KissMeData/005690/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,184500,2282834810,5160,5160,5160,5160,23798
20241002,184400,2282834810,5160,5160,5160,5160,0
20241002,184300,2282834810,5160,5160,5160,5160,0
20241002,184200,2282834810,5160,5160,5160,5160,0
20241002,184100,2282834810,5160,5160,5160,5160,0
20241002,184000,2282834810,5160,5160,5160,5160,0
20241002,183900,2282834810,5160,5160,5160,5160,0
20241002,183800,2282834810,5160,5160,5160,5160,0
20241002,183700,2282834810,5160,5160,5160,5160,0
20241002,183600,2282834810,5160,5160,5160,5160,0
20241002,183500,2282834810,5160,5160,5160,5160,0
20241002,183400,2282834810,5160,5160,5160,5160,0
20241002,183300,2282834810,5160,5160,5160,5160,0
20241002,183200,2282834810,5160,5160,5160,5160,0
20241002,183100,2282834810,5160,5160,5160,5160,0
20241002,183000,2282834810,5160,5160,5160,5160,0
20241002,182900,2282834810,5160,5160,5160,5160,0
20241002,182800,2282834810,5160,5160,5160,5160,0
20241002,182700,2282834810,5160,5160,5160,5160,0
20241002,182600,2282834810,5160,5160,5160,5160,0
20241002,182500,2282834810,5160,5160,5160,5160,0
20241002,182400,2282834810,5160,5160,5160,5160,0
20241002,182300,2282834810,5160,5160,5160,5160,0
20241002,182200,2282834810,5160,5160,5160,5160,0
20241002,182100,2282834810,5160,5160,5160,5160,0
20241002,182000,2282834810,5160,5160,5160,5160,0
20241002,181900,2282834810,5160,5160,5160,5160,0
20241002,181800,2282834810,5160,5160,5160,5160,0
20241002,181700,2282834810,5160,5160,5160,5160,0
20241002,181600,2282834810,5160,5160,5160,5160,0
20241002,181500,2282834810,5160,5160,5160,5160,23798
20241002,181400,2282834810,5160,5160,5160,5160,0
20241002,181300,2282834810,5160,5160,5160,5160,0
20241002,181200,2282834810,5160,5160,5160,5160,0
20241002,181100,2282834810,5160,5160,5160,5160,0
20241002,181000,2282834810,5160,5160,5160,5160,0
20241002,180900,2282834810,5160,5160,5160,5160,0
20241002,180800,2282834810,5160,5160,5160,5160,0
20241002,180700,2282834810,5160,5160,5160,5160,0
20241002,180600,2282834810,5160,5160,5160,5160,0
20241002,180500,2282834810,5160,5160,5160,5160,0
20241002,180400,2282834810,5160,5160,5160,5160,0
20241002,180300,2282834810,5160,5160,5160,5160,0
20241002,180200,2282834810,5160,5160,5160,5160,0
20241002,180100,2282834810,5160,5160,5160,5160,0
20241002,180000,2282834810,5160,5160,5160,5160,0
20241002,175900,2282834810,5160,5160,5160,5160,0
20241002,175800,2282834810,5160,5160,5160,5160,0
20241002,175700,2282834810,5160,5160,5160,5160,0
20241002,175600,2282834810,5160,5160,5160,5160,0
20241002,175500,2282834810,5160,5160,5160,5160,0
20241002,175400,2282834810,5160,5160,5160,5160,0
20241002,175300,2282834810,5160,5160,5160,5160,0
20241002,175200,2282834810,5160,5160,5160,5160,0
20241002,175100,2282834810,5160,5160,5160,5160,0
20241002,175000,2282834810,5160,5160,5160,5160,0
20241002,174900,2282834810,5160,5160,5160,5160,0
20241002,174800,2282834810,5160,5160,5160,5160,0
20241002,174700,2282834810,5160,5160,5160,5160,0
20241002,174600,2282834810,5160,5160,5160,5160,0
20241002,174500,2282834810,5160,5160,5160,5160,23798
20241002,174400,2282834810,5160,5160,5160,5160,0
20241002,174300,2282834810,5160,5160,5160,5160,0
20241002,174200,2282834810,5160,5160,5160,5160,0
20241002,174100,2282834810,5160,5160,5160,5160,0
20241002,174000,2282834810,5160,5160,5160,5160,0
20241002,173900,2282834810,5160,5160,5160,5160,0
20241002,173800,2282834810,5160,5160,5160,5160,0
20241002,173700,2282834810,5160,5160,5160,5160,0
20241002,173600,2282834810,5160,5160,5160,5160,0
20241002,173500,2282834810,5160,5160,5160,5160,0
20241002,173400,2282834810,5160,5160,5160,5160,0
20241002,173300,2282834810,5160,5160,5160,5160,0
20241002,173200,2282834810,5160,5160,5160,5160,0
20241002,173100,2282834810,5160,5160,5160,5160,0
20241002,173000,2282834810,5160,5160,5160,5160,0
20241002,172900,2282834810,5160,5160,5160,5160,0
20241002,172800,2282834810,5160,5160,5160,5160,0
20241002,172700,2282834810,5160,5160,5160,5160,0
20241002,172600,2282834810,5160,5160,5160,5160,0
20241002,172500,2282834810,5160,5160,5160,5160,0
20241002,172400,2282834810,5160,5160,5160,5160,0
20241002,172300,2282834810,5160,5160,5160,5160,0
20241002,172200,2282834810,5160,5160,5160,5160,0
20241002,172100,2282834810,5160,5160,5160,5160,0
20241002,172000,2282834810,5160,5160,5160,5160,0
20241002,171900,2282834810,5160,5160,5160,5160,0
20241002,171800,2282834810,5160,5160,5160,5160,0
20241002,171700,2282834810,5160,5160,5160,5160,0
20241002,171600,2282834810,5160,5160,5160,5160,0
20241002,171500,2282834810,5160,5160,5160,5160,23798
20241002,171400,2282834810,5160,5160,5160,5160,0
20241002,171300,2282834810,5160,5160,5160,5160,0
20241002,171200,2282834810,5160,5160,5160,5160,0
20241002,171100,2282834810,5160,5160,5160,5160,0
20241002,171000,2282834810,5160,5160,5160,5160,0
20241002,170900,2282834810,5160,5160,5160,5160,0
20241002,170800,2282834810,5160,5160,5160,5160,0
20241002,170700,2282834810,5160,5160,5160,5160,0
20241002,170600,2282834810,5160,5160,5160,5160,0
20241002,170500,2282834810,5160,5160,5160,5160,0
20241002,170400,2282834810,5160,5160,5160,5160,0
20241002,170300,2282834810,5160,5160,5160,5160,0
20241002,170200,2282834810,5160,5160,5160,5160,0
20241002,170100,2282834810,5160,5160,5160,5160,0
20241002,170000,2282834810,5160,5160,5160,5160,0
20241002,165900,2282834810,5160,5160,5160,5160,0
20241002,165800,2282834810,5160,5160,5160,5160,0
20241002,165700,2282834810,5160,5160,5160,5160,0
20241002,165600,2282834810,5160,5160,5160,5160,0
20241002,165500,2282834810,5160,5160,5160,5160,0
20241002,165400,2282834810,5160,5160,5160,5160,0
20241002,165300,2282834810,5160,5160,5160,5160,0
20241002,165200,2282834810,5160,5160,5160,5160,0
20241002,165100,2282834810,5160,5160,5160,5160,0
20241002,165000,2282834810,5160,5160,5160,5160,0
20241002,164900,2282834810,5160,5160,5160,5160,0
20241002,164800,2282834810,5160,5160,5160,5160,0
20241002,164700,2282834810,5160,5160,5160,5160,0
20241002,164600,2282834810,5160,5160,5160,5160,0
20241002,164500,2282834810,5160,5160,5160,5160,23798
20241002,164400,2282834810,5160,5160,5160,5160,0
20241002,164300,2282834810,5160,5160,5160,5160,0
20241002,164200,2282834810,5160,5160,5160,5160,0
20241002,164100,2282834810,5160,5160,5160,5160,0
20241002,164000,2282834810,5160,5160,5160,5160,0
20241002,163900,2282834810,5160,5160,5160,5160,0
20241002,163800,2282834810,5160,5160,5160,5160,0
20241002,163700,2282834810,5160,5160,5160,5160,0
20241002,163600,2282834810,5160,5160,5160,5160,0
20241002,163500,2282834810,5160,5160,5160,5160,0
20241002,163400,2282834810,5160,5160,5160,5160,0
20241002,163300,2282834810,5160,5160,5160,5160,0
20241002,163200,2282834810,5160,5160,5160,5160,0
20241002,163100,2282834810,5160,5160,5160,5160,0
20241002,163000,2282834810,5160,5160,5160,5160,0
20241002,162900,2282834810,5160,5160,5160,5160,0
20241002,162800,2282834810,5160,5160,5160,5160,0
20241002,162700,2282834810,5160,5160,5160,5160,0
20241002,162600,2282834810,5160,5160,5160,5160,0
20241002,162500,2282834810,5160,5160,5160,5160,0
20241002,162400,2282834810,5160,5160,5160,5160,0
20241002,162300,2282834810,5160,5160,5160,5160,0
20241002,162200,2282834810,5160,5160,5160,5160,0
20241002,162100,2282834810,5160,5160,5160,5160,0
20241002,162000,2282834810,5160,5160,5160,5160,0
20241002,161900,2282834810,5160,5160,5160,5160,0
20241002,161800,2282834810,5160,5160,5160,5160,0
20241002,161700,2282834810,5160,5160,5160,5160,0
20241002,161600,2282834810,5160,5160,5160,5160,0
20241002,161500,2282834810,5160,5160,5160,5160,23798
20241002,161400,2282834810,5160,5160,5160,5160,0
20241002,161300,2282834810,5160,5160,5160,5160,0
20241002,161200,2282834810,5160,5160,5160,5160,0
20241002,161100,2282834810,5160,5160,5160,5160,0
20241002,161000,2282834810,5160,5160,5160,5160,0
20241002,160900,2282834810,5160,5160,5160,5160,0
20241002,160800,2282834810,5160,5160,5160,5160,0
20241002,160700,2282834810,5160,5160,5160,5160,0
20241002,160600,2282834810,5160,5160,5160,5160,0
20241002,160500,2282834810,5160,5160,5160,5160,0
20241002,160400,2282834810,5160,5160,5160,5160,0
20241002,160300,2282834810,5160,5160,5160,5160,0
20241002,160200,2282834810,5160,5160,5160,5160,0
20241002,160100,2282834810,5160,5160,5160,5160,0
20241002,160000,2282834810,5160,5160,5160,5160,0
20241002,155900,2282834810,5160,5160,5160,5160,0
20241002,155800,2282834810,5160,5160,5160,5160,0
20241002,155700,2282834810,5160,5160,5160,5160,0
20241002,155600,2282834810,5160,5160,5160,5160,0
20241002,155500,2282834810,5160,5160,5160,5160,0
20241002,155400,2282834810,5160,5160,5160,5160,0
20241002,155300,2282834810,5160,5160,5160,5160,0
20241002,155200,2282834810,5160,5160,5160,5160,0
20241002,155100,2282834810,5160,5160,5160,5160,0
20241002,155000,2282834810,5160,5160,5160,5160,0
20241002,154900,2282834810,5160,5160,5160,5160,0
20241002,154800,2282834810,5160,5160,5160,5160,0
20241002,154700,2282834810,5160,5160,5160,5160,0
20241002,154600,2282834810,5160,5160,5160,5160,0
20241002,154500,2282834810,5160,5160,5160,5160,23798
20241002,154400,2282834810,5160,5160,5160,5160,0
20241002,154300,2282834810,5160,5160,5160,5160,0
20241002,154200,2282834810,5160,5160,5160,5160,0
20241002,154100,2282834810,5160,5160,5160,5160,0
20241002,154000,2282834810,5160,5160,5160,5160,0
20241002,153900,2282834810,5160,5160,5160,5160,0
20241002,153800,2282834810,5160,5160,5160,5160,0
20241002,153700,2282834810,5160,5160,5160,5160,0
20241002,153600,2282834810,5160,5160,5160,5160,0
20241002,153500,2282834810,5160,5160,5160,5160,0
20241002,153400,2282834810,5160,5160,5160,5160,0
20241002,153300,2282834810,5160,5160,5160,5160,0
20241002,153200,2282834810,5160,5160,5160,5160,0
20241002,153100,2282834810,5160,5160,5160,5160,0
20241002,153000,2282834810,5160,5160,5160,5160,23798
20241002,152900,2160037130,5170,5170,5170,5170,0
20241002,152800,2160037130,5170,5170,5170,5170,0
20241002,152700,2160037130,5170,5170,5170,5170,0
20241002,152600,2160037130,5170,5170,5170,5170,0
20241002,152500,2160037130,5170,5170,5170,5170,0
20241002,152400,2160037130,5170,5170,5170,5170,0
20241002,152300,2160037130,5170,5170,5170,5170,0
20241002,152200,2160037130,5170,5170,5170,5170,0
20241002,152100,2160037130,5170,5170,5170,5170,0
20241002,152000,2160037130,5170,5170,5170,5170,0
20241002,151900,2160037130,5170,5190,5190,5170,599
20241002,151800,2156939910,5170,5180,5180,5170,3294
20241002,151700,2139905900,5180,5180,5180,5170,918
20241002,151600,2135154660,5180,5180,5180,5180,6333
20241002,151500,2102349720,5190,5180,5190,5180,7359
20241002,151400,2064226830,5190,5170,5190,5170,874
20241002,151300,2059701910,5170,5180,5180,5160,2857
20241002,151200,2044931720,5180,5170,5180,5160,797
20241002,151100,2040814280,5180,5170,5180,5170,1078
20241002,151000,2035235740,5170,5190,5190,5170,4972
20241002,150900,2009510850,5180,5190,5190,5180,1548
20241002,150800,2001486730,5190,5180,5200,5180,1344
20241002,150700,1994512360,5190,5180,5190,5180,1092
20241002,150600,1988853880,5190,5180,5200,5180,113
20241002,150500,1988268500,5190,5200,5200,5190,1080
20241002,150400,1982662300,5200,5210,5210,5190,540
20241002,150300,1979854070,5210,5200,5210,5200,151
20241002,150200,1979068470,5200,5200,5200,5200,11
20241002,150100,1979011270,5200,5200,5200,5200,1001
20241002,150000,1973806070,5200,5200,5200,5190,808
20241002,145900,1969612240,5190,5190,5190,5180,388
20241002,145800,1967598820,5190,5190,5190,5180,1622
20241002,145700,1959185640,5190,5190,5190,5180,484
20241002,145600,1956678500,5180,5180,5180,5180,234
20241002,145500,1955466380,5180,5180,5180,5170,1364
20241002,145400,1948413360,5180,5190,5190,5170,4279
20241002,145300,1926250630,5190,5190,5190,5180,2045
20241002,145200,1915648480,5190,5200,5200,5190,303
20241002,145100,1914073800,5200,5190,5200,5190,153
20241002,145000,1913279720,5190,5190,5190,5190,200
20241002,144900,1912241720,5200,5200,5200,5200,32
20241002,144800,1912075320,5200,5200,5200,5190,421
20241002,144700,1909886350,5210,5200,5210,5200,749
20241002,144600,1905991540,5200,5200,5200,5190,753
20241002,144500,1902076100,5200,5200,5200,5200,5
20241002,144400,1902050100,5200,5200,5200,5190,7
20241002,144300,1902013710,5190,5200,5210,5190,115
20241002,144200,1901415690,5210,5200,5210,5180,9854
20241002,144100,1850307870,5200,5200,5210,5200,1301
20241002,144000,1843542660,5200,5200,5210,5190,1464
20241002,143900,1835934470,5200,5200,5200,5200,3068
20241002,143800,1819980870,5200,5200,5200,5200,3214
20241002,143700,1803268070,5200,5210,5210,5200,493
20241002,143600,1800703440,5200,5200,5200,5200,113
20241002,143500,1800115840,5200,5210,5210,5200,437
20241002,143400,1797840690,5210,5200,5210,5200,425
20241002,143300,1795630520,5200,5200,5200,5200,200
20241002,143200,1794590520,5200,5200,5200,5200,800
20241002,143100,1790430520,5210,5210,5210,5210,1170
20241002,143000,1784334820,5210,5210,5210,5210,1773
20241002,142900,1775097490,5210,5210,5230,5210,202
20241002,142800,1774045050,5210,5210,5210,5210,113
20241002,142700,1773456320,5230,5230,5230,5230,0
20241002,142600,1773456320,5230,5230,5230,5230,1
20241002,142500,1773451090,5210,5230,5230,5210,3
20241002,142400,1773435440,5230,5220,5230,5220,51
20241002,142300,1773169210,5230,5220,5230,5220,2
20241002,142200,1773158760,5220,5230,5230,5200,18013
20241002,142100,1679443750,5210,5220,5220,5210,21
20241002,142000,1679334140,5220,5220,5220,5220,0
20241002,141900,1679334140,5220,5230,5230,5220,256
20241002,141800,1677997810,5220,5220,5220,5220,548
20241002,141700,1675137250,5220,5230,5230,5220,3
20241002,141600,1675121570,5220,5220,5220,5220,296
20241002,141500,1673576450,5210,5220,5220,5210,729
20241002,141400,1669778260,5210,5210,5210,5210,776
20241002,141300,1665735300,5200,5230,5230,5200,13443
20241002,141200,1595703170,5230,5230,5230,5230,893
20241002,141100,1591032780,5230,5230,5230,5230,991
20241002,141000,1585849850,5220,5220,5220,5220,1
20241002,140900,1585844630,5230,5220,5230,5220,89
20241002,140800,1585379850,5220,5230,5230,5220,31
20241002,140700,1585217730,5230,5220,5230,5220,1852
20241002,140600,1575531790,5230,5220,5240,5220,129
20241002,140500,1574856430,5240,5220,5240,5220,503
20241002,140400,1572225730,5220,5220,5220,5220,200
20241002,140300,1571181730,5220,5220,5220,5220,28
20241002,140200,1571035570,5230,5220,5230,5220,1040
20241002,140100,1565606620,5220,5220,5220,5220,0
20241002,140000,1565606620,5220,5220,5220,5220,27
20241002,135900,1565465680,5210,5220,5220,5210,4907
20241002,135800,1539872190,5230,5230,5230,5220,2098
20241002,135700,1528920600,5230,5230,5230,5230,1855
20241002,135600,1519218950,5230,5230,5230,5230,0
20241002,135500,1519218950,5230,5230,5230,5220,39
20241002,135400,1519014990,5220,5220,5230,5220,269
20241002,135300,1517608160,5230,5230,5230,5220,1029
20241002,135200,1512226500,5230,5230,5230,5230,4
20241002,135100,1512205580,5230,5220,5230,5220,292
20241002,135000,1510678430,5220,5230,5230,5220,85
20241002,134900,1510233890,5220,5220,5230,5220,1550
20241002,134800,1502140970,5230,5230,5230,5220,711
20241002,134700,1498424440,5230,5220,5230,5220,2228
20241002,134600,1486785110,5220,5230,5240,5220,211
20241002,134500,1485682600,5220,5220,5220,5220,0
20241002,134400,1485682600,5220,5220,5220,5220,1143
20241002,134300,1479716140,5220,5230,5230,5220,3125
20241002,134200,1463403220,5220,5230,5230,5220,2546
20241002,134100,1450093580,5240,5230,5240,5230,322
20241002,134000,1448406770,5240,5240,5240,5240,1000
20241002,133900,1443166770,5240,5240,5240,5240,75
20241002,133800,1442773770,5240,5230,5240,5230,62
20241002,133700,1442448910,5230,5230,5230,5230,0
20241002,133600,1442448910,5230,5240,5240,5230,12
20241002,133500,1442386040,5240,5240,5240,5230,805
20241002,133400,1438174840,5240,5240,5240,5240,185
20241002,133300,1437205440,5240,5240,5240,5240,415
20241002,133200,1435030840,5240,5240,5240,5240,485
20241002,133100,1432489440,5250,5240,5250,5240,143
20241002,133000,1431740110,5240,5250,5250,5240,410
20241002,132900,1429591610,5250,5260,5260,5250,21
20241002,132800,1429481260,5260,5260,5260,5260,1
20241002,132700,1429476000,5230,5240,5240,5230,201
20241002,132600,1428422770,5230,5230,5260,5230,1083
20241002,132500,1422728680,5230,5240,5240,5230,201
20241002,132400,1421675450,5220,5240,5240,5220,5000
20241002,132300,1395522450,5240,5260,5260,5240,446
20241002,132200,1393185310,5240,5240,5250,5240,1102
20241002,132100,1387409830,5250,5250,5250,5250,10
20241002,132000,1387357330,5240,5250,5250,5240,494
20241002,131900,1384768370,5250,5250,5250,5250,42
20241002,131800,1384547870,5250,5250,5250,5250,0
20241002,131700,1384547870,5250,5250,5250,5250,28
20241002,131600,1384400870,5250,5260,5260,5250,341
20241002,131500,1382608110,5260,5260,5260,5240,5221
20241002,131400,1355197800,5260,5260,5260,5260,573
20241002,131300,1352183820,5270,5270,5270,5270,912
20241002,131200,1347377580,5280,5270,5280,5270,104
20241002,131100,1346829460,5280,5280,5280,5280,0
20241002,131000,1346829460,5280,5280,5280,5280,0
20241002,130900,1346829460,5280,5280,5280,5280,0
20241002,130800,1346829460,5280,5280,5280,5280,0
20241002,130700,1346829460,5280,5280,5280,5280,9
20241002,130600,1346781940,5280,5280,5280,5280,1
20241002,130500,1346776660,5290,5290,5290,5290,0
20241002,130400,1346776660,5290,5290,5290,5290,0
20241002,130300,1346776660,5290,5290,5290,5290,0
20241002,130200,1346776660,5290,5290,5290,5290,19
20241002,130100,1346676150,5290,5270,5290,5270,1002
20241002,130000,1341395570,5280,5280,5280,5280,675
20241002,125900,1337831570,5280,5280,5280,5280,0
20241002,125800,1337831570,5280,5280,5280,5280,0
20241002,125700,1337831570,5280,5280,5280,5280,212
20241002,125600,1336712210,5280,5280,5280,5280,520
20241002,125500,1333966610,5280,5280,5280,5280,26
20241002,125400,1333829330,5280,5270,5280,5260,3203
20241002,125300,1316966270,5280,5280,5280,5280,771
20241002,125200,1312895390,5290,5290,5290,5290,100
20241002,125100,1312366390,5280,5290,5290,5280,118
20241002,125000,1311743160,5290,5290,5290,5290,0
20241002,124900,1311743160,5290,5290,5290,5290,242
20241002,124800,1310462980,5290,5290,5290,5290,4
20241002,124700,1310441820,5290,5290,5290,5280,114
20241002,124600,1309838780,5290,5290,5290,5290,0
20241002,124500,1309838780,5290,5290,5290,5290,44
20241002,124400,1309606020,5270,5280,5280,5270,1001
20241002,124300,1304320750,5290,5290,5290,5280,426
20241002,124200,1302067420,5290,5290,5290,5290,51
20241002,124100,1301797630,5300,5300,5300,5300,1
20241002,124000,1301792330,5280,5290,5290,5280,316
20241002,123900,1300123840,5290,5290,5290,5290,261
20241002,123800,1298743150,5290,5290,5290,5290,0
20241002,123700,1298743150,5290,5290,5290,5290,740
20241002,123600,1294828550,5290,5290,5290,5290,1090
20241002,123500,1289062450,5290,5290,5290,5290,1
20241002,123400,1289057160,5280,5290,5290,5280,1017
20241002,123300,1283687230,5280,5280,5280,5280,1003
20241002,123200,1278391390,5290,5290,5290,5290,3
20241002,123100,1278375520,5290,5290,5290,5290,1
20241002,123000,1278370230,5260,5300,5300,5260,2220
20241002,122900,1266672130,5300,5290,5300,5290,503
20241002,122800,1264011240,5290,5280,5290,5280,2341
20241002,122700,1251642350,5260,5260,5260,5260,0
20241002,122600,1251642350,5260,5260,5260,5260,398
20241002,122500,1249548870,5260,5290,5290,5260,273
20241002,122400,1248109930,5280,5280,5280,5280,4
20241002,122300,1248088810,5280,5280,5280,5280,596
20241002,122200,1244941930,5280,5260,5280,5260,5032
20241002,122100,1218414070,5270,5270,5270,5270,0
20241002,122000,1218414070,5270,5270,5270,5270,500
20241002,121900,1215779070,5270,5270,5270,5270,1500
20241002,121800,1207874070,5270,5270,5270,5270,700
20241002,121700,1204185070,5260,5260,5260,5260,1720
20241002,121600,1195137870,5260,5260,5260,5260,78
20241002,121500,1194727590,5260,5260,5260,5260,108
20241002,121400,1194159510,5260,5260,5260,5260,17
20241002,121300,1194070090,5260,5270,5270,5260,663
20241002,121200,1190577710,5270,5270,5270,5270,0
20241002,121100,1190577710,5270,5270,5270,5270,0
20241002,121000,1190577710,5270,5270,5270,5270,0
20241002,120900,1190577710,5270,5270,5270,5270,0
20241002,120800,1190577710,5270,5270,5270,5270,0
20241002,120700,1190577710,5270,5270,5270,5270,12
20241002,120600,1190514470,5270,5270,5270,5270,1
20241002,120500,1190509200,5240,5260,5270,5240,3191
20241002,120400,1173726330,5260,5260,5260,5260,0
20241002,120300,1173726330,5260,5260,5260,5260,0
20241002,120200,1173726330,5260,5250,5260,5250,784
20241002,120100,1169610320,5240,5250,5250,5240,300
20241002,120000,1168035420,5260,5250,5260,5250,52
20241002,115900,1167761920,5240,5250,5250,5240,1100
20241002,115800,1161996850,5260,5260,5260,5260,31
20241002,115700,1161833790,5260,5260,5260,5260,9
20241002,115600,1161786450,5250,5250,5250,5250,600
20241002,115500,1158636450,5250,5250,5250,5250,510
20241002,115400,1155958950,5260,5250,5260,5250,2677
20241002,115300,1141903920,5270,5270,5270,5270,3
20241002,115200,1141888110,5250,5250,5250,5250,450
20241002,115100,1139525610,5250,5250,5250,5250,0
20241002,115000,1139525610,5250,5250,5250,5250,0
20241002,114900,1139525610,5250,5260,5260,5250,22
20241002,114800,1139410100,5260,5260,5260,5250,29
20241002,114700,1139257580,5260,5250,5260,5250,2072
20241002,114600,1128379300,5260,5260,5260,5260,225
20241002,114500,1127195800,5260,5260,5260,5260,790
20241002,114400,1123040400,5260,5260,5260,5250,120
20241002,114300,1122410370,5260,5280,5280,5260,583
20241002,114200,1119343770,5260,5260,5260,5260,1599
20241002,114100,1110933030,5270,5270,5270,5270,20
20241002,114000,1110827630,5270,5270,5270,5270,10
20241002,113900,1110774930,5280,5280,5280,5280,0
20241002,113800,1110774930,5280,5280,5280,5280,1
20241002,113700,1110769650,5260,5280,5280,5260,1001
20241002,113600,1105498680,5270,5270,5270,5270,2
20241002,113500,1105488140,5270,5270,5270,5270,0
20241002,113400,1105488140,5270,5270,5270,5270,26
20241002,113300,1105351120,5270,5270,5270,5270,1100
20241002,113200,1099554120,5280,5280,5280,5280,0
20241002,113100,1099554120,5280,5280,5280,5280,25
20241002,113000,1099422120,5280,5280,5280,5280,2
20241002,112900,1099411560,5270,5270,5270,5270,0
20241002,112800,1099411560,5270,5280,5280,5270,210
20241002,112700,1098304760,5280,5280,5280,5270,752
20241002,112600,1094334870,5280,5280,5280,5280,3
20241002,112500,1094319030,5280,5280,5280,5280,10
20241002,112400,1094266230,5270,5280,5280,5270,39
20241002,112300,1094060630,5270,5270,5270,5270,300
20241002,112200,1092479630,5280,5270,5280,5270,11
20241002,112100,1092421650,5280,5280,5280,5280,11
20241002,112000,1092363570,5280,5280,5280,5280,53
20241002,111900,1092083730,5280,5280,5280,5280,2
20241002,111800,1092073170,5280,5280,5280,5270,161
20241002,111700,1091224040,5280,5280,5280,5280,0
20241002,111600,1091224040,5280,5280,5280,5280,1202
20241002,111500,1084877480,5280,5280,5280,5280,801
20241002,111400,1080648200,5280,5280,5280,5280,0
20241002,111300,1080648200,5280,5270,5280,5270,787
20241002,111200,1076500630,5280,5280,5280,5280,11
20241002,111100,1076442550,5290,5280,5290,5270,140
20241002,111000,1075703480,5280,5270,5280,5270,60
20241002,110900,1075387190,5280,5280,5280,5280,689
20241002,110800,1071749270,5280,5280,5280,5280,50
20241002,110700,1071485270,5280,5280,5280,5280,363
20241002,110600,1069568630,5290,5280,5290,5280,302
20241002,110500,1067972180,5270,5280,5280,5270,73
20241002,110400,1067587090,5270,5280,5280,5270,99
20241002,110300,1067065340,5280,5280,5280,5270,36
20241002,110200,1066875600,5280,5280,5280,5280,35
20241002,110100,1066690800,5290,5290,5290,5290,5
20241002,110000,1066664350,5280,5270,5280,5270,676
20241002,105900,1063101810,5270,5260,5270,5260,24
20241002,105800,1062975430,5270,5270,5270,5270,0
20241002,105700,1062975430,5270,5260,5270,5250,530
20241002,105600,1060190630,5260,5260,5260,5260,1081
20241002,105500,1054504570,5270,5270,5270,5270,6
20241002,105400,1054472950,5270,5270,5270,5270,401
20241002,105300,1052359680,5270,5270,5270,5270,900
20241002,105200,1047616680,5280,5280,5280,5280,900
20241002,105100,1042864680,5280,5280,5280,5280,0
20241002,105000,1042864680,5280,5270,5280,5260,1487
20241002,104900,1035033170,5280,5280,5280,5280,0
20241002,104800,1035033170,5280,5280,5280,5280,0
20241002,104700,1035033170,5280,5280,5280,5280,0
20241002,104600,1035033170,5280,5280,5280,5280,51
20241002,104500,1034763890,5280,5280,5280,5280,20
20241002,104400,1034658290,5280,5280,5280,5280,666
20241002,104300,1031141810,5280,5290,5290,5280,41
20241002,104200,1030925030,5290,5290,5290,5290,31
20241002,104100,1030761040,5300,5300,5300,5300,5
20241002,104000,1030734540,5300,5300,5300,5270,8
20241002,103900,1030692200,5300,5280,5300,5270,736
20241002,103800,1026802430,5270,5270,5270,5270,40
20241002,103700,1026591630,5270,5280,5280,5270,636
20241002,103600,1023233730,5290,5280,5290,5280,73
20241002,103500,1022848160,5280,5280,5280,5280,0
20241002,103400,1022848160,5280,5270,5290,5270,837
20241002,103300,1018428860,5280,5280,5280,5260,12
20241002,103200,1018365520,5280,5280,5280,5260,3
20241002,103100,1018349700,5250,5260,5280,5250,3900
20241002,103000,997823640,5260,5240,5260,5240,282
20241002,102900,996340920,5230,5270,5270,5230,756
20241002,102800,992380390,5270,5270,5270,5270,2
20241002,102700,992369850,5270,5270,5270,5270,252
20241002,102600,991041810,5270,5260,5270,5240,12
20241002,102500,990978700,5270,5250,5270,5230,1902
20241002,102400,981001940,5250,5240,5250,5220,3577
20241002,102300,962300050,5240,5250,5250,5240,1628
20241002,102200,953769290,5260,5260,5260,5240,247
20241002,102100,952473370,5260,5250,5260,5250,4868
20241002,102000,926868510,5270,5270,5270,5260,10
20241002,101900,926815870,5270,5270,5270,5260,11
20241002,101800,926757910,5260,5250,5270,5250,1457
20241002,101700,919095030,5250,5260,5260,5250,4
20241002,101600,919074020,5250,5260,5260,5250,328
20241002,101500,917349340,5260,5260,5260,5260,1
20241002,101400,917344080,5260,5250,5260,5250,13
20241002,101300,917275820,5260,5240,5260,5220,1536
20241002,101200,909250630,5250,5250,5250,5250,1055
20241002,101100,903711880,5250,5260,5260,5240,141
20241002,101000,902971120,5230,5260,5260,5230,1134
20241002,100900,897029400,5260,5260,5260,5260,3
20241002,100800,897013620,5260,5260,5260,5260,16
20241002,100700,896929460,5260,5250,5260,5250,213
20241002,100600,895811180,5260,5250,5260,5250,31
20241002,100500,895648420,5260,5240,5260,5240,692
20241002,100400,892014400,5250,5250,5250,5250,125
20241002,100300,891358150,5250,5250,5250,5250,96
20241002,100200,890854150,5260,5240,5260,5230,6059
20241002,100100,859100040,5240,5240,5240,5240,4001
20241002,100000,838134800,5220,5220,5230,5220,883
20241002,095900,833519320,5220,5220,5220,5220,412
20241002,095800,831368680,5210,5210,5220,5210,38
20241002,095700,831170690,5210,5200,5210,5200,322
20241002,095600,829494920,5200,5210,5210,5200,740
20241002,095500,825645440,5210,5220,5220,5200,875
20241002,095400,821095080,5190,5210,5210,5190,5194
20241002,095300,794101040,5210,5240,5240,5200,21684
20241002,095200,680960700,5240,5240,5240,5230,64
20241002,095100,680625350,5240,5240,5240,5240,258
20241002,095000,679273430,5240,5240,5240,5230,287
20241002,094900,677769820,5240,5240,5240,5230,306
20241002,094800,676166400,5240,5240,5240,5240,1081
20241002,094700,670501960,5240,5240,5240,5240,259
20241002,094600,669144800,5240,5250,5250,5240,1164
20241002,094500,663045310,5260,5250,5260,5250,1047
20241002,094400,657548330,5250,5250,5270,5250,54
20241002,094300,657264770,5260,5240,5260,5240,570
20241002,094200,654267280,5240,5250,5250,5240,432
20241002,094100,652003100,5250,5240,5250,5240,216
20241002,094000,650870960,5240,5240,5240,5240,2813
20241002,093900,636130840,5240,5240,5240,5230,359
20241002,093800,634249860,5240,5240,5240,5230,996
20241002,093700,629031340,5240,5250,5250,5230,458
20241002,093600,626632940,5240,5240,5250,5240,1933
20241002,093500,616499870,5240,5240,5250,5240,1344
20241002,093400,609445910,5240,5250,5250,5230,2278
20241002,093300,597525580,5250,5250,5250,5250,19
20241002,093200,597425830,5250,5240,5250,5240,130
20241002,093100,596743630,5260,5240,5260,5240,590
20241002,093000,593651380,5250,5240,5250,5240,561
20241002,092900,590710330,5240,5240,5250,5240,4176
20241002,092800,568827860,5240,5250,5250,5240,303
20241002,092700,567237130,5250,5250,5250,5240,156
20241002,092600,566418930,5240,5250,5260,5240,2320
20241002,092500,554240930,5260,5240,5260,5240,2
20241002,092400,554230430,5230,5240,5250,5230,3270
20241002,092300,537092340,5230,5240,5240,5230,983
20241002,092200,531943240,5240,5220,5240,5210,1389
20241002,092100,524683230,5210,5220,5230,5210,3719
20241002,092000,505269990,5230,5220,5230,5220,3344
20241002,091900,487811830,5230,5250,5250,5220,7526
20241002,091800,448446150,5250,5260,5290,5240,19668
20241002,091700,345115820,5270,5280,5290,5270,1647
20241002,091600,336435180,5280,5290,5290,5280,972
20241002,091500,331302690,5290,5300,5300,5290,810
20241002,091400,327017660,5300,5290,5300,5270,2278
20241002,091300,314955860,5290,5270,5290,5270,297
20241002,091200,313388650,5260,5260,5270,5260,2346
20241002,091100,301045770,5270,5260,5270,5260,2633
20241002,091000,287195860,5270,5270,5280,5260,4917
20241002,090900,261281770,5270,5300,5310,5270,8429
20241002,090800,216751940,5310,5310,5320,5300,3596
20241002,090700,197670510,5310,5310,5310,5300,2017
20241002,090600,186979720,5310,5350,5350,5310,1444
20241002,090500,179300010,5350,5320,5360,5310,219
20241002,090400,178129040,5360,5300,5360,5300,1431
20241002,090300,170531390,5290,5290,5310,5290,4626
20241002,090200,146017940,5290,5290,5300,5280,1842
20241002,090100,136284750,5290,5320,5320,5290,11286
20241002,090000,76411230,5370,5310,5370,5310,14364