,124900,768552370,5110,5100,5110,5100,692
20241007,124800,765023160,5100,5090,5100,5090,335
20241007,124700,763316960,5100,5100,5100,5100,10
20241007,124600,763265960,5100,5090,5100,5090,156
20241007,124500,762470770,5090,5080,5100,5080,232
20241007,124400,761292180,5080,5100,5100,5080,1466
20241007,124300,753818460,5110,5090,5110,5090,3040
20241007,124200,738314220,5080,5080,5080,5080,630
20241007,124100,735113820,5100,5100,5100,5100,30
20241007,124000,734960820,5100,5100,5100,5100,0
20241007,123900,734960820,5100,5070,5100,5070,5243
20241007,123800,708245740,5080,5080,5080,5080,0
20241007,123700,708245740,5080,5080,5080,5080,395
20241007,123600,706239140,5070,5070,5070,5070,231
20241007,123500,705067970,5070,5070,5070,5070,0
20241007,123400,705067970,5070,5070,5070,5070,1
20241007,123300,705062900,5080,5070,5080,5070,812
20241007,123200,700943290,5090,5080,5090,5080,85
20241007,123100,700510840,5080,5080,5080,5080,6945
20241007,123000,665230240,5080,5080,5080,5080,230
20241007,122900,664061840,5090,5080,5090,5080,172
20241007,122800,663186370,5090,5090,5090,5090,212
20241007,122700,662107290,5090,5080,5090,5080,553
20241007,122600,659296940,5090,5090,5090,5090,120
20241007,122500,658686140,5080,5080,5090,5080,817
20241007,122400,654528120,5090,5090,5090,5090,3449
20241007,122300,636972710,5100,5090,5100,5090,503
20241007,122200,634412410,5090,5090,5090,5090,0
20241007,122100,634412410,5090,5090,5100,5090,562
20241007,122000,631548520,5100,5100,5100,5100,100
20241007,121900,631038520,5100,5090,5100,5090,232
20241007,121800,629855630,5090,5090,5100,5080,2519
20241007,121700,617027770,5080,5070,5080,5070,5903
20241007,121600,587040600,5070,5070,5070,5070,3100
20241007,121500,571323600,5060,5060,5070,5060,467
20241007,121400,568958230,5070,5060,5070,5060,4427
20241007,121300,546549700,5060,5060,5060,5060,226
20241007,121200,545406140,5060,5050,5060,5050,281
20241007,121100,543986580,5060,5060,5060,5050,64
20241007,121000,543662750,5060,5050,5060,5050,1051
20241007,120900,538355000,5050,5050,5050,5030,472
20241007,120800,535976020,5050,5040,5050,5040,1710
20241007,120700,527340540,5040,5040,5040,5040,14720
20241007,120600,453151740,5030,5020,5030,5020,531
20241007,120500,450483110,5020,5020,5020,5020,1
20241007,120400,450478090,5020,5020,5020,5020,1
20241007,120300,450473070,5030,5020,5030,5020,231
20241007,120200,449313440,5030,5030,5030,5030,48
20241007,120100,449072000,5030,5030,5030,5030,0
20241007,120000,449072000,5030,5020,5030,5020,732
20241007,115900,445390390,5020,5020,5020,5020,1
20241007,115800,445385370,5030,5030,5030,5030,285
20241007,115700,443951820,5020,5020,5030,5020,233
20241007,115600,442782130,5020,5030,5030,5020,12
20241007,115500,442721790,5030,5030,5030,5020,179
20241007,115400,441821430,5030,5020,5030,5020,237
20241007,115300,440631620,5020,5020,5020,5020,0
20241007,115200,440631620,5020,5020,5030,5020,30
20241007,115100,440480920,5030,5030,5030,5020,462
20241007,115000,438159360,5020,5020,5020,5020,70
20241007,114900,437807960,5020,5030,5030,5020,101
20241007,114800,437299940,5030,5020,5030,5020,243
20241007,114700,436079950,5030,5030,5030,5030,119
20241007,114600,435481380,5020,5020,5020,5020,3
20241007,114500,435466320,5020,5020,5020,5020,230
20241007,114400,434311720,5020,5020,5020,5020,0
20241007,114300,434311720,5020,5020,5020,5020,0
20241007,114200,434311720,5020,5020,5020,5020,390
20241007,114100,432353920,5020,5030,5030,5020,11
20241007,114000,432298600,5020,5020,5020,5020,0
20241007,113900,432298600,5020,5020,5030,5020,435
20241007,113800,430114850,5030,5030,5030,5030,25
20241007,113700,429989100,5020,5020,5020,5020,1
20241007,113600,429984080,5030,5020,5030,5020,331
20241007,113500,428321480,5020,5030,5030,5020,110
20241007,113400,427768210,5030,5030,5030,5030,172
20241007,113300,426903050,5020,5020,5020,5020,230
20241007,113200,425748450,5020,5020,5020,5020,2
20241007,113100,425738410,5030,5020,5030,5020,145
20241007,113000,425009070,5020,5020,5020,5020,231
20241007,112900,423849450,5030,5030,5030,5030,102
20241007,112800,423336390,5020,5020,5020,5020,0
20241007,112700,423336390,5020,5020,5030,5020,240
20241007,112600,422131500,5030,5030,5030,5020,114
20241007,112500,421558090,5030,5030,5030,5030,0
20241007,112400,421558090,5030,5020,5040,5020,1403
20241007,112300,414509590,5040,5040,5040,5040,0
20241007,112200,414509590,5040,5040,5040,5040,56
20241007,112100,414227350,5020,5020,5050,5020,254
20241007,112000,412951620,5040,5040,5040,5040,58
20241007,111900,412659300,5040,5040,5040,5040,1
20241007,111800,412654260,5040,5030,5040,5020,240
20241007,111700,411448910,5050,5040,5050,5020,4212
20241007,111600,390233800,5040,5040,5040,5040,105
20241007,111500,389704600,5030,5030,5030,5030,231
20241007,111400,388542670,5040,5040,5040,5040,0
20241007,111300,388542670,5040,5040,5040,5040,107
20241007,111200,388003390,5040,5030,5040,5030,235
20241007,111100,386821290,5030,5040,5040,5030,51
20241007,111000,386564260,5040,5040,5040,5040,0
20241007,110900,386564260,5040,5030,5040,5030,235
20241007,110800,385382160,5040,5040,5040,5030,11
20241007,110700,385326730,5030,5030,5040,5030,503
20241007,110600,382796590,5030,5020,5030,5020,261
20241007,110500,381486070,5030,5030,5030,5030,65
20241007,110400,381159120,5030,5030,5030,5030,1
20241007,110300,381154090,5040,5020,5040,5020,562
20241007,110200,378327520,5030,5030,5030,5030,1
20241007,110100,378322490,5030,5020,5030,5020,36
20241007,110000,378141420,5030,5020,5030,5020,388
20241007,105900,376192100,5040,5040,5040,5040,119
20241007,105800,375592340,5040,5040,5050,5020,199
20241007,105700,374589130,5040,5020,5040,5020,516
20241007,105600,371993110,5040,5040,5040,5020,180
20241007,105500,371085930,5040,5030,5040,5030,196
20241007,105400,370098150,5040,5020,5040,5020,280
20241007,105300,368691550,5050,5050,5050,5050,0
20241007,105200,368691550,5050,5040,5050,5040,50
20241007,105100,368439070,5020,5040,5040,5020,279
20241007,105000,367037530,5040,5020,5040,5020,183
20241007,104900,366115250,5040,5040,5040,5040,0
20241007,104800,366115250,5040,5040,5040,5020,313
20241007,104700,364540990,5040,5040,5040,5040,101
20241007,104600,364031950,5040,5040,5040,5040,0
20241007,104500,364031950,5040,5030,5040,5020,1398
20241007,104400,356999790,5040,5040,5040,5040,0
20241007,104300,356999790,5040,5040,5040,5040,10
20241007,104200,356949390,5040,5030,5040,5030,413
20241007,104100,354870170,5040,5040,5040,5040,0
20241007,104000,354870170,5040,5030,5040,5030,250
20241007,103900,353612220,5040,5030,5040,5030,496
20241007,103800,351116930,5040,5030,5040,5030,166
20241007,103700,350281450,5040,5040,5040,5040,0
20241007,103600,350281450,5040,5030,5040,5030,250
20241007,103500,349023750,5040,5040,5040,5040,201
20241007,103400,348010710,5040,5040,5040,5040,1
20241007,103300,348005670,5040,5030,5040,5030,245
20241007,103200,346773170,5040,5040,5040,5040,1
20241007,103100,346768130,5040,5040,5040,5040,306
20241007,103000,345225890,5030,5030,5030,5030,430
20241007,102900,343062990,5030,5030,5030,5030,105
20241007,102800,342534840,5030,5030,5030,5030,1682
20241007,102700,334074380,5030,5020,5030,5020,292
20241007,102600,332607940,5030,5030,5030,5020,645
20241007,102500,329363600,5030,5020,5030,5020,742
20241007,102400,325636370,5030,5010,5030,5010,662
20241007,102300,322314820,5030,5030,5030,5030,0
20241007,102200,322314820,5030,5030,5030,5020,334
20241007,102100,320637140,5020,5020,5030,5010,324
20241007,102000,319011600,5030,5030,5030,5030,45
20241007,101900,318785250,5030,5030,5030,5030,10
20241007,101800,318734950,5030,5010,5030,5010,3132
20241007,101700,303040780,5020,5020,5020,5010,1330
20241007,101600,296375680,5020,5030,5030,5020,1255
20241007,101500,290075380,5030,5030,5030,5020,681
20241007,101400,286655560,5030,5040,5040,5030,176
20241007,101300,285770160,5040,5030,5040,5030,189
20241007,101200,284817620,5040,5030,5040,5020,882
20241007,101100,280379060,5040,5030,5040,5030,353
20241007,101000,278601550,5040,5020,5040,5020,354
20241007,100900,276817410,5040,5030,5040,5020,286
20241007,100800,275380440,5040,5040,5040,5040,1
20241007,100700,275375400,5040,5040,5040,5040,0
20241007,100600,275375400,5040,5030,5040,5030,266
20241007,100500,274037070,5040,5040,5040,5030,602
20241007,100400,271005300,5040,5040,5040,5040,141
20241007,100300,270294660,5030,5030,5040,5030,954
20241007,100200,265493820,5040,5040,5040,5030,586
20241007,100100,262544430,5040,5040,5050,5040,460
20241007,100000,260225530,5040,5040,5050,5040,1030
20241007,095900,255031870,5040,5040,5040,5040,665
20241007,095800,251680270,5050,5050,5050,5050,0
20241007,095700,251680270,5050,5040,5050,5030,643
20241007,095600,248437230,5050,5040,5050,5040,13
20241007,095500,248371610,5050,5050,5050,5050,200
20241007,095400,247361610,5050,5030,5050,5030,323
20241007,095300,245735110,5050,5040,5050,5030,184
20241007,095200,244807780,5040,5040,5040,5040,397
20241007,095100,242806900,5040,5030,5040,5020,512
20241007,095000,240231030,5040,5030,5040,5030,51
20241007,094900,239974000,5040,5040,5040,5040,0
20241007,094800,239974000,5040,5020,5040,5020,770
20241007,094700,236099360,5040,5040,5040,5040,0
20241007,094600,236099360,5040,5040,5040,5040,0
20241007,094500,236099360,5040,5030,5040,5020,414
20241007,094400,234015460,5030,5040,5040,5030,256
20241007,094300,232727720,5040,5040,5040,5040,421
20241007,094200,230605880,5040,5030,5040,5020,482
20241007,094100,228182130,5040,5040,5040,5040,22
20241007,094000,228071250,5040,5040,5040,5040,1
20241007,093900,228066210,5040,5030,5040,5010,604
20241007,093800,225030860,5020,5030,5030,5020,750
20241007,093700,221258380,5030,5030,5030,5030,0
20241007,093600,221258380,5030,5010,5030,5010,376
20241007,093500,219371800,5030,5030,5030,5030,45
20241007,093400,219145450,5030,5030,5030,5030,21
20241007,093300,219039820,5030,5030,5030,5010,323
20241007,093200,217419790,5030,5030,5030,5010,394
20241007,093100,215443970,5030,5020,5030,5020,873
20241007,093000,211056780,5030,5020,5030,5020,414
20241007,092900,208978480,5020,5020,5020,5020,0
20241007,092800,208978480,5020,5020,5020,5020,577
20241007,092700,206081940,5020,5020,5030,5020,806
20241007,092600,202034820,5030,5030,5030,5030,10
20241007,092500,201984520,5030,5030,5030,5030,21
20241007,092400,201878890,5030,5030,5040,5020,1923
20241007,092300,192219750,5040,5030,5040,5030,1061
20241007,092200,186882610,5030,5030,5030,5030,49
20241007,092100,186636140,5030,5020,5030,5020,420
20241007,092000,184525880,5040,5030,5040,5030,987
20241007,091900,179559610,5040,5040,5040,5040,397
20241007,091800,177558730,5040,5030,5040,5030,287
20241007,091700,176114920,5040,5040,5040,5040,1003
20241007,091600,171059800,5040,5030,5040,5030,750
20241007,091500,167285600,5040,5020,5040,5010,412
20241007,091400,165217590,5020,5030,5040,5020,1754
20241007,091300,156408110,5030,5020,5030,5020,607
20241007,091200,153358900,5040,5030,5040,5020,1309
20241007,091100,146768030,5050,5040,5050,5020,5235
20241007,091000,120420650,5030,5030,5030,5020,305
20241007,090900,118887380,5030,5020,5040,5020,1814
20241007,090800,109759010,5040,5040,5040,5040,73
20241007,090700,109391090,5040,5020,5040,5020,417
20241007,090600,107290850,5030,5040,5040,5020,1418
20241007,090500,100160420,5060,5050,5060,5040,2977
20241007,090400,85141590,5040,5040,5040,5030,584
20241007,090300,82198730,5040,5040,5040,5040,835
20241007,090200,77990330,5040,5060,5060,5040,545
20241007,090100,75240110,5060,5080,5080,5050,7239
20241007,090000,38629990,5080,5000,5080,5000,7529