KissMeData/036540/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192600,1322396470,3730,3730,3730,3730,11699
20241007,192500,1322396470,3730,3730,3730,3730,0
20241007,192400,1322396470,3730,3730,3730,3730,0
20241007,192300,1322396470,3730,3730,3730,3730,0
20241007,192200,1322396470,3730,3730,3730,3730,0
20241007,192100,1322396470,3730,3730,3730,3730,0
20241007,192000,1322396470,3730,3730,3730,3730,0
20241007,191900,1322396470,3730,3730,3730,3730,0
20241007,191800,1322396470,3730,3730,3730,3730,0
20241007,191700,1322396470,3730,3730,3730,3730,0
20241007,191600,1322396470,3730,3730,3730,3730,0
20241007,191500,1322396470,3730,3730,3730,3730,0
20241007,191400,1322396470,3730,3730,3730,3730,0
20241007,191300,1322396470,3730,3730,3730,3730,0
20241007,191200,1322396470,3730,3730,3730,3730,0
20241007,191100,1322396470,3730,3730,3730,3730,0
20241007,191000,1322396470,3730,3730,3730,3730,0
20241007,190900,1322396470,3730,3730,3730,3730,0
20241007,190800,1322396470,3730,3730,3730,3730,0
20241007,190700,1322396470,3730,3730,3730,3730,0
20241007,190600,1322396470,3730,3730,3730,3730,0
20241007,190500,1322396470,3730,3730,3730,3730,0
20241007,190400,1322396470,3730,3730,3730,3730,0
20241007,190300,1322396470,3730,3730,3730,3730,0
20241007,190200,1322396470,3730,3730,3730,3730,0
20241007,190100,1322396470,3730,3730,3730,3730,0
20241007,190000,1322396470,3730,3730,3730,3730,0
20241007,185900,1322396470,3730,3730,3730,3730,0
20241007,185800,1322396470,3730,3730,3730,3730,0
20241007,185700,1322396470,3730,3730,3730,3730,0
20241007,185600,1322396470,3730,3730,3730,3730,11699
20241007,185500,1322396470,3730,3730,3730,3730,0
20241007,185400,1322396470,3730,3730,3730,3730,0
20241007,185300,1322396470,3730,3730,3730,3730,0
20241007,185200,1322396470,3730,3730,3730,3730,0
20241007,185100,1322396470,3730,3730,3730,3730,0
20241007,185000,1322396470,3730,3730,3730,3730,0
20241007,184900,1322396470,3730,3730,3730,3730,0
20241007,184800,1322396470,3730,3730,3730,3730,0
20241007,184700,1322396470,3730,3730,3730,3730,0
20241007,184600,1322396470,3730,3730,3730,3730,0
20241007,184500,1322396470,3730,3730,3730,3730,0
20241007,184400,1322396470,3730,3730,3730,3730,0
20241007,184300,1322396470,3730,3730,3730,3730,0
20241007,184200,1322396470,3730,3730,3730,3730,0
20241007,184100,1322396470,3730,3730,3730,3730,0
20241007,184000,1322396470,3730,3730,3730,3730,0
20241007,183900,1322396470,3730,3730,3730,3730,0
20241007,183800,1322396470,3730,3730,3730,3730,0
20241007,183700,1322396470,3730,3730,3730,3730,0
20241007,183600,1322396470,3730,3730,3730,3730,0
20241007,183500,1322396470,3730,3730,3730,3730,0
20241007,183400,1322396470,3730,3730,3730,3730,0
20241007,183300,1322396470,3730,3730,3730,3730,0
20241007,183200,1322396470,3730,3730,3730,3730,0
20241007,183100,1322396470,3730,3730,3730,3730,0
20241007,183000,1322396470,3730,3730,3730,3730,0
20241007,182900,1322396470,3730,3730,3730,3730,0
20241007,182800,1322396470,3730,3730,3730,3730,0
20241007,182700,1322396470,3730,3730,3730,3730,0
20241007,182600,1322396470,3730,3730,3730,3730,11699
20241007,182500,1322396470,3730,3730,3730,3730,0
20241007,182400,1322396470,3730,3730,3730,3730,0
20241007,182300,1322396470,3730,3730,3730,3730,0
20241007,182200,1322396470,3730,3730,3730,3730,0
20241007,182100,1322396470,3730,3730,3730,3730,0
20241007,182000,1322396470,3730,3730,3730,3730,0
20241007,181900,1322396470,3730,3730,3730,3730,0
20241007,181800,1322396470,3730,3730,3730,3730,0
20241007,181700,1322396470,3730,3730,3730,3730,0
20241007,181600,1322396470,3730,3730,3730,3730,0
20241007,181500,1322396470,3730,3730,3730,3730,0
20241007,181400,1322396470,3730,3730,3730,3730,0
20241007,181300,1322396470,3730,3730,3730,3730,0
20241007,181200,1322396470,3730,3730,3730,3730,0
20241007,181100,1322396470,3730,3730,3730,3730,0
20241007,181000,1322396470,3730,3730,3730,3730,0
20241007,180900,1322396470,3730,3730,3730,3730,0
20241007,180800,1322396470,3730,3730,3730,3730,0
20241007,180700,1322396470,3730,3730,3730,3730,0
20241007,180600,1322396470,3730,3730,3730,3730,0
20241007,180500,1322396470,3730,3730,3730,3730,0
20241007,180400,1322396470,3730,3730,3730,3730,0
20241007,180300,1322396470,3730,3730,3730,3730,0
20241007,180200,1322396470,3730,3730,3730,3730,0
20241007,180100,1322396470,3730,3730,3730,3730,0
20241007,180000,1322396470,3730,3730,3730,3730,0
20241007,175900,1322396470,3730,3730,3730,3730,0
20241007,175800,1322396470,3730,3730,3730,3730,0
20241007,175700,1322396470,3730,3730,3730,3730,0
20241007,175600,1322396470,3730,3730,3730,3730,11699
20241007,175500,1322396470,3730,3730,3730,3730,0
20241007,175400,1322396470,3730,3730,3730,3730,0
20241007,175300,1322396470,3730,3730,3730,3730,0
20241007,175200,1322396470,3730,3730,3730,3730,0
20241007,175100,1322396470,3730,3730,3730,3730,0
20241007,175000,1322396470,3730,3730,3730,3730,0
20241007,174900,1322396470,3730,3730,3730,3730,0
20241007,174800,1322396470,3730,3730,3730,3730,0
20241007,174700,1322396470,3730,3730,3730,3730,0
20241007,174600,1322396470,3730,3730,3730,3730,0
20241007,174500,1322396470,3730,3730,3730,3730,0
20241007,174400,1322396470,3730,3730,3730,3730,0
20241007,174300,1322396470,3730,3730,3730,3730,0
20241007,174200,1322396470,3730,3730,3730,3730,0
20241007,174100,1322396470,3730,3730,3730,3730,0
20241007,174000,1322396470,3730,3730,3730,3730,0
20241007,173900,1322396470,3730,3730,3730,3730,0
20241007,173800,1322396470,3730,3730,3730,3730,0
20241007,173700,1322396470,3730,3730,3730,3730,0
20241007,173600,1322396470,3730,3730,3730,3730,0
20241007,173500,1322396470,3730,3730,3730,3730,0
20241007,173400,1322396470,3730,3730,3730,3730,0
20241007,173300,1322396470,3730,3730,3730,3730,0
20241007,173200,1322396470,3730,3730,3730,3730,0
20241007,173100,1322396470,3730,3730,3730,3730,0
20241007,173000,1322396470,3730,3730,3730,3730,0
20241007,172900,1322396470,3730,3730,3730,3730,0
20241007,172800,1322396470,3730,3730,3730,3730,0
20241007,172700,1322396470,3730,3730,3730,3730,0
20241007,172600,1322396470,3730,3730,3730,3730,11699
20241007,172500,1322396470,3730,3730,3730,3730,0
20241007,172400,1322396470,3730,3730,3730,3730,0
20241007,172300,1322396470,3730,3730,3730,3730,0
20241007,172200,1322396470,3730,3730,3730,3730,0
20241007,172100,1322396470,3730,3730,3730,3730,0
20241007,172000,1322396470,3730,3730,3730,3730,0
20241007,171900,1322396470,3730,3730,3730,3730,0
20241007,171800,1322396470,3730,3730,3730,3730,0
20241007,171700,1322396470,3730,3730,3730,3730,0
20241007,171600,1322396470,3730,3730,3730,3730,0
20241007,171500,1322396470,3730,3730,3730,3730,0
20241007,171400,1322396470,3730,3730,3730,3730,0
20241007,171300,1322396470,3730,3730,3730,3730,0
20241007,171200,1322396470,3730,3730,3730,3730,0
20241007,171100,1322396470,3730,3730,3730,3730,0
20241007,171000,1322396470,3730,3730,3730,3730,0
20241007,170900,1322396470,3730,3730,3730,3730,0
20241007,170800,1322396470,3730,3730,3730,3730,0
20241007,170700,1322396470,3730,3730,3730,3730,0
20241007,170600,1322396470,3730,3730,3730,3730,0
20241007,170500,1322396470,3730,3730,3730,3730,0
20241007,170400,1322396470,3730,3730,3730,3730,0
20241007,170300,1322396470,3730,3730,3730,3730,0
20241007,170200,1322396470,3730,3730,3730,3730,0
20241007,170100,1322396470,3730,3730,3730,3730,0
20241007,170000,1322396470,3730,3730,3730,3730,0
20241007,165900,1322396470,3730,3730,3730,3730,0
20241007,165800,1322396470,3730,3730,3730,3730,0
20241007,165700,1322396470,3730,3730,3730,3730,0
20241007,165600,1322396470,3730,3730,3730,3730,11699
20241007,165500,1322396470,3730,3730,3730,3730,0
20241007,165400,1322396470,3730,3730,3730,3730,0
20241007,165300,1322396470,3730,3730,3730,3730,0
20241007,165200,1322396470,3730,3730,3730,3730,0
20241007,165100,1322396470,3730,3730,3730,3730,0
20241007,165000,1322396470,3730,3730,3730,3730,0
20241007,164900,1322396470,3730,3730,3730,3730,0
20241007,164800,1322396470,3730,3730,3730,3730,0
20241007,164700,1322396470,3730,3730,3730,3730,0
20241007,164600,1322396470,3730,3730,3730,3730,0
20241007,164500,1322396470,3730,3730,3730,3730,0
20241007,164400,1322396470,3730,3730,3730,3730,0
20241007,164300,1322396470,3730,3730,3730,3730,0
20241007,164200,1322396470,3730,3730,3730,3730,0
20241007,164100,1322396470,3730,3730,3730,3730,0
20241007,164000,1322396470,3730,3730,3730,3730,0
20241007,163900,1322396470,3730,3730,3730,3730,0
20241007,163800,1322396470,3730,3730,3730,3730,0
20241007,163700,1322396470,3730,3730,3730,3730,0
20241007,163600,1322396470,3730,3730,3730,3730,0
20241007,163500,1322396470,3730,3730,3730,3730,0
20241007,163400,1322396470,3730,3730,3730,3730,0
20241007,163300,1322396470,3730,3730,3730,3730,0
20241007,163200,1322396470,3730,3730,3730,3730,0
20241007,163100,1322396470,3730,3730,3730,3730,0
20241007,163000,1322396470,3730,3730,3730,3730,0
20241007,162900,1322396470,3730,3730,3730,3730,0
20241007,162800,1322396470,3730,3730,3730,3730,0
20241007,162700,1322396470,3730,3730,3730,3730,0
20241007,162600,1322396470,3730,3730,3730,3730,11699
20241007,162500,1322396470,3730,3730,3730,3730,0
20241007,162400,1322396470,3730,3730,3730,3730,0
20241007,162300,1322396470,3730,3730,3730,3730,0
20241007,162200,1322396470,3730,3730,3730,3730,0
20241007,162100,1322396470,3730,3730,3730,3730,0
20241007,162000,1322396470,3730,3730,3730,3730,0
20241007,161900,1322396470,3730,3730,3730,3730,0
20241007,161800,1322396470,3730,3730,3730,3730,0
20241007,161700,1322396470,3730,3730,3730,3730,0
20241007,161600,1322396470,3730,3730,3730,3730,0
20241007,161500,1322396470,3730,3730,3730,3730,0
20241007,161400,1322396470,3730,3730,3730,3730,0
20241007,161300,1322396470,3730,3730,3730,3730,0
20241007,161200,1322396470,3730,3730,3730,3730,0
20241007,161100,1322396470,3730,3730,3730,3730,0
20241007,161000,1322396470,3730,3730,3730,3730,0
20241007,160900,1322396470,3730,3730,3730,3730,0
20241007,160800,1322396470,3730,3730,3730,3730,0
20241007,160700,1322396470,3730,3730,3730,3730,0
20241007,160600,1322396470,3730,3730,3730,3730,0
20241007,160500,1322396470,3730,3730,3730,3730,0
20241007,160400,1322396470,3730,3730,3730,3730,0
20241007,160300,1322396470,3730,3730,3730,3730,0
20241007,160200,1322396470,3730,3730,3730,3730,0
20241007,160100,1322396470,3730,3730,3730,3730,0
20241007,160000,1322396470,3730,3730,3730,3730,0
20241007,155900,1322396470,3730,3730,3730,3730,0
20241007,155800,1322396470,3730,3730,3730,3730,0
20241007,155700,1322396470,3730,3730,3730,3730,0
20241007,155600,1322396470,3730,3730,3730,3730,11699
20241007,155500,1322396470,3730,3730,3730,3730,0
20241007,155400,1322396470,3730,3730,3730,3730,0
20241007,155300,1322396470,3730,3730,3730,3730,0
20241007,155200,1322396470,3730,3730,3730,3730,0
20241007,155100,1322396470,3730,3730,3730,3730,0
20241007,155000,1322396470,3730,3730,3730,3730,0
20241007,154900,1322396470,3730,3730,3730,3730,0
20241007,154800,1322396470,3730,3730,3730,3730,0
20241007,154700,1322396470,3730,3730,3730,3730,0
20241007,154600,1322396470,3730,3730,3730,3730,0
20241007,154500,1322396470,3730,3730,3730,3730,0
20241007,154400,1322396470,3730,3730,3730,3730,0
20241007,154300,1322396470,3730,3730,3730,3730,0
20241007,154200,1322396470,3730,3730,3730,3730,0
20241007,154100,1322396470,3730,3730,3730,3730,0
20241007,154000,1322396470,3730,3730,3730,3730,0
20241007,153900,1322396470,3730,3730,3730,3730,0
20241007,153800,1322396470,3730,3730,3730,3730,0
20241007,153700,1322396470,3730,3730,3730,3730,0
20241007,153600,1322396470,3730,3730,3730,3730,0
20241007,153500,1322396470,3730,3730,3730,3730,0
20241007,153400,1322396470,3730,3730,3730,3730,0
20241007,153300,1322396470,3730,3730,3730,3730,0
20241007,153200,1322396470,3730,3730,3730,3730,0
20241007,153100,1322396470,3730,3730,3730,3730,0
20241007,153000,1322396470,3730,3730,3730,3730,11699
20241007,152900,1278759200,3730,3730,3730,3730,0
20241007,152800,1278759200,3730,3730,3730,3730,0
20241007,152700,1278759200,3730,3730,3730,3730,0
20241007,152600,1278759200,3730,3730,3730,3730,0
20241007,152500,1278759200,3730,3730,3730,3730,0
20241007,152400,1278759200,3730,3730,3730,3730,0
20241007,152300,1278759200,3730,3730,3730,3730,0
20241007,152200,1278759200,3730,3730,3730,3730,0
20241007,152100,1278759200,3730,3730,3730,3730,0
20241007,152000,1278759200,3730,3730,3730,3730,0
20241007,151900,1278759200,3730,3725,3730,3725,1080
20241007,151800,1274734165,3725,3730,3730,3725,627
20241007,151700,1272395460,3730,3730,3735,3730,382
20241007,151600,1270970550,3730,3730,3730,3730,437
20241007,151500,1269340540,3735,3735,3735,3730,1571
20241007,151400,1263473855,3730,3730,3730,3730,691
20241007,151300,1260896425,3730,3725,3730,3725,2677
20241007,151200,1250914455,3725,3720,3725,3720,1032
20241007,151100,1247072915,3720,3725,3730,3720,306
20241007,151000,1245933065,3730,3725,3730,3725,140
20241007,150900,1245411045,3730,3730,3730,3730,2
20241007,150800,1245403585,3730,3725,3730,3725,1487
20241007,150700,1239857905,3725,3725,3725,3725,51
20241007,150600,1239667930,3725,3725,3725,3725,465
20241007,150500,1237935805,3725,3720,3725,3715,1452
20241007,150400,1232532145,3710,3725,3725,3710,1886
20241007,150300,1225520665,3720,3725,3725,3720,924
20241007,150200,1222083295,3725,3720,3725,3720,650
20241007,150100,1219665270,3720,3725,3725,3720,2465
20241007,150000,1210488895,3720,3730,3735,3720,1351
20241007,145900,1205453140,3730,3735,3735,3730,866
20241007,145800,1202222950,3735,3735,3735,3735,41
20241007,145700,1202069815,3735,3735,3735,3735,63
20241007,145600,1201834510,3740,3740,3740,3735,812
20241007,145500,1198797670,3740,3740,3740,3735,52
20241007,145400,1198603440,3730,3735,3735,3730,2044
20241007,145300,1190969600,3730,3730,3735,3730,378
20241007,145200,1189558150,3730,3730,3730,3725,1817
20241007,145100,1182789060,3730,3730,3730,3730,1127
20241007,145000,1178585350,3725,3730,3730,3725,217
20241007,144900,1177776885,3725,3725,3725,3725,381
20241007,144800,1176357660,3725,3725,3730,3725,204
20241007,144700,1175597755,3735,3730,3735,3725,214
20241007,144600,1174800435,3730,3740,3740,3730,2960
20241007,144500,1163758815,3735,3740,3745,3735,213
20241007,144400,1162962355,3745,3745,3745,3740,215
20241007,144300,1162158120,3745,3745,3750,3740,595
20241007,144200,1159930315,3740,3735,3745,3735,2297
20241007,144100,1151342155,3735,3740,3740,3735,293
20241007,144000,1150247795,3735,3740,3740,3735,546
20241007,143900,1148208380,3735,3740,3740,3735,328
20241007,143800,1146982795,3740,3735,3740,3735,328
20241007,143700,1145756965,3740,3740,3740,3735,326
20241007,143600,1144539345,3740,3735,3740,3735,28
20241007,143500,1144434680,3735,3735,3735,3735,334
20241007,143400,1143187190,3740,3740,3740,3740,28
20241007,143300,1143082470,3735,3740,3745,3735,469
20241007,143200,1141329550,3740,3740,3740,3740,430
20241007,143100,1139721350,3735,3740,3740,3735,143
20241007,143000,1139187175,3740,3740,3740,3740,1320
20241007,142900,1134250375,3745,3745,3745,3745,3
20241007,142800,1134239140,3740,3745,3745,3740,229
20241007,142700,1133382600,3745,3745,3745,3740,806
20241007,142600,1130365070,3740,3740,3745,3740,430
20241007,142500,1128756855,3740,3745,3745,3740,160
20241007,142400,1128158450,3745,3745,3745,3745,598
20241007,142300,1125918940,3745,3745,3745,3745,344
20241007,142200,1124630660,3745,3745,3745,3745,184
20241007,142100,1123941580,3750,3745,3750,3745,1476
20241007,142000,1118411010,3740,3740,3740,3740,0
20241007,141900,1118411010,3740,3740,3750,3740,2060
20241007,141800,1110697050,3740,3740,3740,3740,1082
20241007,141700,1106650370,3740,3740,3740,3740,164
20241007,141600,1106037010,3740,3740,3740,3740,1626
20241007,141500,1099955770,3740,3745,3745,3740,228
20241007,141400,1099102965,3745,3745,3745,3740,1621
20241007,141300,1093033290,3745,3745,3750,3745,512
20241007,141200,1091115845,3745,3745,3745,3745,127
20241007,141100,1090640230,3745,3750,3750,3745,579
20241007,141000,1088470625,3745,3745,3745,3745,790
20241007,140900,1085512075,3745,3745,3750,3745,245
20241007,140800,1084594470,3745,3745,3745,3745,440
20241007,140700,1082946670,3745,3745,3745,3745,685
20241007,140600,1080381345,3745,3745,3745,3745,193
20241007,140500,1079658560,3745,3755,3755,3745,329
20241007,140400,1078426400,3750,3755,3755,3750,263
20241007,140300,1077439885,3750,3750,3750,3750,1003
20241007,140200,1073678635,3755,3750,3755,3750,77
20241007,140100,1073389730,3755,3755,3755,3755,1
20241007,140000,1073385975,3750,3755,3755,3750,52
20241007,135900,1073190720,3755,3755,3755,3755,85
20241007,135800,1072871545,3755,3755,3760,3755,764
20241007,135700,1070002720,3755,3755,3760,3755,1569
20241007,135600,1064111100,3750,3750,3755,3750,1163
20241007,135500,1059746060,3750,3750,3750,3750,1179
20241007,135400,1055324810,3750,3750,3750,3750,1011
20241007,135300,1051533560,3750,3750,3750,3750,6
20241007,135200,1051511060,3750,3750,3750,3750,374
20241007,135100,1050108560,3750,3755,3755,3750,370
20241007,135000,1048721055,3755,3755,3755,3755,1405
20241007,134900,1043445280,3755,3750,3755,3750,275
20241007,134800,1042413430,3750,3750,3755,3750,622
20241007,134700,1040080925,3750,3745,3750,3745,3557
20241007,134600,1026743235,3750,3750,3750,3745,702
20241007,134500,1024112485,3745,3750,3750,3745,935
20241007,134400,1020608740,3745,3750,3750,3745,13
20241007,134300,1020560050,3750,3750,3750,3745,8
20241007,134200,1020530070,3750,3750,3750,3750,129
20241007,134100,1020046320,3745,3750,3750,3745,2585
20241007,134000,1010358260,3760,3760,3760,3750,2124
20241007,133900,1002387050,3760,3760,3765,3755,1269
20241007,133800,997617515,3760,3755,3765,3755,1674
20241007,133700,991323100,3755,3755,3760,3755,108
20241007,133600,990917555,3760,3760,3765,3760,877
20241007,133500,987620030,3765,3765,3765,3760,1559
20241007,133400,981752695,3765,3760,3765,3755,121
20241007,133300,981297650,3765,3755,3765,3755,5741
20241007,133200,959708270,3760,3740,3760,3740,9707
20241007,133100,923310780,3740,3735,3745,3735,5591
20241007,133000,902398995,3740,3735,3740,3730,1503
20241007,132900,896786105,3740,3725,3740,3720,7173
20241007,132800,870035835,3720,3720,3720,3720,3140
20241007,132700,858355035,3715,3720,3720,3715,1111
20241007,132600,854222165,3715,3720,3720,3715,1511
20241007,132500,848606530,3725,3720,3725,3715,1893
20241007,132400,841564615,3715,3720,3720,3715,991
20241007,132300,837878145,3715,3715,3715,3715,0
20241007,132200,837878145,3715,3715,3715,3715,50
20241007,132100,837692395,3715,3715,3715,3715,20
20241007,132000,837618095,3715,3715,3715,3715,1
20241007,131900,837614380,3715,3715,3715,3715,630
20241007,131800,835273930,3715,3715,3715,3715,160
20241007,131700,834679530,3715,3715,3715,3715,20
20241007,131600,834605230,3720,3720,3720,3715,294
20241007,131500,833511600,3715,3720,3720,3715,4938
20241007,131400,815144155,3715,3720,3720,3715,142
20241007,131300,814616575,3720,3715,3720,3710,522
20241007,131200,812676790,3715,3715,3715,3715,20
20241007,131100,812602490,3715,3715,3715,3715,263
20241007,131000,811625445,3710,3710,3715,3710,277
20241007,130900,810596475,3710,3715,3715,3710,271
20241007,130800,809590815,3710,3710,3710,3710,0
20241007,130700,809590815,3710,3715,3715,3710,526
20241007,130600,807636775,3715,3715,3715,3715,343
20241007,130500,806362530,3715,3715,3715,3715,264
20241007,130400,805381770,3715,3715,3715,3715,500
20241007,130300,803524270,3715,3715,3720,3715,241
20241007,130200,802628950,3715,3715,3715,3715,228
20241007,130100,801781930,3715,3715,3715,3715,218
20241007,130000,800972060,3720,3715,3720,3715,103
20241007,125900,800589400,3715,3715,3715,3715,221
20241007,125800,799768385,3715,3715,3715,3715,141
20241007,125700,799244570,3720,3715,3720,3715,216
20241007,125600,798442125,3715,3715,3720,3715,18
20241007,125500,798375230,3715,3715,3715,3715,310
20241007,125400,797223580,3715,3700,3715,3700,2198
20241007,125300,789065540,3700,3700,3700,3700,210
20241007,125200,788288540,3710,3705,3710,3700,330
20241007,125100,787064405,3700,3705,3710,3700,1840
20241007,125000,780247360,3695,3695,3695,3695,2
20241007,124900,780239970,3695,3695,3695,3695,170
20241007,124800,779611820,3695,3695,3695,3695,193
20241007,124700,778898685,3695,3700,3700,3695,2679
20241007,124600,768992785,3695,3705,3705,3695,433
20241007,124500,767390625,3710,3700,3710,3700,2711
20241007,124400,757358695,3700,3710,3710,3700,340
20241007,124300,756099030,3710,3705,3710,3705,670
20241007,124200,753616670,3705,3705,3705,3705,445
20241007,124100,751967945,3705,3705,3710,3705,231
20241007,124000,751112085,3710,3705,3710,3705,27
20241007,123900,751012015,3705,3700,3705,3700,2663
20241007,123800,741146260,3705,3700,3705,3700,446
20241007,123700,739493835,3705,3705,3705,3705,749
20241007,123600,736718790,3705,3705,3705,3705,98
20241007,123500,736355700,3705,3705,3705,3705,210
20241007,123400,735577650,3710,3710,3710,3710,0
20241007,123300,735577650,3710,3710,3710,3710,84
20241007,123200,735266010,3710,3705,3710,3705,681
20241007,123100,732740525,3700,3700,3700,3700,0
20241007,123000,732740525,3700,3705,3705,3700,209
20241007,122900,731967210,3705,3700,3705,3700,1056
20241007,122800,728054740,3700,3705,3705,3700,262
20241007,122700,727084945,3700,3705,3705,3700,1632
20241007,122600,721039305,3705,3705,3705,3705,0
20241007,122500,721039305,3705,3705,3710,3705,266
20241007,122400,720053725,3705,3710,3710,3705,580
20241007,122300,717902455,3710,3715,3715,3710,208
20241007,122200,717130770,3710,3710,3710,3710,179
20241007,122100,716466680,3715,3715,3715,3710,648
20241007,122000,714062590,3715,3715,3715,3715,86
20241007,121900,713743100,3710,3710,3710,3710,136
20241007,121800,713238540,3710,3710,3710,3710,284
20241007,121700,712184900,3710,3710,3710,3710,71
20241007,121600,711921490,3710,3710,3710,3710,305
20241007,121500,710789940,3710,3710,3710,3710,30
20241007,121400,710678640,3710,3710,3710,3710,0
20241007,121300,710678640,3710,3710,3710,3710,0
20241007,121200,710678640,3710,3715,3715,3710,2349
20241007,121100,701961990,3710,3715,3715,3710,237
20241007,121000,701081540,3715,3715,3715,3715,1284
20241007,120900,696311480,3715,3710,3715,3710,317
20241007,120800,695135405,3715,3715,3715,3715,1
20241007,120700,695131690,3715,3710,3715,3710,261
20241007,120600,694163085,3715,3710,3715,3710,3
20241007,120500,694151945,3715,3715,3715,3715,0
20241007,120400,694151945,3715,3715,3715,3715,75
20241007,120300,693873320,3710,3715,3715,3710,211
20241007,120200,693089490,3715,3715,3715,3715,111
20241007,120100,692677125,3710,3710,3710,3710,1
20241007,120000,692673415,3715,3715,3715,3715,389
20241007,115900,691228280,3715,3715,3715,3715,930
20241007,115800,687773330,3715,3715,3715,3715,3
20241007,115700,687762185,3715,3715,3715,3715,0
20241007,115600,687762185,3715,3720,3720,3715,547
20241007,115500,685727580,3710,3715,3715,3710,11
20241007,115400,685686720,3720,3715,3720,3715,2765
20241007,115300,675414160,3715,3715,3715,3710,667
20241007,115200,672937055,3715,3715,3715,3715,80
20241007,115100,672639855,3715,3710,3715,3710,396
20241007,115000,671170445,3710,3710,3710,3710,1493
20241007,114900,665631415,3705,3705,3710,3705,453
20241007,114800,663953045,3705,3705,3705,3705,0
20241007,114700,663953045,3705,3705,3710,3705,855
20241007,114600,660782720,3705,3705,3705,3705,238
20241007,114500,659900930,3710,3705,3710,3705,183
20241007,114400,659222910,3705,3710,3710,3705,567
20241007,114300,657122160,3705,3705,3710,3705,465
20241007,114200,655399330,3710,3705,3710,3705,237
20241007,114100,654520080,3705,3710,3710,3705,978
20241007,114000,650891705,3710,3710,3710,3710,2112
20241007,113900,643056185,3705,3710,3710,3705,771
20241007,113800,640196025,3710,3710,3710,3710,0
20241007,113700,640196025,3710,3705,3710,3705,1983
20241007,113600,632839100,3705,3705,3705,3705,1
20241007,113500,632835395,3705,3705,3705,3705,50
20241007,113400,632650145,3710,3715,3715,3705,117
20241007,113300,632216540,3705,3715,3715,3705,103
20241007,113200,631834825,3715,3705,3715,3705,6
20241007,113100,631812545,3705,3710,3710,3705,1705
20241007,113000,625494100,3715,3710,3715,3710,49
20241007,112900,625312155,3710,3710,3710,3710,78
20241007,112800,625022775,3710,3710,3710,3710,500
20241007,112700,623167775,3710,3710,3710,3710,95
20241007,112600,622815325,3710,3710,3710,3710,562
20241007,112500,620730305,3710,3715,3715,3710,9
20241007,112400,620696880,3710,3710,3710,3710,0
20241007,112300,620696880,3710,3710,3710,3710,0
20241007,112200,620696880,3710,3710,3715,3710,183
20241007,112100,620017540,3710,3710,3710,3710,1
20241007,112000,620013830,3715,3715,3715,3715,913
20241007,111900,616622035,3715,3715,3715,3715,4
20241007,111800,616607175,3715,3715,3715,3715,37
20241007,111700,616469720,3720,3715,3720,3715,666
20241007,111600,613995030,3715,3710,3715,3710,2151
20241007,111500,606014020,3715,3715,3715,3715,100
20241007,111400,605642520,3720,3720,3720,3720,5
20241007,111300,605623920,3710,3725,3725,3710,8375
20241007,111200,574432300,3720,3715,3720,3715,2624
20241007,111100,564673245,3715,3715,3715,3715,26
20241007,111000,564576655,3715,3720,3720,3715,6
20241007,110900,564554340,3720,3715,3720,3715,100
20241007,110800,564182830,3720,3720,3720,3715,1131
20241007,110700,559978165,3715,3715,3715,3715,17
20241007,110600,559915010,3720,3720,3720,3720,48
20241007,110500,559736450,3720,3715,3720,3715,30
20241007,110400,559624855,3720,3720,3720,3720,1174
20241007,110300,555257575,3720,3715,3720,3715,372
20241007,110200,553875045,3715,3715,3715,3715,598
20241007,110100,551653475,3715,3715,3715,3715,260
20241007,110000,550687575,3715,3715,3715,3710,362
20241007,105900,549342750,3715,3710,3715,3710,662
20241007,105800,546884800,3710,3705,3710,3705,996
20241007,105700,543193515,3700,3700,3700,3700,1231
20241007,105600,538638815,3700,3695,3700,3695,1750
20241007,105500,532172540,3680,3690,3690,3680,321
20241007,105400,530989605,3690,3690,3690,3690,448
20241007,105300,529336485,3690,3690,3690,3690,0
20241007,105200,529336485,3690,3695,3695,3680,534
20241007,105100,527371105,3685,3685,3685,3685,1411
20241007,105000,522171570,3685,3685,3685,3680,1603
20241007,104900,516267440,3690,3690,3695,3690,1219
20241007,104800,511769185,3690,3690,3690,3690,408
20241007,104700,510263665,3690,3695,3695,3690,363
20241007,104600,508924135,3695,3695,3695,3695,29
20241007,104500,508816980,3695,3695,3695,3690,940
20241007,104400,505344180,3700,3700,3700,3700,509
20241007,104300,503460880,3695,3695,3695,3695,0
20241007,104200,503460880,3695,3700,3700,3690,9966
20241007,104100,466656575,3700,3700,3700,3700,539
20241007,104000,464662275,3700,3700,3700,3700,3003
20241007,103900,453551175,3700,3700,3700,3700,199
20241007,103800,452814875,3700,3700,3700,3700,2
20241007,103700,452807475,3695,3700,3700,3695,489
20241007,103600,450998180,3700,3700,3700,3700,130
20241007,103500,450517180,3690,3690,3690,3690,0
20241007,103400,450517180,3690,3695,3695,3690,5904
20241007,103300,428710555,3695,3690,3695,3690,529
20241007,103200,426758400,3695,3690,3695,3690,2121
20241007,103100,418931905,3685,3685,3685,3685,0
20241007,103000,418931905,3685,3685,3690,3685,201
20241007,102900,418191060,3685,3690,3690,3685,251
20241007,102800,417265625,3690,3690,3690,3690,803
20241007,102700,414302555,3690,3690,3690,3690,210
20241007,102600,413527655,3690,3685,3690,3685,551
20241007,102500,411494475,3690,3690,3690,3685,305
20241007,102400,410369040,3685,3680,3685,3680,2458
20241007,102300,401312265,3685,3685,3685,3685,102
20241007,102200,400936395,3685,3685,3685,3685,1
20241007,102100,400932710,3680,3680,3680,3680,1104
20241007,102000,396869990,3680,3680,3680,3680,5
20241007,101900,396851590,3680,3680,3680,3680,496
20241007,101800,395026310,3680,3675,3680,3675,3271
20241007,101700,383004095,3680,3685,3685,3680,726
20241007,101600,380331055,3685,3680,3685,3675,356
20241007,101500,379020395,3680,3685,3685,3680,1846
20241007,101400,372219385,3685,3690,3690,3685,95
20241007,101300,371869250,3690,3680,3690,3680,132
20241007,101200,371383190,3690,3695,3695,3680,3823
20241007,101100,357277140,3690,3690,3690,3690,1675
20241007,101000,351096390,3690,3690,3690,3685,1971
20241007,100900,343824165,3690,3690,3690,3685,657
20241007,100800,341402945,3685,3685,3685,3685,3403
20241007,100700,328862890,3685,3680,3685,3680,2622
20241007,100600,319201850,3685,3685,3685,3685,56
20241007,100500,318995490,3685,3685,3685,3685,17
20241007,100400,318932845,3685,3675,3685,3675,6000
20241007,100300,296868595,3675,3675,3675,3675,53
20241007,100200,296673820,3675,3675,3675,3670,218
20241007,100100,295873670,3675,3675,3675,3675,11
20241007,100000,295833245,3675,3675,3675,3675,3
20241007,095900,295822220,3675,3675,3675,3675,4
20241007,095800,295807520,3675,3675,3675,3670,698
20241007,095700,293242505,3675,3675,3675,3675,0
20241007,095600,293242505,3675,3670,3675,3670,1857
20241007,095500,286427215,3670,3660,3670,3660,10
20241007,095400,286390565,3660,3670,3670,3660,1009
20241007,095300,282697205,3670,3670,3670,3670,9
20241007,095200,282664175,3670,3665,3670,3665,18
20241007,095100,282598200,3665,3665,3665,3665,637
20241007,095000,280263595,3670,3670,3670,3665,138
20241007,094900,279757165,3670,3670,3670,3670,73
20241007,094800,279489255,3670,3670,3670,3670,1374
20241007,094700,274446675,3670,3670,3670,3670,29
20241007,094600,274340245,3670,3670,3670,3670,22
20241007,094500,274259505,3670,3665,3670,3665,344
20241007,094400,272998670,3665,3665,3665,3660,402
20241007,094300,271527340,3665,3665,3665,3665,11
20241007,094200,271487025,3665,3665,3665,3665,102
20241007,094100,271113195,3665,3665,3665,3665,1191
20241007,094000,266748180,3660,3660,3660,3655,431
20241007,093900,265170800,3660,3660,3660,3655,206
20241007,093800,264417340,3655,3660,3660,3655,1381
20241007,093700,259366220,3660,3655,3660,3655,918
20241007,093600,256006945,3655,3655,3655,3655,520
20241007,093500,254106345,3660,3660,3660,3660,5
20241007,093400,254088045,3660,3660,3660,3660,13
20241007,093300,254040465,3650,3655,3655,3650,621
20241007,093200,251770770,3655,3660,3660,3655,342
20241007,093100,250519710,3660,3655,3660,3650,893
20241007,093000,247256695,3655,3660,3660,3655,1184
20241007,092900,242924130,3660,3660,3660,3660,1421
20241007,092800,237723270,3670,3670,3670,3670,2
20241007,092700,237715930,3670,3670,3670,3670,100
20241007,092600,237348930,3670,3670,3670,3660,216
20241007,092500,236558170,3660,3665,3670,3660,354
20241007,092400,235262450,3665,3665,3665,3665,268
20241007,092300,234280230,3665,3670,3670,3665,19
20241007,092200,234210545,3670,3670,3670,3665,139
20241007,092100,233700450,3665,3670,3670,3665,403
20241007,092000,232223450,3670,3675,3675,3670,521
20241007,091900,230311315,3670,3665,3670,3665,868
20241007,091800,227125815,3670,3670,3670,3670,112
20241007,091700,226714775,3670,3660,3670,3660,4596
20241007,091600,209880375,3660,3655,3660,3650,4123
20241007,091500,194801845,3655,3655,3655,3650,293
20241007,091400,193730990,3655,3655,3655,3655,42
20241007,091300,193577480,3655,3650,3655,3650,4064
20241007,091200,178738675,3650,3640,3650,3640,1158
20241007,091100,174517730,3640,3640,3645,3640,577
20241007,091000,172415820,3640,3640,3640,3635,1623
20241007,090900,166515630,3640,3635,3640,3630,1489
20241007,090800,161101965,3630,3630,3630,3630,750
20241007,090700,158379465,3635,3625,3635,3625,1835
20241007,090600,151724000,3625,3630,3635,3625,1146
20241007,090500,147563525,3635,3625,3635,3615,3914
20241007,090400,133397275,3625,3640,3640,3625,7074
20241007,090300,107699500,3635,3645,3645,3635,5415
20241007,090200,87975070,3645,3640,3650,3640,2432
20241007,090100,79100220,3640,3670,3675,3635,12524
20241007,090000,33351565,3675,3680,3685,3665,9067