KissMeData/001390/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183400,419760840,4345,4345,4345,4345,1164
20241007,183300,419760840,4345,4345,4345,4345,0
20241007,183200,419760840,4345,4345,4345,4345,0
20241007,183100,419760840,4345,4345,4345,4345,0
20241007,183000,419760840,4345,4345,4345,4345,0
20241007,182900,419760840,4345,4345,4345,4345,0
20241007,182800,419760840,4345,4345,4345,4345,0
20241007,182700,419760840,4345,4345,4345,4345,0
20241007,182600,419760840,4345,4345,4345,4345,0
20241007,182500,419760840,4345,4345,4345,4345,0
20241007,182400,419760840,4345,4345,4345,4345,0
20241007,182300,419760840,4345,4345,4345,4345,0
20241007,182200,419760840,4345,4345,4345,4345,0
20241007,182100,419760840,4345,4345,4345,4345,0
20241007,182000,419760840,4345,4345,4345,4345,0
20241007,181900,419760840,4345,4345,4345,4345,0
20241007,181800,419760840,4345,4345,4345,4345,0
20241007,181700,419760840,4345,4345,4345,4345,0
20241007,181600,419760840,4345,4345,4345,4345,0
20241007,181500,419760840,4345,4345,4345,4345,0
20241007,181400,419760840,4345,4345,4345,4345,0
20241007,181300,419760840,4345,4345,4345,4345,0
20241007,181200,419760840,4345,4345,4345,4345,0
20241007,181100,419760840,4345,4345,4345,4345,0
20241007,181000,419760840,4345,4345,4345,4345,0
20241007,180900,419760840,4345,4345,4345,4345,0
20241007,180800,419760840,4345,4345,4345,4345,0
20241007,180700,419760840,4345,4345,4345,4345,0
20241007,180600,419760840,4345,4345,4345,4345,0
20241007,180500,419760840,4345,4345,4345,4345,0
20241007,180400,419760840,4345,4345,4345,4345,1164
20241007,180300,419760840,4345,4345,4345,4345,0
20241007,180200,419760840,4345,4345,4345,4345,0
20241007,180100,419760840,4345,4345,4345,4345,0
20241007,180000,419760840,4345,4345,4345,4345,0
20241007,175900,419760840,4345,4345,4345,4345,0
20241007,175800,419760840,4345,4345,4345,4345,0
20241007,175700,419760840,4345,4345,4345,4345,0
20241007,175600,419760840,4345,4345,4345,4345,0
20241007,175500,419760840,4345,4345,4345,4345,0
20241007,175400,419760840,4345,4345,4345,4345,0
20241007,175300,419760840,4345,4345,4345,4345,0
20241007,175200,419760840,4345,4345,4345,4345,0
20241007,175100,419760840,4345,4345,4345,4345,0
20241007,175000,419760840,4345,4345,4345,4345,0
20241007,174900,419760840,4345,4345,4345,4345,0
20241007,174800,419760840,4345,4345,4345,4345,0
20241007,174700,419760840,4345,4345,4345,4345,0
20241007,174600,419760840,4345,4345,4345,4345,0
20241007,174500,419760840,4345,4345,4345,4345,0
20241007,174400,419760840,4345,4345,4345,4345,0
20241007,174300,419760840,4345,4345,4345,4345,0
20241007,174200,419760840,4345,4345,4345,4345,0
20241007,174100,419760840,4345,4345,4345,4345,0
20241007,174000,419760840,4345,4345,4345,4345,0
20241007,173900,419760840,4345,4345,4345,4345,0
20241007,173800,419760840,4345,4345,4345,4345,0
20241007,173700,419760840,4345,4345,4345,4345,0
20241007,173600,419760840,4345,4345,4345,4345,0
20241007,173500,419760840,4345,4345,4345,4345,0
20241007,173400,419760840,4345,4345,4345,4345,1164
20241007,173300,419760840,4345,4345,4345,4345,0
20241007,173200,419760840,4345,4345,4345,4345,0
20241007,173100,419760840,4345,4345,4345,4345,0
20241007,173000,419760840,4345,4345,4345,4345,0
20241007,172900,419760840,4345,4345,4345,4345,0
20241007,172800,419760840,4345,4345,4345,4345,0
20241007,172700,419760840,4345,4345,4345,4345,0
20241007,172600,419760840,4345,4345,4345,4345,0
20241007,172500,419760840,4345,4345,4345,4345,0
20241007,172400,419760840,4345,4345,4345,4345,0
20241007,172300,419760840,4345,4345,4345,4345,0
20241007,172200,419760840,4345,4345,4345,4345,0
20241007,172100,419760840,4345,4345,4345,4345,0
20241007,172000,419760840,4345,4345,4345,4345,0
20241007,171900,419760840,4345,4345,4345,4345,0
20241007,171800,419760840,4345,4345,4345,4345,0
20241007,171700,419760840,4345,4345,4345,4345,0
20241007,171600,419760840,4345,4345,4345,4345,0
20241007,171500,419760840,4345,4345,4345,4345,0
20241007,171400,419760840,4345,4345,4345,4345,0
20241007,171300,419760840,4345,4345,4345,4345,0
20241007,171200,419760840,4345,4345,4345,4345,0
20241007,171100,419760840,4345,4345,4345,4345,0
20241007,171000,419760840,4345,4345,4345,4345,0
20241007,170900,419760840,4345,4345,4345,4345,0
20241007,170800,419760840,4345,4345,4345,4345,0
20241007,170700,419760840,4345,4345,4345,4345,0
20241007,170600,419760840,4345,4345,4345,4345,0
20241007,170500,419760840,4345,4345,4345,4345,0
20241007,170400,419760840,4345,4345,4345,4345,1164
20241007,170300,419760840,4345,4345,4345,4345,0
20241007,170200,419760840,4345,4345,4345,4345,0
20241007,170100,419760840,4345,4345,4345,4345,0
20241007,170000,419760840,4345,4345,4345,4345,0
20241007,165900,419760840,4345,4345,4345,4345,0
20241007,165800,419760840,4345,4345,4345,4345,0
20241007,165700,419760840,4345,4345,4345,4345,0
20241007,165600,419760840,4345,4345,4345,4345,0
20241007,165500,419760840,4345,4345,4345,4345,0
20241007,165400,419760840,4345,4345,4345,4345,0
20241007,165300,419760840,4345,4345,4345,4345,0
20241007,165200,419760840,4345,4345,4345,4345,0
20241007,165100,419760840,4345,4345,4345,4345,0
20241007,165000,419760840,4345,4345,4345,4345,0
20241007,164900,419760840,4345,4345,4345,4345,0
20241007,164800,419760840,4345,4345,4345,4345,0
20241007,164700,419760840,4345,4345,4345,4345,0
20241007,164600,419760840,4345,4345,4345,4345,0
20241007,164500,419760840,4345,4345,4345,4345,0
20241007,164400,419760840,4345,4345,4345,4345,0
20241007,164300,419760840,4345,4345,4345,4345,0
20241007,164200,419760840,4345,4345,4345,4345,0
20241007,164100,419760840,4345,4345,4345,4345,0
20241007,164000,419760840,4345,4345,4345,4345,0
20241007,163900,419760840,4345,4345,4345,4345,0
20241007,163800,419760840,4345,4345,4345,4345,0
20241007,163700,419760840,4345,4345,4345,4345,0
20241007,163600,419760840,4345,4345,4345,4345,0
20241007,163500,419760840,4345,4345,4345,4345,0
20241007,163400,419760840,4345,4345,4345,4345,1164
20241007,163300,419760840,4345,4345,4345,4345,0
20241007,163200,419760840,4345,4345,4345,4345,0
20241007,163100,419760840,4345,4345,4345,4345,0
20241007,163000,419760840,4345,4345,4345,4345,0
20241007,162900,419760840,4345,4345,4345,4345,0
20241007,162800,419760840,4345,4345,4345,4345,0
20241007,162700,419760840,4345,4345,4345,4345,0
20241007,162600,419760840,4345,4345,4345,4345,0
20241007,162500,419760840,4345,4345,4345,4345,0
20241007,162400,419760840,4345,4345,4345,4345,0
20241007,162300,419760840,4345,4345,4345,4345,0
20241007,162200,419760840,4345,4345,4345,4345,0
20241007,162100,419760840,4345,4345,4345,4345,0
20241007,162000,419760840,4345,4345,4345,4345,0
20241007,161900,419760840,4345,4345,4345,4345,0
20241007,161800,419760840,4345,4345,4345,4345,0
20241007,161700,419760840,4345,4345,4345,4345,0
20241007,161600,419760840,4345,4345,4345,4345,0
20241007,161500,419760840,4345,4345,4345,4345,0
20241007,161400,419760840,4345,4345,4345,4345,0
20241007,161300,419760840,4345,4345,4345,4345,0
20241007,161200,419760840,4345,4345,4345,4345,0
20241007,161100,419760840,4345,4345,4345,4345,0
20241007,161000,419760840,4345,4345,4345,4345,0
20241007,160900,419760840,4345,4345,4345,4345,0
20241007,160800,419760840,4345,4345,4345,4345,0
20241007,160700,419760840,4345,4345,4345,4345,0
20241007,160600,419760840,4345,4345,4345,4345,0
20241007,160500,419760840,4345,4345,4345,4345,0
20241007,160400,419760840,4345,4345,4345,4345,1164
20241007,160300,419760840,4345,4345,4345,4345,0
20241007,160200,419760840,4345,4345,4345,4345,0
20241007,160100,419760840,4345,4345,4345,4345,0
20241007,160000,419760840,4345,4345,4345,4345,0
20241007,155900,419760840,4345,4345,4345,4345,0
20241007,155800,419760840,4345,4345,4345,4345,0
20241007,155700,419760840,4345,4345,4345,4345,0
20241007,155600,419760840,4345,4345,4345,4345,0
20241007,155500,419760840,4345,4345,4345,4345,0
20241007,155400,419760840,4345,4345,4345,4345,0
20241007,155300,419760840,4345,4345,4345,4345,0
20241007,155200,419760840,4345,4345,4345,4345,0
20241007,155100,419760840,4345,4345,4345,4345,0
20241007,155000,419760840,4345,4345,4345,4345,0
20241007,154900,419760840,4345,4345,4345,4345,0
20241007,154800,419760840,4345,4345,4345,4345,0
20241007,154700,419760840,4345,4345,4345,4345,0
20241007,154600,419760840,4345,4345,4345,4345,0
20241007,154500,419760840,4345,4345,4345,4345,0
20241007,154400,419760840,4345,4345,4345,4345,0
20241007,154300,419760840,4345,4345,4345,4345,0
20241007,154200,419760840,4345,4345,4345,4345,0
20241007,154100,419760840,4345,4345,4345,4345,0
20241007,154000,419760840,4345,4345,4345,4345,0
20241007,153900,419760840,4345,4345,4345,4345,0
20241007,153800,419760840,4345,4345,4345,4345,0
20241007,153700,419760840,4345,4345,4345,4345,0
20241007,153600,419760840,4345,4345,4345,4345,0
20241007,153500,419760840,4345,4345,4345,4345,0
20241007,153400,419760840,4345,4345,4345,4345,1164
20241007,153300,419760840,4345,4345,4345,4345,0
20241007,153200,419760840,4345,4345,4345,4345,0
20241007,153100,419760840,4345,4345,4345,4345,0
20241007,153000,419760840,4345,4345,4345,4345,1164
20241007,152900,414703260,4340,4340,4340,4340,0
20241007,152800,414703260,4340,4340,4340,4340,0
20241007,152700,414703260,4340,4340,4340,4340,0
20241007,152600,414703260,4340,4340,4340,4340,0
20241007,152500,414703260,4340,4340,4340,4340,0
20241007,152400,414703260,4340,4340,4340,4340,0
20241007,152300,414703260,4340,4340,4340,4340,0
20241007,152200,414703260,4340,4340,4340,4340,0
20241007,152100,414703260,4340,4340,4340,4340,0
20241007,152000,414703260,4340,4340,4340,4340,0
20241007,151900,414703260,4340,4320,4340,4320,227
20241007,151800,413720525,4320,4320,4320,4320,230
20241007,151700,412726925,4340,4340,4340,4340,56
20241007,151600,412483885,4320,4320,4320,4320,16
20241007,151500,412414765,4320,4320,4320,4320,0
20241007,151400,412414765,4320,4330,4335,4320,361
20241007,151300,410853525,4330,4330,4330,4330,0
20241007,151200,410853525,4330,4330,4330,4330,0
20241007,151100,410853525,4330,4325,4330,4325,1310
20241007,151000,405187725,4330,4330,4330,4330,0
20241007,150900,405187725,4330,4335,4335,4330,174
20241007,150800,404433440,4330,4330,4330,4330,634
20241007,150700,401688220,4330,4325,4330,4325,1583
20241007,150600,394838950,4330,4330,4330,4330,73
20241007,150500,394522860,4330,4330,4330,4330,0
20241007,150400,394522860,4330,4330,4330,4330,84
20241007,150300,394159140,4330,4330,4330,4330,116
20241007,150200,393656860,4340,4340,4340,4340,50
20241007,150100,393439860,4330,4330,4330,4330,500
20241007,150000,391274860,4330,4330,4330,4330,2
20241007,145900,391266200,4345,4330,4345,4330,7
20241007,145800,391235870,4340,4330,4340,4330,160
20241007,145700,390541590,4335,4335,4340,4335,758
20241007,145600,387252375,4335,4335,4335,4335,0
20241007,145500,387252375,4335,4335,4335,4335,61
20241007,145400,386987940,4335,4335,4335,4335,119
20241007,145300,386472075,4335,4335,4340,4335,215
20241007,145200,385539900,4340,4340,4340,4340,0
20241007,145100,385539900,4340,4340,4340,4340,55
20241007,145000,385301200,4340,4340,4340,4340,0
20241007,144900,385301200,4340,4340,4340,4340,1
20241007,144800,385296860,4340,4340,4340,4340,60
20241007,144700,385036460,4340,4340,4340,4340,0
20241007,144600,385036460,4340,4340,4340,4340,0
20241007,144500,385036460,4340,4340,4340,4340,64
20241007,144400,384758700,4345,4345,4345,4345,0
20241007,144300,384758700,4345,4350,4350,4335,73
20241007,144200,384441260,4350,4350,4350,4350,62
20241007,144100,384171560,4335,4345,4350,4335,1087
20241007,144000,379448480,4345,4345,4345,4345,60
20241007,143900,379187780,4335,4335,4335,4335,1
20241007,143800,379183445,4335,4335,4335,4335,1
20241007,143700,379179110,4345,4345,4345,4345,0
20241007,143600,379179110,4345,4340,4345,4340,33
20241007,143500,379035730,4330,4330,4330,4330,0
20241007,143400,379035730,4330,4330,4330,4330,0
20241007,143300,379035730,4330,4330,4330,4330,200
20241007,143200,378169730,4330,4330,4330,4330,0
20241007,143100,378169730,4330,4330,4330,4330,2
20241007,143000,378161070,4325,4325,4325,4325,1
20241007,142900,378156745,4345,4345,4345,4345,0
20241007,142800,378156745,4345,4345,4345,4345,0
20241007,142700,378156745,4345,4330,4345,4320,3031
20241007,142600,365045330,4330,4330,4330,4330,1
20241007,142500,365041000,4345,4330,4345,4330,66
20241007,142400,364754245,4345,4345,4345,4345,45
20241007,142300,364558720,4345,4335,4345,4335,22
20241007,142200,364463140,4340,4345,4345,4340,289
20241007,142100,363208875,4350,4350,4350,4350,2
20241007,142000,363200175,4350,4350,4350,4350,0
20241007,141900,363200175,4350,4340,4350,4330,663
20241007,141800,360323880,4350,4350,4350,4350,0
20241007,141700,360323880,4350,4350,4350,4350,72
20241007,141600,360010680,4350,4345,4350,4345,9
20241007,141500,359971570,4350,4350,4350,4350,2
20241007,141400,359962870,4350,4345,4350,4345,89
20241007,141300,359576120,4350,4350,4350,4350,58
20241007,141200,359323820,4350,4350,4350,4350,0
20241007,141100,359323820,4350,4350,4350,4350,0
20241007,141000,359323820,4350,4350,4350,4350,62
20241007,140900,359054120,4335,4335,4335,4335,1
20241007,140800,359049785,4335,4335,4335,4335,2
20241007,140700,359041115,4335,4335,4335,4335,41
20241007,140600,358863380,4350,4350,4350,4350,0
20241007,140500,358863380,4350,4350,4350,4350,1
20241007,140400,358859030,4350,4350,4350,4350,0
20241007,140300,358859030,4350,4350,4350,4350,0
20241007,140200,358859030,4350,4335,4350,4335,4994
20241007,140100,337206200,4345,4345,4345,4345,67
20241007,140000,336915085,4340,4340,4340,4340,0
20241007,135900,336915085,4340,4335,4340,4335,124
20241007,135800,336376930,4340,4340,4340,4340,0
20241007,135700,336376930,4340,4340,4340,4340,0
20241007,135600,336376930,4340,4340,4340,4340,0
20241007,135500,336376930,4340,4340,4340,4340,7
20241007,135400,336346550,4340,4340,4340,4340,1
20241007,135300,336342210,4340,4340,4345,4335,1272
20241007,135200,330825750,4345,4345,4345,4340,84
20241007,135100,330460775,4340,4340,4340,4340,23
20241007,135000,330360955,4340,4340,4340,4340,1
20241007,134900,330356615,4345,4345,4345,4345,56
20241007,134800,330113295,4340,4340,4340,4340,1
20241007,134700,330108955,4340,4340,4340,4340,1
20241007,134600,330104615,4345,4345,4345,4345,0
20241007,134500,330104615,4345,4340,4345,4340,75
20241007,134400,329778745,4340,4340,4340,4340,0
20241007,134300,329778745,4340,4340,4340,4340,1
20241007,134200,329774405,4340,4340,4340,4340,14
20241007,134100,329713645,4340,4340,4340,4340,129
20241007,134000,329153785,4340,4340,4340,4340,0
20241007,133900,329153785,4340,4340,4340,4340,0
20241007,133800,329153785,4340,4340,4340,4340,1
20241007,133700,329149445,4340,4345,4345,4340,2
20241007,133600,329140760,4340,4340,4340,4340,1007
20241007,133500,324770380,4340,4340,4340,4340,21
20241007,133400,324679240,4355,4355,4355,4355,0
20241007,133300,324679240,4355,4355,4355,4355,1
20241007,133200,324674885,4335,4350,4350,4335,81
20241007,133100,324322550,4350,4335,4350,4335,25
20241007,133000,324213815,4350,4350,4350,4350,0
20241007,132900,324213815,4350,4335,4350,4335,14
20241007,132800,324153110,4340,4340,4340,4340,1580
20241007,132700,317295910,4350,4350,4350,4350,68
20241007,132600,317000110,4340,4340,4340,4340,1
20241007,132500,316995770,4350,4350,4355,4350,141
20241007,132400,316382220,4355,4355,4355,4355,0
20241007,132300,316382220,4355,4355,4355,4355,0
20241007,132200,316382220,4355,4355,4355,4355,0
20241007,132100,316382220,4355,4355,4355,4355,0
20241007,132000,316382220,4355,4355,4355,4355,0
20241007,131900,316382220,4355,4345,4355,4345,402
20241007,131800,314635520,4345,4345,4345,4345,1
20241007,131700,314631175,4355,4345,4355,4345,2
20241007,131600,314622475,4345,4355,4355,4345,219
20241007,131500,313668740,4355,4355,4355,4355,290
20241007,131400,312405790,4360,4360,4360,4360,101
20241007,131300,311965430,4360,4355,4360,4355,733
20241007,131200,308772895,4355,4355,4355,4345,52
20241007,131100,308546445,4350,4350,4350,4350,0
20241007,131000,308546445,4350,4350,4350,4350,421
20241007,130900,306715095,4345,4350,4350,4345,24
20241007,130800,306610715,4350,4350,4350,4350,0
20241007,130700,306610715,4350,4350,4350,4350,59
20241007,130600,306354065,4350,4350,4350,4350,40
20241007,130500,306180065,4350,4350,4350,4350,10
20241007,130400,306136565,4350,4350,4350,4350,1
20241007,130300,306132215,4345,4345,4345,4345,0
20241007,130200,306132215,4345,4345,4345,4345,8
20241007,130100,306097455,4350,4350,4350,4350,11
20241007,130000,306049605,4345,4350,4350,4345,81
20241007,125900,305697655,4345,4345,4345,4345,0
20241007,125800,305697655,4345,4340,4345,4340,703
20241007,125700,302646625,4345,4345,4345,4345,51
20241007,125600,302425030,4345,4350,4350,4345,933
20241007,125500,298368235,4350,4345,4350,4345,2
20241007,125400,298359540,4350,4345,4350,4345,2
20241007,125300,298350845,4350,4350,4350,4350,158
20241007,125200,297663545,4345,4345,4345,4345,3
20241007,125100,297650510,4350,4350,4350,4350,0
20241007,125000,297650510,4350,4350,4350,4350,60
20241007,124900,297389510,4350,4350,4350,4350,0
20241007,124800,297389510,4350,4350,4350,4350,1
20241007,124700,297385160,4345,4345,4345,4345,162
20241007,124600,296681270,4345,4345,4345,4345,527
20241007,124500,294391455,4340,4340,4340,4340,301
20241007,124400,293085115,4340,4340,4340,4340,1
20241007,124300,293080775,4345,4345,4345,4345,1
20241007,124200,293076430,4345,4340,4345,4340,42
20241007,124100,292894130,4340,4340,4345,4340,380
20241007,124000,291244790,4340,4345,4345,4340,2
20241007,123900,291236105,4345,4345,4345,4345,49
20241007,123800,291023200,4345,4345,4345,4340,150
20241007,123700,290371770,4340,4340,4340,4340,582
20241007,123600,287845890,4335,4335,4335,4335,47
20241007,123500,287642145,4340,4340,4340,4340,3
20241007,123400,287629125,4340,4340,4340,4340,46
20241007,123300,287429485,4335,4335,4340,4335,333
20241007,123200,285985770,4340,4340,4340,4340,68
20241007,123100,285690650,4340,4340,4340,4340,0
20241007,123000,285690650,4340,4340,4340,4340,0
20241007,122900,285690650,4340,4330,4340,4330,2
20241007,122800,285681980,4335,4330,4340,4330,145
20241007,122700,285053190,4340,4340,4340,4340,12
20241007,122600,285001110,4330,4340,4340,4330,543
20241007,122500,282645330,4345,4345,4345,4345,50
20241007,122400,282428080,4345,4345,4345,4345,0
20241007,122300,282428080,4345,4345,4345,4345,0
20241007,122200,282428080,4345,4345,4345,4345,89
20241007,122100,282041375,4345,4345,4345,4345,0
20241007,122000,282041375,4345,4345,4345,4345,10
20241007,121900,281997925,4340,4340,4340,4340,0
20241007,121800,281997925,4340,4345,4345,4340,445
20241007,121700,280064500,4350,4350,4350,4350,58
20241007,121600,279812200,4350,4350,4350,4350,2
20241007,121500,279803500,4345,4345,4345,4345,0
20241007,121400,279803500,4345,4350,4350,4345,59
20241007,121300,279546860,4345,4345,4345,4345,0
20241007,121200,279546860,4345,4350,4350,4345,11
20241007,121100,279499015,4345,4350,4350,4345,112
20241007,121000,279011825,4350,4350,4350,4350,10
20241007,120900,278968325,4355,4355,4355,4355,1
20241007,120800,278963970,4350,4350,4350,4350,47
20241007,120700,278759520,4350,4350,4350,4350,60
20241007,120600,278498520,4350,4350,4350,4350,0
20241007,120500,278498520,4350,4350,4350,4350,57
20241007,120400,278250570,4345,4345,4345,4345,89
20241007,120300,277863865,4350,4350,4355,4350,231
20241007,120200,276858355,4350,4350,4350,4350,158
20241007,120100,276171055,4345,4350,4350,4345,160
20241007,120000,275475305,4350,4350,4350,4350,0
20241007,115900,275475305,4350,4350,4350,4350,63
20241007,115800,275201255,4350,4350,4350,4350,0
20241007,115700,275201255,4350,4350,4350,4350,55
20241007,115600,274962005,4350,4345,4350,4345,162
20241007,115500,274257615,4345,4340,4345,4340,362
20241007,115400,272684740,4345,4345,4345,4340,318
20241007,115300,271303035,4340,4345,4345,4340,7
20241007,115200,271272650,4345,4340,4345,4340,650
20241007,115100,268448635,4345,4345,4345,4345,64
20241007,115000,268170555,4340,4340,4345,4340,122
20241007,114900,267640770,4340,4340,4340,4340,10
20241007,114800,267597370,4345,4345,4345,4345,20
20241007,114700,267510470,4345,4345,4345,4345,10
20241007,114600,267467020,4345,4340,4345,4340,12
20241007,114500,267414935,4340,4340,4340,4340,20
20241007,114400,267328135,4345,4345,4345,4345,122
20241007,114300,266798045,4345,4350,4350,4345,13
20241007,114200,266741545,4350,4350,4350,4350,1
20241007,114100,266737195,4350,4350,4350,4350,7
20241007,114000,266706745,4350,4350,4350,4350,5
20241007,113900,266684995,4350,4340,4355,4340,1197
20241007,113800,261476900,4345,4350,4350,4340,151
20241007,113700,260820310,4350,4350,4350,4340,57
20241007,113600,260572370,4350,4340,4350,4340,2
20241007,113500,260563680,4340,4350,4350,4340,23
20241007,113400,260463840,4350,4345,4350,4335,105
20241007,113300,260008365,4345,4340,4345,4340,589
20241007,113200,257449170,4345,4345,4345,4345,30
20241007,113100,257318820,4345,4340,4345,4340,14
20241007,113000,257258010,4340,4340,4340,4340,94
20241007,112900,256850050,4340,4340,4340,4340,12
20241007,112800,256797970,4340,4340,4340,4335,28
20241007,112700,256676475,4340,4345,4345,4340,1587
20241007,112600,249782520,4345,4345,4345,4345,1
20241007,112500,249778175,4345,4345,4345,4345,1
20241007,112400,249773830,4330,4345,4345,4330,76
20241007,112300,249443760,4345,4335,4345,4335,3887
20241007,112200,232578180,4330,4325,4335,4325,299
20241007,112100,231283510,4325,4330,4330,4325,5
20241007,112000,231261870,4330,4330,4330,4330,0
20241007,111900,231261870,4330,4325,4330,4325,229
20241007,111800,230270450,4325,4325,4325,4325,1
20241007,111700,230266125,4330,4330,4335,4330,817
20241007,111600,226728460,4330,4330,4335,4330,555
20241007,111500,224325005,4320,4320,4320,4320,0
20241007,111400,224325005,4320,4320,4320,4320,3
20241007,111300,224312045,4330,4330,4330,4330,63
20241007,111200,224039255,4320,4320,4320,4320,1
20241007,111100,224034935,4320,4320,4320,4320,1
20241007,111000,224030615,4330,4330,4330,4330,62
20241007,110900,223762155,4320,4325,4325,4320,420
20241007,110800,221947155,4325,4325,4325,4325,38
20241007,110700,221782805,4325,4325,4325,4325,2
20241007,110600,221774155,4320,4320,4320,4320,28
20241007,110500,221653195,4320,4320,4320,4320,585
20241007,110400,219125995,4320,4330,4330,4320,51
20241007,110300,218905175,4325,4325,4325,4325,0
20241007,110200,218905175,4325,4330,4330,4325,1023
20241007,110100,214479670,4330,4330,4330,4330,248
20241007,110000,213405830,4330,4330,4330,4325,166
20241007,105900,212687060,4330,4330,4330,4330,1204
20241007,105800,207473740,4330,4330,4330,4330,588
20241007,105700,204927700,4325,4325,4325,4325,313
20241007,105600,203573975,4325,4315,4325,4315,1003
20241007,105500,199236015,4330,4330,4330,4330,0
20241007,105400,199236015,4330,4315,4330,4315,501
20241007,105300,197074185,4315,4315,4315,4315,0
20241007,105200,197074185,4315,4315,4315,4315,1
20241007,105100,197069870,4315,4320,4320,4315,2512
20241007,105000,186229470,4320,4320,4330,4320,541
20241007,104900,183887280,4320,4320,4320,4320,0
20241007,104800,183887280,4320,4320,4320,4320,2
20241007,104700,183878640,4325,4320,4325,4320,27
20241007,104600,183761995,4320,4320,4320,4320,14
20241007,104500,183701515,4330,4320,4330,4320,2
20241007,104400,183692865,4330,4330,4330,4330,1
20241007,104300,183688535,4320,4330,4330,4320,1000
20241007,104200,179363535,4325,4330,4330,4315,260
20241007,104100,178240035,4325,4330,4330,4325,100
20241007,104000,177807285,4335,4335,4335,4335,0
20241007,103900,177807285,4335,4330,4335,4325,105
20241007,103800,177352475,4335,4330,4335,4330,1001
20241007,103700,173017640,4335,4335,4335,4335,372
20241007,103600,171405020,4335,4335,4335,4335,137
20241007,103500,170811125,4335,4335,4335,4335,0
20241007,103400,170811125,4335,4335,4335,4335,770
20241007,103300,167473175,4335,4335,4335,4335,0
20241007,103200,167473175,4335,4335,4335,4335,110
20241007,103100,166996325,4335,4335,4335,4335,0
20241007,103000,166996325,4335,4335,4335,4335,0
20241007,102900,166996325,4335,4335,4335,4335,98
20241007,102800,166571495,4335,4335,4335,4335,20
20241007,102700,166484795,4330,4330,4330,4330,1
20241007,102600,166480465,4330,4330,4330,4330,49
20241007,102500,166268295,4335,4340,4340,4335,558
20241007,102400,163847435,4340,4335,4340,4335,310
20241007,102300,162503300,4335,4335,4335,4335,893
20241007,102200,158632145,4335,4330,4335,4330,11
20241007,102100,158584485,4330,4335,4335,4330,6
20241007,102000,158558500,4330,4330,4330,4330,9
20241007,101900,158519530,4330,4330,4330,4330,2
20241007,101800,158510870,4330,4330,4330,4330,474
20241007,101700,156458450,4330,4325,4330,4325,83
20241007,101600,156099370,4330,4325,4330,4325,848
20241007,101500,152431765,4325,4325,4325,4325,11
20241007,101400,152384190,4330,4325,4330,4325,651
20241007,101300,149565970,4325,4325,4325,4325,34
20241007,101200,149418920,4330,4325,4330,4325,1180
20241007,101100,144310240,4325,4325,4325,4325,246
20241007,101000,143246290,4325,4325,4325,4325,143
20241007,100900,142627815,4325,4325,4330,4325,356
20241007,100800,141087815,4325,4315,4325,4310,3365
20241007,100700,126552160,4315,4320,4320,4315,841
20241007,100600,122921565,4320,4315,4320,4310,647
20241007,100500,120129915,4310,4310,4310,4310,10
20241007,100400,120086815,4310,4305,4310,4300,103
20241007,100300,119643315,4305,4290,4305,4290,12
20241007,100200,119591805,4305,4300,4305,4300,1500
20241007,100100,113141800,4300,4305,4305,4300,500
20241007,100000,110991315,4315,4315,4315,4315,81
20241007,095900,110641800,4320,4320,4320,4320,0
20241007,095800,110641800,4320,4320,4320,4315,623
20241007,095700,107951000,4320,4320,4325,4320,1232
20241007,095600,102628460,4320,4320,4320,4320,169
20241007,095500,101898380,4320,4315,4325,4315,702
20241007,095400,98865445,4320,4310,4320,4310,2057
20241007,095300,89990320,4305,4310,4310,4300,370
20241007,095200,88396370,4310,4310,4310,4310,631
20241007,095100,85676760,4310,4315,4315,4300,427
20241007,095000,83836275,4310,4300,4310,4300,321
20241007,094900,82455665,4315,4300,4315,4300,2397
20241007,094800,72122450,4300,4305,4305,4300,11
20241007,094700,72075145,4305,4300,4305,4285,2336
20241007,094600,62026365,4300,4295,4300,4295,473
20241007,094500,59994430,4295,4295,4295,4295,15
20241007,094400,59930005,4295,4295,4295,4295,260
20241007,094300,58813305,4290,4290,4290,4290,116
20241007,094200,58315665,4280,4285,4290,4280,301
20241007,094100,57025905,4290,4295,4295,4290,12
20241007,094000,56974420,4290,4305,4310,4290,317
20241007,093900,55611145,4305,4295,4305,4285,855
20241007,093800,51941010,4295,4275,4295,4275,2251
20241007,093700,42300425,4275,4265,4275,4265,189
20241007,093600,41493385,4265,4250,4265,4250,33
20241007,093500,41352700,4265,4260,4265,4260,359
20241007,093400,39821860,4260,4260,4260,4260,141
20241007,093300,39221200,4265,4260,4265,4260,470
20241007,093200,37218950,4260,4260,4260,4260,156
20241007,093100,36554390,4260,4260,4260,4260,151
20241007,093000,35911130,4260,4245,4260,4245,16
20241007,092900,35843195,4270,4245,4270,4245,221
20241007,092800,34902365,4240,4250,4250,4240,1108
20241007,092700,30204040,4250,4245,4250,4245,342
20241007,092600,28752245,4245,4255,4265,4245,364
20241007,092500,27202685,4250,4245,4250,4245,320
20241007,092400,25843685,4245,4240,4245,4240,320
20241007,092300,24486200,4240,4240,4240,4240,1
20241007,092200,24481960,4235,4235,4235,4235,0
20241007,092100,24481960,4235,4240,4240,4230,302
20241007,092000,23204485,4240,4240,4240,4240,1
20241007,091900,23200245,4230,4225,4230,4225,866
20241007,091800,19540655,4220,4220,4220,4220,270
20241007,091700,18401255,4205,4225,4225,4205,198
20241007,091600,17568465,4225,4220,4225,4220,300
20241007,091500,16302460,4220,4220,4220,4220,5
20241007,091400,16281360,4220,4220,4220,4220,4
20241007,091300,16264480,4220,4220,4220,4220,0
20241007,091200,16264480,4220,4210,4220,4210,345
20241007,091100,14811350,4210,4200,4210,4200,8
20241007,091000,14777715,4205,4195,4205,4195,2332
20241007,090900,4991420,4195,4195,4195,4195,527
20241007,090800,2780655,4195,4195,4195,4190,237
20241007,090700,1787515,4200,4200,4200,4200,24
20241007,090600,1686715,4205,4200,4205,4200,3
20241007,090500,1674110,4205,4205,4205,4200,139
20241007,090400,1089875,4205,4210,4210,4205,19
20241007,090300,1009890,4225,4225,4225,4225,0
20241007,090200,1009890,4225,4225,4225,4225,0
20241007,090100,1009890,4225,4225,4225,4225,0
20241007,090000,1009890,4225,4190,4225,4190,241