KissMeData/005870/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184800,7352904130,8260,8260,8260,8260,17103
20241007,184700,7352904130,8260,8260,8260,8260,0
20241007,184600,7352904130,8260,8260,8260,8260,0
20241007,184500,7352904130,8260,8260,8260,8260,0
20241007,184400,7352904130,8260,8260,8260,8260,0
20241007,184300,7352904130,8260,8260,8260,8260,0
20241007,184200,7352904130,8260,8260,8260,8260,0
20241007,184100,7352904130,8260,8260,8260,8260,0
20241007,184000,7352904130,8260,8260,8260,8260,0
20241007,183900,7352904130,8260,8260,8260,8260,0
20241007,183800,7352904130,8260,8260,8260,8260,0
20241007,183700,7352904130,8260,8260,8260,8260,0
20241007,183600,7352904130,8260,8260,8260,8260,0
20241007,183500,7352904130,8260,8260,8260,8260,0
20241007,183400,7352904130,8260,8260,8260,8260,0
20241007,183300,7352904130,8260,8260,8260,8260,0
20241007,183200,7352904130,8260,8260,8260,8260,0
20241007,183100,7352904130,8260,8260,8260,8260,0
20241007,183000,7352904130,8260,8260,8260,8260,0
20241007,182900,7352904130,8260,8260,8260,8260,0
20241007,182800,7352904130,8260,8260,8260,8260,0
20241007,182700,7352904130,8260,8260,8260,8260,0
20241007,182600,7352904130,8260,8260,8260,8260,0
20241007,182500,7352904130,8260,8260,8260,8260,0
20241007,182400,7352904130,8260,8260,8260,8260,0
20241007,182300,7352904130,8260,8260,8260,8260,0
20241007,182200,7352904130,8260,8260,8260,8260,0
20241007,182100,7352904130,8260,8260,8260,8260,0
20241007,182000,7352904130,8260,8260,8260,8260,0
20241007,181900,7352904130,8260,8260,8260,8260,0
20241007,181800,7352904130,8260,8260,8260,8260,17103
20241007,181700,7352904130,8260,8260,8260,8260,0
20241007,181600,7352904130,8260,8260,8260,8260,0
20241007,181500,7352904130,8260,8260,8260,8260,0
20241007,181400,7352904130,8260,8260,8260,8260,0
20241007,181300,7352904130,8260,8260,8260,8260,0
20241007,181200,7352904130,8260,8260,8260,8260,0
20241007,181100,7352904130,8260,8260,8260,8260,0
20241007,181000,7352904130,8260,8260,8260,8260,0
20241007,180900,7352904130,8260,8260,8260,8260,0
20241007,180800,7352904130,8260,8260,8260,8260,0
20241007,180700,7352904130,8260,8260,8260,8260,0
20241007,180600,7352904130,8260,8260,8260,8260,0
20241007,180500,7352904130,8260,8260,8260,8260,0
20241007,180400,7352904130,8260,8260,8260,8260,0
20241007,180300,7352904130,8260,8260,8260,8260,0
20241007,180200,7352904130,8260,8260,8260,8260,0
20241007,180100,7352904130,8260,8260,8260,8260,0
20241007,180000,7352904130,8260,8260,8260,8260,0
20241007,175900,7352904130,8260,8260,8260,8260,0
20241007,175800,7352904130,8260,8260,8260,8260,0
20241007,175700,7352904130,8260,8260,8260,8260,0
20241007,175600,7352904130,8260,8260,8260,8260,0
20241007,175500,7352904130,8260,8260,8260,8260,0
20241007,175400,7352904130,8260,8260,8260,8260,0
20241007,175300,7352904130,8260,8260,8260,8260,0
20241007,175200,7352904130,8260,8260,8260,8260,0
20241007,175100,7352904130,8260,8260,8260,8260,0
20241007,175000,7352904130,8260,8260,8260,8260,0
20241007,174900,7352904130,8260,8260,8260,8260,0
20241007,174800,7352904130,8260,8260,8260,8260,17103
20241007,174700,7352904130,8260,8260,8260,8260,0
20241007,174600,7352904130,8260,8260,8260,8260,0
20241007,174500,7352904130,8260,8260,8260,8260,0
20241007,174400,7352904130,8260,8260,8260,8260,0
20241007,174300,7352904130,8260,8260,8260,8260,0
20241007,174200,7352904130,8260,8260,8260,8260,0
20241007,174100,7352904130,8260,8260,8260,8260,0
20241007,174000,7352904130,8260,8260,8260,8260,0
20241007,173900,7352904130,8260,8260,8260,8260,0
20241007,173800,7352904130,8260,8260,8260,8260,0
20241007,173700,7352904130,8260,8260,8260,8260,0
20241007,173600,7352904130,8260,8260,8260,8260,0
20241007,173500,7352904130,8260,8260,8260,8260,0
20241007,173400,7352904130,8260,8260,8260,8260,0
20241007,173300,7352904130,8260,8260,8260,8260,0
20241007,173200,7352904130,8260,8260,8260,8260,0
20241007,173100,7352904130,8260,8260,8260,8260,0
20241007,173000,7352904130,8260,8260,8260,8260,0
20241007,172900,7352904130,8260,8260,8260,8260,0
20241007,172800,7352904130,8260,8260,8260,8260,0
20241007,172700,7352904130,8260,8260,8260,8260,0
20241007,172600,7352904130,8260,8260,8260,8260,0
20241007,172500,7352904130,8260,8260,8260,8260,0
20241007,172400,7352904130,8260,8260,8260,8260,0
20241007,172300,7352904130,8260,8260,8260,8260,0
20241007,172200,7352904130,8260,8260,8260,8260,0
20241007,172100,7352904130,8260,8260,8260,8260,0
20241007,172000,7352904130,8260,8260,8260,8260,0
20241007,171900,7352904130,8260,8260,8260,8260,0
20241007,171800,7352904130,8260,8260,8260,8260,17103
20241007,171700,7352904130,8260,8260,8260,8260,0
20241007,171600,7352904130,8260,8260,8260,8260,0
20241007,171500,7352904130,8260,8260,8260,8260,0
20241007,171400,7352904130,8260,8260,8260,8260,0
20241007,171300,7352904130,8260,8260,8260,8260,0
20241007,171200,7352904130,8260,8260,8260,8260,0
20241007,171100,7352904130,8260,8260,8260,8260,0
20241007,171000,7352904130,8260,8260,8260,8260,0
20241007,170900,7352904130,8260,8260,8260,8260,0
20241007,170800,7352904130,8260,8260,8260,8260,0
20241007,170700,7352904130,8260,8260,8260,8260,0
20241007,170600,7352904130,8260,8260,8260,8260,0
20241007,170500,7352904130,8260,8260,8260,8260,0
20241007,170400,7352904130,8260,8260,8260,8260,0
20241007,170300,7352904130,8260,8260,8260,8260,0
20241007,170200,7352904130,8260,8260,8260,8260,0
20241007,170100,7352904130,8260,8260,8260,8260,0
20241007,170000,7352904130,8260,8260,8260,8260,0
20241007,165900,7352904130,8260,8260,8260,8260,0
20241007,165800,7352904130,8260,8260,8260,8260,0
20241007,165700,7352904130,8260,8260,8260,8260,0
20241007,165600,7352904130,8260,8260,8260,8260,0
20241007,165500,7352904130,8260,8260,8260,8260,0
20241007,165400,7352904130,8260,8260,8260,8260,0
20241007,165300,7352904130,8260,8260,8260,8260,0
20241007,165200,7352904130,8260,8260,8260,8260,0
20241007,165100,7352904130,8260,8260,8260,8260,0
20241007,165000,7352904130,8260,8260,8260,8260,0
20241007,164900,7352904130,8260,8260,8260,8260,0
20241007,164800,7352904130,8260,8260,8260,8260,17103
20241007,164700,7352904130,8260,8260,8260,8260,0
20241007,164600,7352904130,8260,8260,8260,8260,0
20241007,164500,7352904130,8260,8260,8260,8260,0
20241007,164400,7352904130,8260,8260,8260,8260,0
20241007,164300,7352904130,8260,8260,8260,8260,0
20241007,164200,7352904130,8260,8260,8260,8260,0
20241007,164100,7352904130,8260,8260,8260,8260,0
20241007,164000,7352904130,8260,8260,8260,8260,0
20241007,163900,7352904130,8260,8260,8260,8260,0
20241007,163800,7352904130,8260,8260,8260,8260,0
20241007,163700,7352904130,8260,8260,8260,8260,0
20241007,163600,7352904130,8260,8260,8260,8260,0
20241007,163500,7352904130,8260,8260,8260,8260,0
20241007,163400,7352904130,8260,8260,8260,8260,0
20241007,163300,7352904130,8260,8260,8260,8260,0
20241007,163200,7352904130,8260,8260,8260,8260,0
20241007,163100,7352904130,8260,8260,8260,8260,0
20241007,163000,7352904130,8260,8260,8260,8260,0
20241007,162900,7352904130,8260,8260,8260,8260,0
20241007,162800,7352904130,8260,8260,8260,8260,0
20241007,162700,7352904130,8260,8260,8260,8260,0
20241007,162600,7352904130,8260,8260,8260,8260,0
20241007,162500,7352904130,8260,8260,8260,8260,0
20241007,162400,7352904130,8260,8260,8260,8260,0
20241007,162300,7352904130,8260,8260,8260,8260,0
20241007,162200,7352904130,8260,8260,8260,8260,0
20241007,162100,7352904130,8260,8260,8260,8260,0
20241007,162000,7352904130,8260,8260,8260,8260,0
20241007,161900,7352904130,8260,8260,8260,8260,0
20241007,161800,7352904130,8260,8260,8260,8260,17103
20241007,161700,7352904130,8260,8260,8260,8260,0
20241007,161600,7352904130,8260,8260,8260,8260,0
20241007,161500,7352904130,8260,8260,8260,8260,0
20241007,161400,7352904130,8260,8260,8260,8260,0
20241007,161300,7352904130,8260,8260,8260,8260,0
20241007,161200,7352904130,8260,8260,8260,8260,0
20241007,161100,7352904130,8260,8260,8260,8260,0
20241007,161000,7352904130,8260,8260,8260,8260,0
20241007,160900,7352904130,8260,8260,8260,8260,0
20241007,160800,7352904130,8260,8260,8260,8260,0
20241007,160700,7352904130,8260,8260,8260,8260,0
20241007,160600,7352904130,8260,8260,8260,8260,0
20241007,160500,7352904130,8260,8260,8260,8260,0
20241007,160400,7352904130,8260,8260,8260,8260,0
20241007,160300,7352904130,8260,8260,8260,8260,0
20241007,160200,7352904130,8260,8260,8260,8260,0
20241007,160100,7352904130,8260,8260,8260,8260,0
20241007,160000,7352904130,8260,8260,8260,8260,0
20241007,155900,7352904130,8260,8260,8260,8260,0
20241007,155800,7352904130,8260,8260,8260,8260,0
20241007,155700,7352904130,8260,8260,8260,8260,0
20241007,155600,7352904130,8260,8260,8260,8260,0
20241007,155500,7352904130,8260,8260,8260,8260,0
20241007,155400,7352904130,8260,8260,8260,8260,0
20241007,155300,7352904130,8260,8260,8260,8260,0
20241007,155200,7352904130,8260,8260,8260,8260,0
20241007,155100,7352904130,8260,8260,8260,8260,0
20241007,155000,7352904130,8260,8260,8260,8260,0
20241007,154900,7352904130,8260,8260,8260,8260,0
20241007,154800,7352904130,8260,8260,8260,8260,17103
20241007,154700,7352904130,8260,8260,8260,8260,0
20241007,154600,7352904130,8260,8260,8260,8260,0
20241007,154500,7352904130,8260,8260,8260,8260,0
20241007,154400,7352904130,8260,8260,8260,8260,0
20241007,154300,7352904130,8260,8260,8260,8260,0
20241007,154200,7352904130,8260,8260,8260,8260,0
20241007,154100,7352904130,8260,8260,8260,8260,0
20241007,154000,7352904130,8260,8260,8260,8260,0
20241007,153900,7352904130,8260,8260,8260,8260,0
20241007,153800,7352904130,8260,8260,8260,8260,0
20241007,153700,7352904130,8260,8260,8260,8260,0
20241007,153600,7352904130,8260,8260,8260,8260,0
20241007,153500,7352904130,8260,8260,8260,8260,0
20241007,153400,7352904130,8260,8260,8260,8260,0
20241007,153300,7352904130,8260,8260,8260,8260,0
20241007,153200,7352904130,8260,8260,8260,8260,0
20241007,153100,7352904130,8260,8260,8260,8260,0
20241007,153000,7352904130,8260,8260,8260,8260,17103
20241007,152900,7211633350,8280,8280,8280,8280,0
20241007,152800,7211633350,8280,8280,8280,8280,0
20241007,152700,7211633350,8280,8280,8280,8280,0
20241007,152600,7211633350,8280,8280,8280,8280,0
20241007,152500,7211633350,8280,8280,8280,8280,0
20241007,152400,7211633350,8280,8280,8280,8280,0
20241007,152300,7211633350,8280,8280,8280,8280,0
20241007,152200,7211633350,8280,8280,8280,8280,0
20241007,152100,7211633350,8280,8280,8280,8280,0
20241007,152000,7211633350,8280,8280,8280,8280,0
20241007,151900,7211633350,8280,8270,8280,8270,3668
20241007,151800,7181284360,8270,8280,8280,8260,5127
20241007,151700,7138869630,8280,8270,8280,8270,1763
20241007,151600,7124275710,8280,8280,8280,8260,1389
20241007,151500,7112786900,8270,8280,8290,8270,4398
20241007,151400,7076386210,8280,8310,8310,8280,6371
20241007,151300,7023533360,8310,8290,8320,8290,18472
20241007,151200,6870165960,8300,8290,8300,8290,2006
20241007,151100,6853534140,8290,8290,8300,8280,3058
20241007,151000,6828182840,8290,8280,8290,8280,4914
20241007,150900,6787459380,8280,8280,8290,8280,3682
20241007,150800,6756945960,8280,8280,8290,8280,3175
20241007,150700,6730656850,8290,8280,8290,8280,1587
20241007,150600,6717510600,8280,8260,8280,8260,2667
20241007,150500,6695445350,8270,8270,8280,8260,1556
20241007,150400,6682580750,8270,8290,8300,8260,5320
20241007,150300,6638512960,8290,8260,8300,8250,17600
20241007,150200,6492836660,8250,8210,8250,8190,5880
20241007,150100,6444469700,8210,8210,8210,8210,69
20241007,150000,6443903210,8190,8200,8200,8190,1115
20241007,145900,6434762940,8210,8190,8210,8190,995
20241007,145800,6426606340,8200,8200,8210,8200,702
20241007,145700,6420848090,8210,8200,8210,8200,280
20241007,145600,6418550490,8200,8200,8210,8180,1593
20241007,145500,6405498770,8200,8200,8210,8200,286
20241007,145400,6403153560,8210,8190,8210,8190,779
20241007,145300,6396773490,8190,8210,8210,8190,913
20241007,145200,6389292700,8190,8210,8210,8190,2630
20241007,145100,6367732710,8210,8210,8210,8210,5
20241007,145000,6367691660,8210,8200,8210,8200,696
20241007,144900,6361983170,8210,8200,8210,8190,1132
20241007,144800,6352705110,8210,8200,8210,8200,87
20241007,144700,6351991700,8200,8210,8210,8200,163
20241007,144600,6350654500,8210,8210,8210,8210,127
20241007,144500,6349611830,8210,8210,8210,8210,3
20241007,144400,6349587200,8220,8210,8220,8200,866
20241007,144300,6342483320,8200,8200,8200,8200,894
20241007,144200,6335152520,8210,8210,8210,8210,473
20241007,144100,6331269190,8210,8210,8220,8210,39
20241007,144000,6330948970,8210,8210,8220,8210,389
20241007,143900,6327754080,8210,8220,8220,8210,112
20241007,143800,6326833560,8220,8240,8240,8220,436
20241007,143700,6323246700,8240,8200,8260,8200,8015
20241007,143600,6257215880,8200,8200,8200,8200,93
20241007,143500,6256453280,8200,8180,8200,8170,14457
20241007,143400,6138257830,8200,8200,8200,8170,5156
20241007,143300,6096090040,8200,8200,8210,8200,1553
20241007,143200,6083353610,8210,8190,8210,8180,2994
20241007,143100,6058824080,8190,8190,8200,8190,498
20241007,143000,6054745420,8190,8190,8190,8180,118
20241007,142900,6053779010,8170,8180,8180,8170,870
20241007,142800,6046671070,8160,8190,8190,8160,1496
20241007,142700,6034440410,8200,8180,8200,8170,4589
20241007,142600,5996902450,8180,8200,8200,8180,801
20241007,142500,5990346690,8200,8190,8200,8180,1841
20241007,142400,5975257260,8180,8190,8190,8180,598
20241007,142300,5970360840,8180,8180,8180,8180,1002
20241007,142200,5962164480,8190,8180,8190,8160,3022
20241007,142100,5937471200,8190,8180,8190,8180,453
20241007,142000,5933764130,8190,8190,8190,8180,217
20241007,141900,5931987130,8200,8180,8210,8180,924
20241007,141800,5924412450,8190,8190,8190,8180,106
20241007,141700,5923544380,8200,8190,8210,8180,805
20241007,141600,5916953520,8190,8200,8210,8190,130
20241007,141500,5915886660,8190,8190,8190,8190,400
20241007,141400,5912610660,8200,8200,8210,8190,946
20241007,141300,5904856380,8210,8210,8210,8210,37
20241007,141200,5904552610,8220,8180,8220,8180,212
20241007,141100,5902817770,8180,8180,8180,8180,52
20241007,141000,5902392410,8180,8180,8180,8180,262
20241007,140900,5900249250,8180,8180,8180,8180,175
20241007,140800,5898817750,8180,8190,8190,8180,1382
20241007,140700,5887505910,8190,8200,8200,8190,142
20241007,140600,5886342770,8220,8200,8220,8200,2501
20241007,140500,5865834550,8200,8200,8200,8200,422
20241007,140400,5862374150,8230,8210,8230,8210,1542
20241007,140300,5849699720,8220,8210,8220,8210,1037
20241007,140200,5841176080,8210,8200,8210,8200,282
20241007,140100,5838863390,8210,8200,8210,8200,1439
20241007,140000,5827054590,8200,8200,8200,8200,0
20241007,135900,5827054590,8200,8190,8200,8170,246
20241007,135800,5825042480,8190,8190,8190,8190,1100
20241007,135700,5816033480,8210,8190,8210,8190,799
20241007,135600,5809484470,8190,8190,8210,8190,1240
20241007,135500,5799312680,8190,8200,8200,8180,1588
20241007,135400,5786311800,8200,8200,8210,8190,1514
20241007,135300,5773897070,8200,8210,8210,8200,102
20241007,135200,5773060660,8200,8210,8210,8200,294
20241007,135100,5770647130,8210,8210,8210,8210,103
20241007,135000,5769801500,8210,8210,8220,8210,773
20241007,134900,5763455150,8210,8210,8210,8210,612
20241007,134800,5758430630,8210,8200,8210,8200,123
20241007,134700,5757420810,8210,8210,8210,8210,1
20241007,134600,5757412600,8180,8180,8180,8180,1113
20241007,134500,5748308260,8170,8200,8210,8170,1781
20241007,134400,5733714110,8200,8200,8210,8200,521
20241007,134300,5729440770,8190,8170,8190,8160,3780
20241007,134200,5698551840,8180,8160,8180,8160,205
20241007,134100,5696877770,8160,8180,8180,8160,2207
20241007,134000,5678860800,8180,8170,8180,8170,2471
20241007,133900,5658664380,8180,8180,8180,8160,1538
20241007,133800,5646095120,8160,8190,8190,8160,6359
20241007,133700,5594148320,8190,8200,8200,8190,1850
20241007,133600,5578991220,8200,8180,8200,8170,773
20241007,133500,5572667950,8170,8210,8210,8170,3273
20241007,133400,5545875140,8210,8200,8210,8190,1526
20241007,133300,5533362380,8210,8200,8210,8180,10422
20241007,133200,5448052650,8210,8220,8220,8210,171
20241007,133100,5446647360,8220,8220,8220,8190,4590
20241007,133000,5408992990,8220,8230,8230,8210,3472
20241007,132900,5380448900,8230,8240,8240,8230,2297
20241007,132800,5361534950,8240,8240,8250,8240,918
20241007,132700,5353970420,8250,8250,8260,8250,673
20241007,132600,5348417470,8250,8260,8260,8250,1544
20241007,132500,5335677460,8260,8250,8260,8250,465
20241007,132400,5331838210,8250,8250,8260,8240,962
20241007,132300,5323903110,8260,8290,8290,8250,2509
20241007,132200,5303177540,8290,8290,8310,8270,8009
20241007,132100,5236794360,8290,8290,8300,8270,7363
20241007,132000,5175716070,8290,8250,8290,8250,13149
20241007,131900,5067051570,8240,8260,8260,8240,802
20241007,131800,5060429290,8250,8200,8250,8200,4827
20241007,131700,5020648950,8200,8200,8210,8200,852
20241007,131600,5013662530,8200,8210,8210,8200,432
20241007,131500,5010118820,8210,8220,8230,8210,2081
20241007,131400,4993012910,8220,8200,8220,8200,153
20241007,131300,4991757710,8230,8230,8230,8230,0
20241007,131200,4991757710,8230,8230,8230,8230,490
20241007,131100,4987725010,8230,8200,8230,8200,192
20241007,131000,4986150580,8210,8220,8230,8200,163
20241007,130900,4984811280,8220,8200,8220,8200,844
20241007,130800,4977876400,8200,8190,8200,8180,1819
20241007,130700,4962966360,8190,8190,8190,8190,3434
20241007,130600,4934841900,8200,8210,8210,8200,5138
20241007,130500,4892685610,8210,8220,8220,8210,557
20241007,130400,4888107580,8220,8230,8230,8220,108
20241007,130300,4887219360,8250,8240,8250,8220,3192
20241007,130200,4860908150,8240,8220,8240,8220,1758
20241007,130100,4846439950,8220,8220,8220,8220,10
20241007,130000,4846357750,8230,8210,8230,8200,2061
20241007,125900,4829445030,8210,8210,8240,8200,1424
20241007,125800,4817756540,8210,8240,8240,8210,2086
20241007,125700,4800602470,8240,8220,8250,8220,1480
20241007,125600,4788410560,8220,8220,8230,8220,845
20241007,125500,4781464560,8220,8210,8220,8210,440
20241007,125400,4777849980,8220,8220,8220,8210,599
20241007,125300,4772929160,8220,8220,8230,8220,103
20241007,125200,4772082490,8220,8220,8220,8220,1094
20241007,125100,4763089810,8220,8230,8250,8220,2545
20241007,125000,4742121760,8250,8250,8260,8230,5744
20241007,124900,4694725900,8240,8200,8240,8200,6497
20241007,124800,4641235950,8190,8190,8190,8190,677
20241007,124700,4635691320,8180,8200,8210,8180,1310
20241007,124600,4624962630,8200,8180,8200,8180,348
20241007,124500,4622113770,8180,8170,8180,8170,376
20241007,124400,4619040030,8170,8210,8210,8170,1703
20241007,124300,4605112840,8210,8170,8210,8170,2136
20241007,124200,4587626790,8170,8190,8190,8170,1882
20241007,124100,4572235470,8190,8210,8210,8190,2419
20241007,124000,4552413800,8220,8220,8220,8220,35
20241007,123900,4552126100,8220,8230,8230,8220,220
20241007,123800,4550317640,8230,8220,8230,8220,2014
20241007,123700,4533745550,8220,8220,8220,8220,340
20241007,123600,4530950750,8220,8200,8220,8200,1353
20241007,123500,4519843610,8210,8220,8220,8190,2329
20241007,123400,4500721720,8220,8210,8220,8210,415
20241007,123300,4497311540,8200,8210,8220,8200,706
20241007,123200,4491517100,8220,8220,8230,8210,923
20241007,123100,4483931300,8220,8220,8230,8210,2022
20241007,123000,4467303190,8230,8220,8230,8210,162
20241007,122900,4465971290,8210,8230,8250,8210,4444
20241007,122800,4429379530,8230,8210,8230,8210,7087
20241007,122700,4371146230,8210,8190,8210,8190,4351
20241007,122600,4335495590,8190,8210,8210,8190,1437
20241007,122500,4323711060,8200,8200,8210,8190,1763
20241007,122400,4309242510,8200,8180,8200,8180,8111
20241007,122300,4242781120,8190,8170,8190,8170,1245
20241007,122200,4232588540,8160,8170,8180,8160,542
20241007,122100,4228160580,8170,8180,8190,8170,384
20241007,122000,4225019550,8180,8180,8180,8170,40
20241007,121900,4224692720,8160,8160,8190,8160,75
20241007,121800,4224078860,8150,8160,8190,8150,2878
20241007,121700,4200564070,8170,8150,8170,8150,337
20241007,121600,4197817480,8150,8190,8190,8150,3943
20241007,121500,4165599930,8190,8180,8200,8170,2443
20241007,121400,4145613110,8190,8190,8200,8180,4717
20241007,121300,4106970760,8190,8170,8190,8170,7038
20241007,121200,4049371700,8170,8180,8180,8170,3885
20241007,121100,4017610910,8180,8180,8190,8170,1456
20241007,121000,4005701310,8180,8180,8180,8180,3418
20241007,120900,3977742070,8170,8160,8170,8160,1409
20241007,120800,3966236140,8170,8170,8170,8160,310
20241007,120700,3963706220,8170,8170,8170,8160,879
20241007,120600,3956526300,8170,8180,8180,8160,730
20241007,120500,3950561610,8180,8150,8190,8140,7819
20241007,120400,3886682080,8150,8160,8160,8140,221
20241007,120300,3884880630,8160,8140,8160,8140,3829
20241007,120200,3853679670,8140,8130,8140,8130,709
20241007,120100,3847910500,8140,8140,8140,8130,643
20241007,120000,3842681210,8140,8130,8140,8130,254
20241007,115900,3840614100,8130,8130,8130,8130,1561
20241007,115800,3827923170,8130,8120,8130,8120,558
20241007,115700,3823389740,8120,8100,8120,8100,1115
20241007,115600,3814343940,8100,8110,8110,8100,866
20241007,115500,3807325910,8110,8140,8140,8110,1366
20241007,115400,3796234270,8140,8140,8140,8140,0
20241007,115300,3796234270,8140,8130,8140,8130,47
20241007,115200,3795851930,8140,8140,8140,8140,0
20241007,115100,3795851930,8140,8140,8140,8130,543
20241007,115000,3791434420,8140,8130,8140,8130,1123
20241007,114900,3782295570,8130,8140,8140,8130,8
20241007,114800,3782230500,8130,8140,8140,8120,4526
20241007,114700,3745420340,8130,8120,8150,8110,6544
20241007,114600,3692196380,8120,8130,8130,8120,2121
20241007,114500,3674972860,8130,8110,8130,8100,3612
20241007,114400,3645644500,8120,8110,8120,8110,776
20241007,114300,3639351120,8110,8120,8120,8110,122
20241007,114200,3638360660,8120,8110,8120,8110,667
20241007,114100,3632950000,8110,8120,8120,8110,563
20241007,114000,3628382610,8130,8130,8130,8120,1328
20241007,113900,3617597090,8130,8120,8130,8110,664
20241007,113800,3612205430,8120,8120,8120,8100,26
20241007,113700,3611994510,8120,8100,8120,8100,66
20241007,113600,3611459430,8100,8120,8130,8100,3136
20241007,113500,3586007060,8120,8120,8120,8100,1204
20241007,113400,3576242990,8120,8100,8120,8100,386
20241007,113300,3573114350,8090,8110,8110,8090,1856
20241007,113200,3558077990,8110,8100,8110,8100,509
20241007,113100,3553952920,8120,8110,8120,8110,486
20241007,113000,3550007830,8110,8090,8120,8090,7266
20241007,112900,3491109840,8090,8050,8090,8050,221
20241007,112800,3489323350,8050,8100,8100,8050,4
20241007,112700,3489291100,8050,8100,8100,8050,2469
20241007,112600,3469398260,8100,8070,8100,8070,919
20241007,112500,3461972930,8110,8080,8110,8070,9642
20241007,112400,3384062220,8080,8080,8080,8080,135
20241007,112300,3382971420,8080,8090,8090,8080,1118
20241007,112200,3373936270,8110,8090,8110,8090,24
20241007,112100,3373742070,8100,8090,8100,8090,294
20241007,112000,3371361880,8080,8080,8080,8080,9
20241007,111900,3371289160,8100,8110,8110,8100,3056
20241007,111800,3346525560,8100,8100,8100,8100,396
20241007,111700,3343317960,8080,8080,8080,8080,65
20241007,111600,3342792760,8090,8080,8090,8070,3026
20241007,111500,3318317920,8080,8060,8080,8040,4025
20241007,111400,3285916230,8080,8080,8080,8080,401
20241007,111300,3282676150,8090,8090,8090,8090,0
20241007,111200,3282676150,8090,8090,8090,8060,910
20241007,111100,3275314310,8090,8060,8090,8060,725
20241007,111000,3269461060,8090,8100,8100,8060,1227
20241007,110900,3259552630,8090,8090,8100,8060,685
20241007,110800,3254026400,8090,8090,8100,8090,59
20241007,110700,3253549060,8090,8090,8090,8080,117
20241007,110600,3252603530,8090,8070,8100,8050,4405
20241007,110500,3217131370,8100,8080,8100,8060,3201
20241007,110400,3191316880,8110,8070,8110,8070,1348
20241007,110300,3180401270,8110,8110,8110,8110,0
20241007,110200,3180401270,8110,8110,8110,8100,4
20241007,110100,3180368840,8070,8110,8110,8070,7766
20241007,110000,3117608520,8110,8120,8120,8110,34
20241007,105900,3117332620,8120,8120,8120,8120,2
20241007,105800,3117316380,8110,8120,8120,8110,1030
20241007,105700,3108952790,8120,8100,8130,8100,4591
20241007,105600,3071697920,8100,8100,8100,8100,400
20241007,105500,3068457920,8090,8110,8110,8090,1007
20241007,105400,3060299360,8110,8110,8110,8110,602
20241007,105300,3055417140,8110,8100,8110,8100,924
20241007,105200,3047927100,8110,8110,8120,8110,1274
20241007,105100,3037591420,8110,8140,8140,8110,1606
20241007,105000,3024532150,8140,8130,8140,8130,4161
20241007,104900,2990692210,8130,8120,8130,8110,1368
20241007,104800,2979579100,8120,8100,8120,8080,721
20241007,104700,2973734970,8080,8090,8090,8080,550
20241007,104600,2969287730,8090,8090,8090,8090,204
20241007,104500,2967637370,8090,8090,8090,8090,156
20241007,104400,2966375330,8090,8090,8090,8090,63
20241007,104300,2965865660,8080,8080,8080,8080,311
20241007,104200,2963352780,8080,8080,8080,8080,2652
20241007,104100,2941924620,8080,8080,8080,8080,200
20241007,104000,2940308620,8080,8080,8080,8080,279
20241007,103900,2938054300,8080,8080,8110,8080,1550
20241007,103800,2925518070,8080,8100,8120,8080,1107
20241007,103700,2916550640,8110,8140,8140,8110,34867
20241007,103600,2633373330,8140,8120,8140,8120,3196
20241007,103500,2607411030,8120,8120,8130,8120,2693
20241007,103400,2585538860,8120,8120,8120,8120,7296
20241007,103300,2526295340,8130,8130,8130,8120,3141
20241007,103200,2500760700,8140,8120,8140,8120,3365
20241007,103100,2473406760,8130,8140,8140,8120,4800
20241007,103000,2434387960,8140,8140,8150,8130,5634
20241007,102900,2388540830,8140,8130,8140,8130,3098
20241007,102800,2363334440,8130,8110,8130,8110,7598
20241007,102700,2301615170,8110,8070,8110,8070,4952
20241007,102600,2261528990,8070,8060,8080,8060,1828
20241007,102500,2246769240,8060,8060,8060,8060,86
20241007,102400,2246076080,8060,8060,8060,8060,34
20241007,102300,2245802040,8070,8060,8070,8060,131
20241007,102200,2244746170,8070,8060,8070,8060,246
20241007,102100,2242763350,8060,8060,8060,8060,527
20241007,102000,2238515730,8060,8050,8060,8050,128
20241007,101900,2237485230,8050,8070,8070,8050,73
20241007,101800,2236896890,8050,8050,8060,8050,1373
20241007,101700,2225843140,8050,8060,8070,8050,464
20241007,101600,2222103890,8070,8070,8070,8060,1919
20241007,101500,2206623560,8070,8080,8080,8060,309
20241007,101400,2204131990,8080,8080,8090,8060,3126
20241007,101300,2178884840,8080,8070,8090,8070,3171
20241007,101200,2153263980,8070,8070,8070,8060,432
20241007,101100,2149780740,8070,8060,8070,8060,943
20241007,101000,2142174960,8050,8060,8060,8050,508
20241007,100900,2138080560,8070,8060,8070,8060,80
20241007,100800,2137435560,8060,8070,8070,8060,764
20241007,100700,2131275450,8070,8070,8070,8060,1666
20241007,100600,2117833830,8060,8050,8070,8050,721
20241007,100500,2112027610,8050,8080,8080,8050,2053
20241007,100400,2095482880,8070,8070,8070,8050,2074
20241007,100300,2078765700,8070,8060,8080,8060,5042
20241007,100200,2038104320,8050,8050,8060,8040,1567
20241007,100100,2025490590,8050,8040,8050,8040,903
20241007,100000,2018224360,8040,8040,8040,8030,523
20241007,095900,2014020660,8040,8020,8040,8020,1449
20241007,095800,2002387980,8030,8030,8030,8020,2830
20241007,095700,1979689380,8030,8030,8040,8020,9743
20241007,095600,1901460870,8030,8030,8040,8030,7021
20241007,095500,1845078530,8030,8030,8040,8030,24277
20241007,095400,1650134200,8030,8030,8040,8030,1310
20241007,095300,1639614800,8040,8030,8040,8030,3294
20241007,095200,1613161960,8030,8040,8040,8030,207
20241007,095100,1611499650,8030,8040,8040,8030,3449
20241007,095000,1583801170,8040,8050,8050,8040,4464
20241007,094900,1547899300,8050,8040,8050,8040,246
20241007,094800,1545920000,8040,8040,8040,8030,2338
20241007,094700,1527124930,8030,8040,8040,8030,1174
20241007,094600,1517696270,8040,8040,8040,8030,3700
20241007,094500,1487971720,8040,8050,8050,8040,902
20241007,094400,1480716610,8050,8060,8060,8050,708
20241007,094300,1475012210,8060,8050,8070,8040,3437
20241007,094200,1447311620,8050,8050,8060,8040,1435
20241007,094100,1435762730,8050,8050,8060,8050,6248
20241007,094000,1385441370,8030,8020,8050,8020,1245
20241007,093900,1375446120,8020,8020,8020,8000,1889
20241007,093800,1360307130,8010,8020,8030,8010,876
20241007,093700,1353285200,8010,8030,8030,8000,450
20241007,093600,1349684930,8000,8030,8050,8000,6858
20241007,093500,1294670440,8030,8010,8030,8010,194
20241007,093400,1293116010,8000,7990,8000,7980,5036
20241007,093300,1252908160,8000,8000,8000,8000,900
20241007,093200,1245708160,8030,8030,8040,8010,7572
20241007,093100,1184970020,8030,8030,8050,8020,1780
20241007,093000,1170680400,8040,8050,8050,8020,4094
20241007,092900,1137799490,8050,8080,8080,8050,5618
20241007,092800,1092465130,8080,8050,8090,8050,6633
20241007,092700,1038950530,8020,8020,8050,8010,5774
20241007,092600,992572710,8020,8020,8030,8020,1587
20241007,092500,979837850,8030,8010,8030,8010,4460
20241007,092400,944048750,8010,8020,8020,8000,1571
20241007,092300,931466390,8010,7980,8010,7980,2965
20241007,092200,907752500,7990,7980,7990,7970,349
20241007,092100,904967830,7960,7990,7990,7960,1394
20241007,092000,893863850,7970,7980,7990,7960,1370
20241007,091900,882934170,7970,7980,8010,7960,1059
20241007,091800,874467540,7990,8000,8010,7950,3434
20241007,091700,847073850,8020,8000,8020,7990,2085
20241007,091600,830373350,7990,7980,8010,7980,2368
20241007,091500,811464080,7990,7950,7990,7950,1500
20241007,091400,799514260,7970,7980,7980,7950,1114
20241007,091300,790633820,7950,8010,8010,7930,4656
20241007,091200,753584000,8010,7960,8010,7950,1592
20241007,091100,740889930,7960,7940,7970,7930,5346
20241007,091000,698427820,7950,7960,7960,7930,9822
20241007,090900,620334990,7960,7990,7990,7960,4309
20241007,090800,585975240,7990,8000,8010,7990,2982
20241007,090700,562127210,8000,8020,8030,8000,2471
20241007,090600,542320050,8000,8000,8040,8000,2792
20241007,090500,519973140,8000,8020,8060,8000,6056
20241007,090400,471370380,8020,8010,8030,7990,4221
20241007,090300,437513550,8020,7990,8020,7960,3553
20241007,090200,409088470,7960,7990,7990,7950,11439
20241007,090100,317866910,7990,7990,8010,7970,6367
20241007,090000,266989850,7970,7920,8020,7920,32909