KissMeData/000400/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183100,897969695,2345,2345,2345,2345,13215
20241007,183000,897969695,2345,2345,2345,2345,0
20241007,182900,897969695,2345,2345,2345,2345,0
20241007,182800,897969695,2345,2345,2345,2345,0
20241007,182700,897969695,2345,2345,2345,2345,0
20241007,182600,897969695,2345,2345,2345,2345,0
20241007,182500,897969695,2345,2345,2345,2345,0
20241007,182400,897969695,2345,2345,2345,2345,0
20241007,182300,897969695,2345,2345,2345,2345,0
20241007,182200,897969695,2345,2345,2345,2345,0
20241007,182100,897969695,2345,2345,2345,2345,0
20241007,182000,897969695,2345,2345,2345,2345,0
20241007,181900,897969695,2345,2345,2345,2345,0
20241007,181800,897969695,2345,2345,2345,2345,0
20241007,181700,897969695,2345,2345,2345,2345,0
20241007,181600,897969695,2345,2345,2345,2345,0
20241007,181500,897969695,2345,2345,2345,2345,0
20241007,181400,897969695,2345,2345,2345,2345,0
20241007,181300,897969695,2345,2345,2345,2345,0
20241007,181200,897969695,2345,2345,2345,2345,0
20241007,181100,897969695,2345,2345,2345,2345,0
20241007,181000,897969695,2345,2345,2345,2345,0
20241007,180900,897969695,2345,2345,2345,2345,0
20241007,180800,897969695,2345,2345,2345,2345,0
20241007,180700,897969695,2345,2345,2345,2345,0
20241007,180600,897969695,2345,2345,2345,2345,0
20241007,180500,897969695,2345,2345,2345,2345,0
20241007,180400,897969695,2345,2345,2345,2345,0
20241007,180300,897969695,2345,2345,2345,2345,0
20241007,180200,897969695,2345,2345,2345,2345,0
20241007,180100,897969695,2345,2345,2345,2345,13215
20241007,180000,897969695,2345,2345,2345,2345,0
20241007,175900,897969695,2345,2345,2345,2345,0
20241007,175800,897969695,2345,2345,2345,2345,0
20241007,175700,897969695,2345,2345,2345,2345,0
20241007,175600,897969695,2345,2345,2345,2345,0
20241007,175500,897969695,2345,2345,2345,2345,0
20241007,175400,897969695,2345,2345,2345,2345,0
20241007,175300,897969695,2345,2345,2345,2345,0
20241007,175200,897969695,2345,2345,2345,2345,0
20241007,175100,897969695,2345,2345,2345,2345,0
20241007,175000,897969695,2345,2345,2345,2345,0
20241007,174900,897969695,2345,2345,2345,2345,0
20241007,174800,897969695,2345,2345,2345,2345,0
20241007,174700,897969695,2345,2345,2345,2345,0
20241007,174600,897969695,2345,2345,2345,2345,0
20241007,174500,897969695,2345,2345,2345,2345,0
20241007,174400,897969695,2345,2345,2345,2345,0
20241007,174300,897969695,2345,2345,2345,2345,0
20241007,174200,897969695,2345,2345,2345,2345,0
20241007,174100,897969695,2345,2345,2345,2345,0
20241007,174000,897969695,2345,2345,2345,2345,0
20241007,173900,897969695,2345,2345,2345,2345,0
20241007,173800,897969695,2345,2345,2345,2345,0
20241007,173700,897969695,2345,2345,2345,2345,0
20241007,173600,897969695,2345,2345,2345,2345,0
20241007,173500,897969695,2345,2345,2345,2345,0
20241007,173400,897969695,2345,2345,2345,2345,0
20241007,173300,897969695,2345,2345,2345,2345,0
20241007,173200,897969695,2345,2345,2345,2345,0
20241007,173100,897969695,2345,2345,2345,2345,13215
20241007,173000,897969695,2345,2345,2345,2345,0
20241007,172900,897969695,2345,2345,2345,2345,0
20241007,172800,897969695,2345,2345,2345,2345,0
20241007,172700,897969695,2345,2345,2345,2345,0
20241007,172600,897969695,2345,2345,2345,2345,0
20241007,172500,897969695,2345,2345,2345,2345,0
20241007,172400,897969695,2345,2345,2345,2345,0
20241007,172300,897969695,2345,2345,2345,2345,0
20241007,172200,897969695,2345,2345,2345,2345,0
20241007,172100,897969695,2345,2345,2345,2345,0
20241007,172000,897969695,2345,2345,2345,2345,0
20241007,171900,897969695,2345,2345,2345,2345,0
20241007,171800,897969695,2345,2345,2345,2345,0
20241007,171700,897969695,2345,2345,2345,2345,0
20241007,171600,897969695,2345,2345,2345,2345,0
20241007,171500,897969695,2345,2345,2345,2345,0
20241007,171400,897969695,2345,2345,2345,2345,0
20241007,171300,897969695,2345,2345,2345,2345,0
20241007,171200,897969695,2345,2345,2345,2345,0
20241007,171100,897969695,2345,2345,2345,2345,0
20241007,171000,897969695,2345,2345,2345,2345,0
20241007,170900,897969695,2345,2345,2345,2345,0
20241007,170800,897969695,2345,2345,2345,2345,0
20241007,170700,897969695,2345,2345,2345,2345,0
20241007,170600,897969695,2345,2345,2345,2345,0
20241007,170500,897969695,2345,2345,2345,2345,0
20241007,170400,897969695,2345,2345,2345,2345,0
20241007,170300,897969695,2345,2345,2345,2345,0
20241007,170200,897969695,2345,2345,2345,2345,0
20241007,170100,897969695,2345,2345,2345,2345,13215
20241007,170000,897969695,2345,2345,2345,2345,0
20241007,165900,897969695,2345,2345,2345,2345,0
20241007,165800,897969695,2345,2345,2345,2345,0
20241007,165700,897969695,2345,2345,2345,2345,0
20241007,165600,897969695,2345,2345,2345,2345,0
20241007,165500,897969695,2345,2345,2345,2345,0
20241007,165400,897969695,2345,2345,2345,2345,0
20241007,165300,897969695,2345,2345,2345,2345,0
20241007,165200,897969695,2345,2345,2345,2345,0
20241007,165100,897969695,2345,2345,2345,2345,0
20241007,165000,897969695,2345,2345,2345,2345,0
20241007,164900,897969695,2345,2345,2345,2345,0
20241007,164800,897969695,2345,2345,2345,2345,0
20241007,164700,897969695,2345,2345,2345,2345,0
20241007,164600,897969695,2345,2345,2345,2345,0
20241007,164500,897969695,2345,2345,2345,2345,0
20241007,164400,897969695,2345,2345,2345,2345,0
20241007,164300,897969695,2345,2345,2345,2345,0
20241007,164200,897969695,2345,2345,2345,2345,0
20241007,164100,897969695,2345,2345,2345,2345,0
20241007,164000,897969695,2345,2345,2345,2345,0
20241007,163900,897969695,2345,2345,2345,2345,0
20241007,163800,897969695,2345,2345,2345,2345,0
20241007,163700,897969695,2345,2345,2345,2345,0
20241007,163600,897969695,2345,2345,2345,2345,0
20241007,163500,897969695,2345,2345,2345,2345,0
20241007,163400,897969695,2345,2345,2345,2345,0
20241007,163300,897969695,2345,2345,2345,2345,0
20241007,163200,897969695,2345,2345,2345,2345,0
20241007,163100,897969695,2345,2345,2345,2345,13215
20241007,163000,897969695,2345,2345,2345,2345,0
20241007,162900,897969695,2345,2345,2345,2345,0
20241007,162800,897969695,2345,2345,2345,2345,0
20241007,162700,897969695,2345,2345,2345,2345,0
20241007,162600,897969695,2345,2345,2345,2345,0
20241007,162500,897969695,2345,2345,2345,2345,0
20241007,162400,897969695,2345,2345,2345,2345,0
20241007,162300,897969695,2345,2345,2345,2345,0
20241007,162200,897969695,2345,2345,2345,2345,0
20241007,162100,897969695,2345,2345,2345,2345,0
20241007,162000,897969695,2345,2345,2345,2345,0
20241007,161900,897969695,2345,2345,2345,2345,0
20241007,161800,897969695,2345,2345,2345,2345,0
20241007,161700,897969695,2345,2345,2345,2345,0
20241007,161600,897969695,2345,2345,2345,2345,0
20241007,161500,897969695,2345,2345,2345,2345,0
20241007,161400,897969695,2345,2345,2345,2345,0
20241007,161300,897969695,2345,2345,2345,2345,0
20241007,161200,897969695,2345,2345,2345,2345,0
20241007,161100,897969695,2345,2345,2345,2345,0
20241007,161000,897969695,2345,2345,2345,2345,0
20241007,160900,897969695,2345,2345,2345,2345,0
20241007,160800,897969695,2345,2345,2345,2345,0
20241007,160700,897969695,2345,2345,2345,2345,0
20241007,160600,897969695,2345,2345,2345,2345,0
20241007,160500,897969695,2345,2345,2345,2345,0
20241007,160400,897969695,2345,2345,2345,2345,0
20241007,160300,897969695,2345,2345,2345,2345,0
20241007,160200,897969695,2345,2345,2345,2345,0
20241007,160100,897969695,2345,2345,2345,2345,13215
20241007,160000,897969695,2345,2345,2345,2345,0
20241007,155900,897969695,2345,2345,2345,2345,0
20241007,155800,897969695,2345,2345,2345,2345,0
20241007,155700,897969695,2345,2345,2345,2345,0
20241007,155600,897969695,2345,2345,2345,2345,0
20241007,155500,897969695,2345,2345,2345,2345,0
20241007,155400,897969695,2345,2345,2345,2345,0
20241007,155300,897969695,2345,2345,2345,2345,0
20241007,155200,897969695,2345,2345,2345,2345,0
20241007,155100,897969695,2345,2345,2345,2345,0
20241007,155000,897969695,2345,2345,2345,2345,0
20241007,154900,897969695,2345,2345,2345,2345,0
20241007,154800,897969695,2345,2345,2345,2345,0
20241007,154700,897969695,2345,2345,2345,2345,0
20241007,154600,897969695,2345,2345,2345,2345,0
20241007,154500,897969695,2345,2345,2345,2345,0
20241007,154400,897969695,2345,2345,2345,2345,0
20241007,154300,897969695,2345,2345,2345,2345,0
20241007,154200,897969695,2345,2345,2345,2345,0
20241007,154100,897969695,2345,2345,2345,2345,0
20241007,154000,897969695,2345,2345,2345,2345,0
20241007,153900,897969695,2345,2345,2345,2345,0
20241007,153800,897969695,2345,2345,2345,2345,0
20241007,153700,897969695,2345,2345,2345,2345,0
20241007,153600,897969695,2345,2345,2345,2345,0
20241007,153500,897969695,2345,2345,2345,2345,0
20241007,153400,897969695,2345,2345,2345,2345,0
20241007,153300,897969695,2345,2345,2345,2345,0
20241007,153200,897969695,2345,2345,2345,2345,0
20241007,153100,897969695,2345,2345,2345,2345,13215
20241007,153000,897969695,2345,2345,2345,2345,13215
20241007,152900,866980520,2345,2345,2345,2345,0
20241007,152800,866980520,2345,2345,2345,2345,0
20241007,152700,866980520,2345,2345,2345,2345,0
20241007,152600,866980520,2345,2345,2345,2345,0
20241007,152500,866980520,2345,2345,2345,2345,0
20241007,152400,866980520,2345,2345,2345,2345,0
20241007,152300,866980520,2345,2345,2345,2345,0
20241007,152200,866980520,2345,2345,2345,2345,0
20241007,152100,866980520,2345,2345,2345,2345,0
20241007,152000,866980520,2345,2345,2345,2345,0
20241007,151900,866980520,2345,2340,2345,2335,435
20241007,151800,865963735,2340,2340,2340,2335,991
20241007,151700,863644805,2340,2340,2340,2340,2
20241007,151600,863640125,2340,2340,2340,2340,5
20241007,151500,863628425,2340,2340,2340,2340,2
20241007,151400,863623745,2340,2335,2340,2335,63
20241007,151300,863476575,2340,2340,2340,2340,1
20241007,151200,863474235,2340,2340,2340,2340,0
20241007,151100,863474235,2340,2330,2340,2330,201
20241007,151000,863005895,2340,2330,2340,2330,313
20241007,150900,862276525,2340,2340,2340,2335,177
20241007,150800,861862720,2335,2335,2335,2330,3213
20241007,150700,854366495,2335,2335,2335,2335,0
20241007,150600,854366495,2335,2335,2335,2335,0
20241007,150500,854366495,2335,2335,2335,2335,7
20241007,150400,854350150,2340,2340,2340,2340,200
20241007,150300,853882150,2330,2335,2340,2330,4472
20241007,150200,843446870,2335,2335,2335,2335,1136
20241007,150100,840794310,2335,2335,2335,2335,0
20241007,150000,840794310,2335,2335,2335,2335,639
20241007,145900,839302245,2340,2335,2340,2335,6
20241007,145800,839288210,2340,2335,2340,2335,110
20241007,145700,839031355,2335,2335,2335,2335,0
20241007,145600,839031355,2335,2335,2335,2335,2
20241007,145500,839026685,2340,2340,2340,2340,0
20241007,145400,839026685,2340,2335,2340,2335,23
20241007,145300,838972970,2335,2335,2335,2335,0
20241007,145200,838972970,2335,2335,2335,2335,3
20241007,145100,838965965,2340,2335,2340,2330,199
20241007,145000,838501215,2335,2335,2335,2335,1
20241007,144900,838498880,2335,2335,2335,2335,71
20241007,144800,838333095,2335,2335,2335,2335,1
20241007,144700,838330760,2335,2335,2335,2335,2
20241007,144600,838326090,2340,2340,2340,2340,11
20241007,144500,838300350,2335,2335,2335,2335,57
20241007,144400,838167255,2335,2335,2335,2335,252
20241007,144300,837578835,2335,2340,2340,2335,5
20241007,144200,837567140,2340,2340,2340,2340,1
20241007,144100,837564800,2335,2335,2335,2335,2
20241007,144000,837560130,2340,2340,2340,2335,12
20241007,143900,837532055,2335,2340,2340,2335,251
20241007,143800,836945965,2335,2335,2335,2335,501
20241007,143700,835776130,2335,2335,2335,2335,1
20241007,143600,835773795,2335,2340,2340,2330,941
20241007,143500,833572935,2335,2335,2335,2335,0
20241007,143400,833572935,2335,2335,2335,2335,2501
20241007,143300,827733100,2340,2330,2340,2330,10
20241007,143200,827709790,2330,2330,2330,2330,2
20241007,143100,827705130,2330,2330,2330,2330,2
20241007,143000,827700470,2340,2330,2340,2330,2
20241007,142900,827695800,2330,2330,2340,2330,357
20241007,142800,826863180,2330,2330,2335,2330,277
20241007,142700,826217760,2330,2335,2340,2330,285
20241007,142600,825553615,2330,2330,2330,2330,274
20241007,142500,824915195,2330,2330,2330,2330,491
20241007,142400,823771165,2330,2330,2330,2330,551
20241007,142300,822487335,2330,2330,2330,2330,276
20241007,142200,821844255,2330,2335,2335,2330,851
20241007,142100,819861100,2335,2330,2335,2330,276
20241007,142000,819218015,2330,2330,2330,2330,275
20241007,141900,818577265,2330,2330,2330,2330,275
20241007,141800,817936515,2330,2335,2335,2330,546
20241007,141700,816661610,2335,2330,2335,2330,276
20241007,141600,816018520,2335,2340,2340,2330,1007
20241007,141500,813671575,2335,2335,2335,2335,275
20241007,141400,813029450,2335,2335,2335,2335,496
20241007,141300,811871290,2335,2335,2335,2335,275
20241007,141200,811229165,2335,2340,2340,2335,276
20241007,141100,810583330,2340,2340,2340,2340,286
20241007,141000,809914090,2340,2335,2340,2335,1372
20241007,140900,806704980,2335,2330,2335,2330,276
20241007,140800,806060525,2330,2335,2335,2330,277
20241007,140700,805413740,2330,2335,2335,2330,277
20241007,140600,804766950,2335,2335,2335,2335,274
20241007,140500,804127160,2335,2330,2340,2330,285
20241007,140400,803461660,2335,2335,2335,2335,413
20241007,140300,802497305,2335,2335,2335,2335,288
20241007,140200,801824825,2335,2340,2340,2335,544
20241007,140100,800554580,2335,2335,2335,2335,277
20241007,140000,799907785,2335,2335,2335,2335,499
20241007,135900,798742620,2340,2340,2340,2335,601
20241007,135800,797337655,2340,2340,2340,2335,303
20241007,135700,796630010,2340,2340,2340,2335,565
20241007,135600,795309305,2335,2340,2340,2335,662
20241007,135500,793763410,2340,2335,2340,2335,38
20241007,135400,793674550,2335,2340,2340,2335,688
20241007,135300,792066555,2335,2335,2335,2335,275
20241007,135200,791424430,2340,2340,2340,2340,1948
20241007,135100,786866110,2335,2335,2335,2335,276
20241007,135000,786221650,2335,2335,2335,2335,275
20241007,134900,785579525,2335,2340,2340,2330,8092
20241007,134800,766651245,2335,2335,2335,2335,275
20241007,134700,766009120,2335,2340,2340,2335,482
20241007,134600,764882635,2335,2335,2340,2335,306
20241007,134500,764168120,2335,2335,2335,2335,276
20241007,134400,763523660,2335,2335,2335,2335,551
20241007,134300,762237075,2335,2335,2335,2335,481
20241007,134200,761113940,2335,2335,2335,2335,399
20241007,134100,760182275,2335,2335,2335,2335,490
20241007,134000,759038125,2335,2335,2335,2335,275
20241007,133900,758396000,2340,2335,2340,2335,840
20241007,133800,756434550,2335,2335,2335,2335,531
20241007,133700,755194665,2340,2335,2340,2335,279
20241007,133600,754541815,2335,2340,2340,2335,857
20241007,133500,752536445,2340,2340,2340,2340,270
20241007,133400,751904645,2340,2340,2340,2340,1
20241007,133300,751902305,2340,2340,2345,2340,6
20241007,133200,751888245,2340,2340,2340,2340,1
20241007,133100,751885905,2345,2345,2345,2345,18
20241007,133000,751843695,2345,2345,2345,2345,3100
20241007,132900,744574195,2340,2340,2340,2340,114
20241007,132800,744307435,2340,2340,2340,2340,1
20241007,132700,744305095,2340,2340,2350,2340,3
20241007,132600,744298065,2340,2340,2340,2340,1
20241007,132500,744295725,2345,2350,2350,2345,192
20241007,132400,743844735,2345,2345,2345,2345,1
20241007,132300,743842390,2350,2345,2350,2345,2
20241007,132200,743837695,2345,2345,2345,2345,2
20241007,132100,743833005,2345,2345,2345,2345,2
20241007,132000,743828315,2345,2345,2345,2345,1
20241007,131900,743825970,2345,2345,2345,2345,1
20241007,131800,743823625,2345,2350,2350,2345,1046
20241007,131700,741370705,2345,2345,2350,2345,6
20241007,131600,741356620,2345,2350,2350,2345,4
20241007,131500,741347225,2345,2345,2345,2345,1
20241007,131400,741344880,2345,2345,2345,2345,1
20241007,131300,741342535,2345,2345,2345,2345,2
20241007,131200,741337845,2350,2350,2350,2350,1
20241007,131100,741335495,2340,2340,2340,2340,1
20241007,131000,741333155,2340,2340,2340,2340,2
20241007,130900,741328475,2340,2340,2340,2340,2
20241007,130800,741323795,2340,2340,2340,2340,401
20241007,130700,740385455,2340,2340,2340,2340,230
20241007,130600,739847255,2340,2345,2345,2340,4
20241007,130500,739837890,2345,2345,2345,2345,255
20241007,130400,739239915,2340,2340,2340,2340,1
20241007,130300,739237575,2335,2335,2335,2335,271
20241007,130200,738604790,2335,2335,2335,2335,2
20241007,130100,738600120,2335,2335,2335,2335,247
20241007,130000,738023375,2335,2340,2340,2335,63
20241007,125900,737875960,2340,2340,2340,2340,1
20241007,125800,737873620,2340,2340,2340,2340,471
20241007,125700,736771480,2335,2335,2350,2335,9675
20241007,125600,714051960,2335,2335,2335,2335,1
20241007,125500,714049625,2345,2340,2345,2340,178
20241007,125400,713632415,2335,2335,2335,2335,2
20241007,125300,713627745,2340,2340,2340,2340,190
20241007,125200,713183145,2345,2335,2345,2335,2
20241007,125100,713178465,2335,2335,2345,2335,205
20241007,125000,712699780,2330,2330,2330,2330,1
20241007,124900,712697450,2335,2335,2335,2335,159
20241007,124800,712326185,2345,2345,2345,2345,28
20241007,124700,712260525,2345,2340,2345,2340,12
20241007,124600,712232440,2340,2335,2340,2335,4
20241007,124500,712223090,2335,2345,2345,2335,4009
20241007,124400,702825425,2335,2335,2335,2335,0
20241007,124300,702825425,2335,2340,2340,2335,88
20241007,124200,702619510,2335,2325,2340,2325,2004
20241007,124100,697937340,2325,2330,2335,2325,83
20241007,124000,697744350,2325,2340,2345,2320,7515
20241007,123900,680256935,2340,2335,2345,2335,591
20241007,123800,678876665,2325,2345,2345,2325,16810
20241007,123700,639690530,2345,2345,2345,2345,1
20241007,123600,639688185,2345,2345,2345,2345,1
20241007,123500,639685840,2345,2350,2350,2345,16
20241007,123400,639648315,2335,2335,2335,2335,321
20241007,123300,638898780,2335,2345,2345,2335,2
20241007,123200,638894100,2340,2340,2340,2340,2
20241007,123100,638889420,2350,2345,2350,2345,240
20241007,123000,638326610,2350,2345,2350,2345,285
20241007,122900,637658280,2345,2345,2345,2345,1
20241007,122800,637655935,2345,2345,2345,2345,0
20241007,122700,637655935,2345,2335,2350,2335,823
20241007,122600,635726005,2335,2335,2345,2330,2003
20241007,122500,631050360,2345,2350,2355,2335,15321
20241007,122400,595223185,2345,2345,2345,2345,1
20241007,122300,595220840,2345,2345,2345,2345,0
20241007,122200,595220840,2345,2345,2345,2345,2
20241007,122100,595216150,2345,2355,2355,2345,113
20241007,122000,594950055,2355,2355,2355,2355,0
20241007,121900,594950055,2355,2345,2355,2345,4
20241007,121800,594940655,2345,2355,2355,2345,4
20241007,121700,594931245,2345,2345,2345,2345,1
20241007,121600,594928900,2345,2345,2345,2345,1
20241007,121500,594926555,2345,2345,2345,2345,1
20241007,121400,594924210,2345,2345,2345,2345,231
20241007,121300,594382515,2345,2345,2345,2345,860
20241007,121200,592365815,2345,2345,2345,2345,1
20241007,121100,592363470,2345,2345,2345,2345,4
20241007,121000,592354090,2345,2355,2355,2345,11
20241007,120900,592328285,2345,2345,2355,2345,402
20241007,120800,591385585,2350,2350,2350,2350,0
20241007,120700,591385585,2350,2350,2350,2350,161
20241007,120600,591007235,2350,2355,2355,2345,33
20241007,120500,590929675,2350,2350,2350,2350,1
20241007,120400,590927325,2345,2345,2345,2345,1
20241007,120300,590924980,2345,2345,2345,2345,2
20241007,120200,590920290,2345,2345,2345,2345,1
20241007,120100,590917945,2345,2345,2345,2345,5
20241007,120000,590906220,2345,2345,2345,2345,0
20241007,115900,590906220,2345,2345,2345,2345,3
20241007,115800,590899185,2345,2345,2345,2345,1
20241007,115700,590896840,2355,2355,2355,2355,10
20241007,115600,590873290,2345,2350,2350,2345,1196
20241007,115500,588063770,2345,2340,2345,2340,2
20241007,115400,588059085,2340,2340,2340,2340,0
20241007,115300,588059085,2340,2340,2340,2340,1
20241007,115200,588056745,2340,2340,2340,2340,0
20241007,115100,588056745,2340,2340,2340,2340,302
20241007,115000,587350065,2340,2340,2340,2340,5000
20241007,114900,575650065,2345,2345,2345,2345,677
20241007,114800,574062500,2345,2345,2345,2345,15
20241007,114700,574027325,2345,2340,2345,2335,282
20241007,114600,573367430,2350,2340,2350,2335,36
20241007,114500,573283030,2340,2340,2345,2330,2019
20241007,114400,568557135,2345,2345,2345,2330,30288
20241007,114300,497732645,2355,2355,2355,2345,3
20241007,114200,497725590,2345,2345,2345,2345,1
20241007,114100,497723245,2350,2350,2350,2350,1
20241007,114000,497720895,2350,2345,2350,2345,251
20241007,113900,497131050,2355,2345,2355,2345,33
20241007,113800,497053365,2345,2345,2345,2345,0
20241007,113700,497053365,2345,2345,2345,2345,0
20241007,113600,497053365,2345,2345,2345,2345,611
20241007,113500,495620570,2345,2345,2355,2345,60
20241007,113400,495479860,2355,2355,2355,2355,0
20241007,113300,495479860,2355,2355,2355,2355,50
20241007,113200,495362110,2355,2345,2355,2345,2
20241007,113100,495357410,2345,2345,2355,2345,3489
20241007,113000,487158555,2350,2350,2350,2350,1
20241007,112900,487156205,2340,2340,2340,2340,1
20241007,112800,487153865,2350,2340,2350,2340,2
20241007,112700,487149175,2340,2350,2350,2340,9
20241007,112600,487128035,2340,2340,2340,2340,52
20241007,112500,487006355,2350,2350,2350,2350,0
20241007,112400,487006355,2350,2340,2350,2340,2301
20241007,112300,481599015,2340,2340,2340,2340,6
20241007,112200,481584975,2340,2340,2340,2340,1
20241007,112100,481582635,2350,2340,2350,2340,210
20241007,112000,481091215,2350,2340,2350,2340,36
20241007,111900,481006625,2340,2340,2340,2340,2
20241007,111800,481001945,2350,2350,2350,2340,251
20241007,111700,480414575,2350,2350,2350,2350,0
20241007,111600,480414575,2350,2340,2350,2340,62
20241007,111500,480269400,2340,2340,2340,2340,343
20241007,111400,479466780,2340,2340,2340,2340,0
20241007,111300,479466780,2340,2340,2340,2340,1
20241007,111200,479464440,2340,2340,2340,2340,112
20241007,111100,479202360,2340,2345,2345,2340,2
20241007,111000,479197675,2345,2345,2345,2345,200
20241007,110900,478728675,2340,2345,2345,2340,2
20241007,110800,478723990,2340,2340,2340,2340,2
20241007,110700,478719310,2340,2345,2345,2340,1205
20241007,110600,475893590,2340,2340,2340,2340,532
20241007,110500,474648710,2345,2345,2345,2340,12
20241007,110400,474620575,2335,2335,2335,2335,3
20241007,110300,474613570,2340,2340,2340,2340,659
20241007,110200,473071510,2335,2335,2335,2335,625
20241007,110100,471612135,2335,2335,2335,2325,222
20241007,110000,471093775,2335,2325,2335,2315,22691
20241007,105900,418239445,2325,2315,2325,2315,19139
20241007,105800,373822295,2320,2315,2320,2315,1752
20241007,105700,369759855,2310,2320,2325,2310,8300
20241007,105600,350529605,2320,2345,2345,2310,79167
20241007,105500,166475165,2345,2350,2350,2345,16
20241007,105400,166437575,2350,2350,2350,2350,0
20241007,105300,166437575,2350,2350,2350,2350,4
20241007,105200,166428175,2345,2345,2345,2345,2
20241007,105100,166423485,2345,2350,2350,2345,1156
20241007,105000,163707020,2355,2355,2355,2355,0
20241007,104900,163707020,2355,2355,2355,2350,351
20241007,104800,162880420,2355,2350,2355,2350,3
20241007,104700,162873365,2355,2355,2355,2355,1
20241007,104600,162871010,2355,2355,2355,2355,500
20241007,104500,161693510,2355,2355,2355,2355,0
20241007,104400,161693510,2355,2355,2355,2355,3
20241007,104300,161686445,2350,2350,2350,2350,850
20241007,104200,159688945,2350,2350,2350,2350,270
20241007,104100,159054445,2355,2350,2355,2350,734
20241007,104000,157329095,2350,2350,2350,2350,356
20241007,103900,156492495,2350,2350,2350,2350,912
20241007,103800,154349295,2355,2355,2355,2355,0
20241007,103700,154349295,2355,2355,2355,2355,0
20241007,103600,154349295,2355,2355,2355,2355,50
20241007,103500,154231545,2355,2355,2355,2355,0
20241007,103400,154231545,2355,2355,2355,2355,0
20241007,103300,154231545,2355,2355,2355,2355,2
20241007,103200,154226835,2355,2350,2355,2350,51
20241007,103100,154106980,2355,2355,2355,2355,0
20241007,103000,154106980,2355,2355,2355,2355,1
20241007,102900,154104625,2350,2350,2350,2350,152
20241007,102800,153747425,2355,2355,2355,2355,20
20241007,102700,153700325,2355,2355,2355,2355,4
20241007,102600,153690905,2355,2355,2355,2355,0
20241007,102500,153690905,2355,2355,2355,2355,401
20241007,102400,152746550,2355,2355,2355,2355,2200
20241007,102300,147565550,2355,2355,2355,2355,800
20241007,102200,145681550,2355,2355,2355,2355,1
20241007,102100,145679195,2345,2345,2345,2345,245
20241007,102000,145104670,2355,2355,2355,2355,8
20241007,101900,145085830,2355,2355,2355,2355,0
20241007,101800,145085830,2355,2355,2355,2355,0
20241007,101700,145085830,2355,2350,2355,2345,1114
20241007,101600,142469250,2355,2355,2355,2355,31
20241007,101500,142396245,2355,2355,2355,2355,0
20241007,101400,142396245,2355,2350,2355,2350,189
20241007,101300,141952090,2355,2355,2355,2355,0
20241007,101200,141952090,2355,2345,2355,2345,21
20241007,101100,141902835,2350,2355,2355,2350,2420
20241007,101000,136215790,2355,2355,2355,2355,1
20241007,100900,136213435,2355,2355,2355,2355,6
20241007,100800,136199305,2355,2350,2355,2350,4
20241007,100700,136189890,2350,2350,2350,2350,1
20241007,100600,136187540,2360,2360,2360,2360,0
20241007,100500,136187540,2360,2350,2360,2350,201
20241007,100400,135713220,2350,2340,2350,2340,405
20241007,100300,134764510,2350,2345,2350,2345,127
20241007,100200,134466640,2350,2360,2360,2350,22
20241007,100100,134414820,2360,2360,2360,2360,0
20241007,100000,134414820,2360,2355,2360,2350,6037
20241007,095900,120199210,2355,2355,2355,2350,155
20241007,095800,119834775,2350,2350,2350,2350,0
20241007,095700,119834775,2350,2350,2350,2350,1151
20241007,095600,117129925,2350,2345,2350,2340,10815
20241007,095500,91773695,2345,2345,2345,2345,11
20241007,095400,91747900,2340,2345,2345,2340,25
20241007,095300,91689305,2340,2340,2340,2340,500
20241007,095200,90519305,2340,2345,2345,2340,26
20241007,095100,90458455,2335,2340,2340,2335,533
20241007,095000,89212300,2345,2345,2345,2345,0
20241007,094900,89212300,2345,2345,2345,2340,593
20241007,094800,87821720,2345,2345,2345,2345,30
20241007,094700,87751370,2345,2345,2345,2345,0
20241007,094600,87751370,2345,2345,2345,2345,24
20241007,094500,87695090,2340,2340,2340,2340,54
20241007,094400,87568730,2345,2345,2345,2345,70
20241007,094300,87404580,2345,2345,2345,2345,0
20241007,094200,87404580,2345,2345,2345,2345,400
20241007,094100,86466580,2345,2345,2345,2345,1
20241007,094000,86464235,2345,2345,2345,2345,10
20241007,093900,86440785,2345,2340,2345,2340,52
20241007,093800,86319085,2335,2340,2340,2335,295
20241007,093700,85630250,2345,2335,2345,2335,14
20241007,093600,85597450,2345,2340,2345,2340,81
20241007,093500,85407860,2345,2345,2345,2345,5
20241007,093400,85396135,2340,2340,2340,2340,0
20241007,093300,85396135,2340,2340,2340,2340,0
20241007,093200,85396135,2340,2340,2340,2340,1384
20241007,093100,82157575,2340,2340,2340,2340,46
20241007,093000,82049935,2340,2335,2340,2335,236
20241007,092900,81498825,2340,2345,2345,2340,6
20241007,092800,81484765,2340,2340,2340,2340,71
20241007,092700,81318625,2340,2340,2340,2340,256
20241007,092600,80719585,2345,2345,2345,2345,0
20241007,092500,80719585,2345,2345,2345,2345,0
20241007,092400,80719585,2345,2345,2345,2340,1084
20241007,092300,78182520,2340,2345,2350,2340,234
20241007,092200,77632925,2345,2345,2345,2345,1502
20241007,092100,74110735,2340,2340,2340,2340,500
20241007,092000,72940735,2340,2340,2340,2340,36
20241007,091900,72856495,2350,2350,2350,2350,0
20241007,091800,72856495,2350,2350,2350,2350,1
20241007,091700,72854145,2350,2350,2350,2350,8
20241007,091600,72835345,2350,2350,2350,2350,10
20241007,091500,72811845,2350,2350,2350,2335,381
20241007,091400,71922005,2335,2335,2335,2335,0
20241007,091300,71922005,2335,2335,2335,2335,1
20241007,091200,71919670,2350,2335,2350,2335,18
20241007,091100,71877625,2350,2350,2350,2350,51
20241007,091000,71757775,2335,2350,2350,2335,151
20241007,090900,71405145,2350,2350,2350,2350,0
20241007,090800,71405145,2350,2350,2350,2350,20
20241007,090700,71358145,2350,2350,2350,2350,1
20241007,090600,71355795,2335,2335,2335,2335,961
20241007,090500,69111860,2350,2355,2355,2340,634
20241007,090400,67627630,2340,2345,2345,2340,287
20241007,090300,66955985,2345,2345,2345,2345,0
20241007,090200,66955985,2345,2365,2365,2345,38
20241007,090100,66866655,2330,2360,2370,2330,3635
20241007,090000,58357775,2360,2345,2360,2345,24886