KissMeData/003280/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184100,8128525390,2190,2190,2190,2190,65849
20241007,184000,8128525390,2190,2190,2190,2190,0
20241007,183900,8128525390,2190,2190,2190,2190,0
20241007,183800,8128525390,2190,2190,2190,2190,0
20241007,183700,8128525390,2190,2190,2190,2190,0
20241007,183600,8128525390,2190,2190,2190,2190,0
20241007,183500,8128525390,2190,2190,2190,2190,0
20241007,183400,8128525390,2190,2190,2190,2190,0
20241007,183300,8128525390,2190,2190,2190,2190,0
20241007,183200,8128525390,2190,2190,2190,2190,0
20241007,183100,8128525390,2190,2190,2190,2190,0
20241007,183000,8128525390,2190,2190,2190,2190,0
20241007,182900,8128525390,2190,2190,2190,2190,0
20241007,182800,8128525390,2190,2190,2190,2190,0
20241007,182700,8128525390,2190,2190,2190,2190,0
20241007,182600,8128525390,2190,2190,2190,2190,0
20241007,182500,8128525390,2190,2190,2190,2190,0
20241007,182400,8128525390,2190,2190,2190,2190,0
20241007,182300,8128525390,2190,2190,2190,2190,0
20241007,182200,8128525390,2190,2190,2190,2190,0
20241007,182100,8128525390,2190,2190,2190,2190,0
20241007,182000,8128525390,2190,2190,2190,2190,0
20241007,181900,8128525390,2190,2190,2190,2190,0
20241007,181800,8128525390,2190,2190,2190,2190,0
20241007,181700,8128525390,2190,2190,2190,2190,0
20241007,181600,8128525390,2190,2190,2190,2190,0
20241007,181500,8128525390,2190,2190,2190,2190,0
20241007,181400,8128525390,2190,2190,2190,2190,0
20241007,181300,8128525390,2190,2190,2190,2190,0
20241007,181200,8128525390,2190,2190,2190,2190,0
20241007,181100,8128525390,2190,2190,2190,2190,65849
20241007,181000,8128525390,2190,2190,2190,2190,0
20241007,180900,8128525390,2190,2190,2190,2190,0
20241007,180800,8128525390,2190,2190,2190,2190,0
20241007,180700,8128525390,2190,2190,2190,2190,0
20241007,180600,8128525390,2190,2190,2190,2190,0
20241007,180500,8128525390,2190,2190,2190,2190,0
20241007,180400,8128525390,2190,2190,2190,2190,0
20241007,180300,8128525390,2190,2190,2190,2190,0
20241007,180200,8128525390,2190,2190,2190,2190,0
20241007,180100,8128525390,2190,2190,2190,2190,0
20241007,180000,8128525390,2190,2190,2190,2190,0
20241007,175900,8128525390,2190,2190,2190,2190,0
20241007,175800,8128525390,2190,2190,2190,2190,0
20241007,175700,8128525390,2190,2190,2190,2190,0
20241007,175600,8128525390,2190,2190,2190,2190,0
20241007,175500,8128525390,2190,2190,2190,2190,0
20241007,175400,8128525390,2190,2190,2190,2190,0
20241007,175300,8128525390,2190,2190,2190,2190,0
20241007,175200,8128525390,2190,2190,2190,2190,0
20241007,175100,8128525390,2190,2190,2190,2190,0
20241007,175000,8128525390,2190,2190,2190,2190,0
20241007,174900,8128525390,2190,2190,2190,2190,0
20241007,174800,8128525390,2190,2190,2190,2190,0
20241007,174700,8128525390,2190,2190,2190,2190,0
20241007,174600,8128525390,2190,2190,2190,2190,0
20241007,174500,8128525390,2190,2190,2190,2190,0
20241007,174400,8128525390,2190,2190,2190,2190,0
20241007,174300,8128525390,2190,2190,2190,2190,0
20241007,174200,8128525390,2190,2190,2190,2190,0
20241007,174100,8128525390,2190,2190,2190,2190,65849
20241007,174000,8128525390,2190,2190,2190,2190,0
20241007,173900,8128525390,2190,2190,2190,2190,0
20241007,173800,8128525390,2190,2190,2190,2190,0
20241007,173700,8128525390,2190,2190,2190,2190,0
20241007,173600,8128525390,2190,2190,2190,2190,0
20241007,173500,8128525390,2190,2190,2190,2190,0
20241007,173400,8128525390,2190,2190,2190,2190,0
20241007,173300,8128525390,2190,2190,2190,2190,0
20241007,173200,8128525390,2190,2190,2190,2190,0
20241007,173100,8128525390,2190,2190,2190,2190,0
20241007,173000,8128525390,2190,2190,2190,2190,0
20241007,172900,8128525390,2190,2190,2190,2190,0
20241007,172800,8128525390,2190,2190,2190,2190,0
20241007,172700,8128525390,2190,2190,2190,2190,0
20241007,172600,8128525390,2190,2190,2190,2190,0
20241007,172500,8128525390,2190,2190,2190,2190,0
20241007,172400,8128525390,2190,2190,2190,2190,0
20241007,172300,8128525390,2190,2190,2190,2190,0
20241007,172200,8128525390,2190,2190,2190,2190,0
20241007,172100,8128525390,2190,2190,2190,2190,0
20241007,172000,8128525390,2190,2190,2190,2190,0
20241007,171900,8128525390,2190,2190,2190,2190,0
20241007,171800,8128525390,2190,2190,2190,2190,0
20241007,171700,8128525390,2190,2190,2190,2190,0
20241007,171600,8128525390,2190,2190,2190,2190,0
20241007,171500,8128525390,2190,2190,2190,2190,0
20241007,171400,8128525390,2190,2190,2190,2190,0
20241007,171300,8128525390,2190,2190,2190,2190,0
20241007,171200,8128525390,2190,2190,2190,2190,0
20241007,171100,8128525390,2190,2190,2190,2190,65849
20241007,171000,8128525390,2190,2190,2190,2190,0
20241007,170900,8128525390,2190,2190,2190,2190,0
20241007,170800,8128525390,2190,2190,2190,2190,0
20241007,170700,8128525390,2190,2190,2190,2190,0
20241007,170600,8128525390,2190,2190,2190,2190,0
20241007,170500,8128525390,2190,2190,2190,2190,0
20241007,170400,8128525390,2190,2190,2190,2190,0
20241007,170300,8128525390,2190,2190,2190,2190,0
20241007,170200,8128525390,2190,2190,2190,2190,0
20241007,170100,8128525390,2190,2190,2190,2190,0
20241007,170000,8128525390,2190,2190,2190,2190,0
20241007,165900,8128525390,2190,2190,2190,2190,0
20241007,165800,8128525390,2190,2190,2190,2190,0
20241007,165700,8128525390,2190,2190,2190,2190,0
20241007,165600,8128525390,2190,2190,2190,2190,0
20241007,165500,8128525390,2190,2190,2190,2190,0
20241007,165400,8128525390,2190,2190,2190,2190,0
20241007,165300,8128525390,2190,2190,2190,2190,0
20241007,165200,8128525390,2190,2190,2190,2190,0
20241007,165100,8128525390,2190,2190,2190,2190,0
20241007,165000,8128525390,2190,2190,2190,2190,0
20241007,164900,8128525390,2190,2190,2190,2190,0
20241007,164800,8128525390,2190,2190,2190,2190,0
20241007,164700,8128525390,2190,2190,2190,2190,0
20241007,164600,8128525390,2190,2190,2190,2190,0
20241007,164500,8128525390,2190,2190,2190,2190,0
20241007,164400,8128525390,2190,2190,2190,2190,0
20241007,164300,8128525390,2190,2190,2190,2190,0
20241007,164200,8128525390,2190,2190,2190,2190,0
20241007,164100,8128525390,2190,2190,2190,2190,65849
20241007,164000,8128525390,2190,2190,2190,2190,0
20241007,163900,8128525390,2190,2190,2190,2190,0
20241007,163800,8128525390,2190,2190,2190,2190,0
20241007,163700,8128525390,2190,2190,2190,2190,0
20241007,163600,8128525390,2190,2190,2190,2190,0
20241007,163500,8128525390,2190,2190,2190,2190,0
20241007,163400,8128525390,2190,2190,2190,2190,0
20241007,163300,8128525390,2190,2190,2190,2190,0
20241007,163200,8128525390,2190,2190,2190,2190,0
20241007,163100,8128525390,2190,2190,2190,2190,0
20241007,163000,8128525390,2190,2190,2190,2190,0
20241007,162900,8128525390,2190,2190,2190,2190,0
20241007,162800,8128525390,2190,2190,2190,2190,0
20241007,162700,8128525390,2190,2190,2190,2190,0
20241007,162600,8128525390,2190,2190,2190,2190,0
20241007,162500,8128525390,2190,2190,2190,2190,0
20241007,162400,8128525390,2190,2190,2190,2190,0
20241007,162300,8128525390,2190,2190,2190,2190,0
20241007,162200,8128525390,2190,2190,2190,2190,0
20241007,162100,8128525390,2190,2190,2190,2190,0
20241007,162000,8128525390,2190,2190,2190,2190,0
20241007,161900,8128525390,2190,2190,2190,2190,0
20241007,161800,8128525390,2190,2190,2190,2190,0
20241007,161700,8128525390,2190,2190,2190,2190,0
20241007,161600,8128525390,2190,2190,2190,2190,0
20241007,161500,8128525390,2190,2190,2190,2190,0
20241007,161400,8128525390,2190,2190,2190,2190,0
20241007,161300,8128525390,2190,2190,2190,2190,0
20241007,161200,8128525390,2190,2190,2190,2190,0
20241007,161100,8128525390,2190,2190,2190,2190,65849
20241007,161000,8128525390,2190,2190,2190,2190,0
20241007,160900,8128525390,2190,2190,2190,2190,0
20241007,160800,8128525390,2190,2190,2190,2190,0
20241007,160700,8128525390,2190,2190,2190,2190,0
20241007,160600,8128525390,2190,2190,2190,2190,0
20241007,160500,8128525390,2190,2190,2190,2190,0
20241007,160400,8128525390,2190,2190,2190,2190,0
20241007,160300,8128525390,2190,2190,2190,2190,0
20241007,160200,8128525390,2190,2190,2190,2190,0
20241007,160100,8128525390,2190,2190,2190,2190,0
20241007,160000,8128525390,2190,2190,2190,2190,0
20241007,155900,8128525390,2190,2190,2190,2190,0
20241007,155800,8128525390,2190,2190,2190,2190,0
20241007,155700,8128525390,2190,2190,2190,2190,0
20241007,155600,8128525390,2190,2190,2190,2190,0
20241007,155500,8128525390,2190,2190,2190,2190,0
20241007,155400,8128525390,2190,2190,2190,2190,0
20241007,155300,8128525390,2190,2190,2190,2190,0
20241007,155200,8128525390,2190,2190,2190,2190,0
20241007,155100,8128525390,2190,2190,2190,2190,0
20241007,155000,8128525390,2190,2190,2190,2190,0
20241007,154900,8128525390,2190,2190,2190,2190,0
20241007,154800,8128525390,2190,2190,2190,2190,0
20241007,154700,8128525390,2190,2190,2190,2190,0
20241007,154600,8128525390,2190,2190,2190,2190,0
20241007,154500,8128525390,2190,2190,2190,2190,0
20241007,154400,8128525390,2190,2190,2190,2190,0
20241007,154300,8128525390,2190,2190,2190,2190,0
20241007,154200,8128525390,2190,2190,2190,2190,0
20241007,154100,8128525390,2190,2190,2190,2190,65849
20241007,154000,8128525390,2190,2190,2190,2190,0
20241007,153900,8128525390,2190,2190,2190,2190,0
20241007,153800,8128525390,2190,2190,2190,2190,0
20241007,153700,8128525390,2190,2190,2190,2190,0
20241007,153600,8128525390,2190,2190,2190,2190,0
20241007,153500,8128525390,2190,2190,2190,2190,0
20241007,153400,8128525390,2190,2190,2190,2190,0
20241007,153300,8128525390,2190,2190,2190,2190,0
20241007,153200,8128525390,2190,2190,2190,2190,0
20241007,153100,8128525390,2190,2190,2190,2190,0
20241007,153000,8128525390,2190,2190,2190,2190,65849
20241007,152900,7984316080,2190,2190,2190,2190,0
20241007,152800,7984316080,2190,2190,2190,2190,0
20241007,152700,7984316080,2190,2190,2190,2190,0
20241007,152600,7984316080,2190,2190,2190,2190,0
20241007,152500,7984316080,2190,2190,2190,2190,0
20241007,152400,7984316080,2190,2190,2190,2190,0
20241007,152300,7984316080,2190,2190,2190,2190,0
20241007,152200,7984316080,2190,2190,2190,2190,0
20241007,152100,7984316080,2190,2190,2190,2190,0
20241007,152000,7984316080,2190,2190,2190,2190,0
20241007,151900,7984316080,2190,2190,2190,2185,26561
20241007,151800,7926229655,2190,2190,2190,2185,19110
20241007,151700,7884378760,2185,2190,2190,2185,6044
20241007,151600,7871170595,2190,2190,2190,2185,43856
20241007,151500,7775325910,2190,2190,2195,2190,21400
20241007,151400,7728458635,2185,2190,2190,2185,65387
20241007,151300,7585443405,2190,2185,2190,2185,4455
20241007,151200,7575708535,2185,2190,2190,2185,7619
20241007,151100,7559036220,2190,2195,2195,2190,15113
20241007,151000,7525938490,2190,2195,2195,2190,1513
20241007,150900,7522624660,2195,2195,2195,2195,3353
20241007,150800,7515264825,2195,2195,2195,2190,664
20241007,150700,7513810160,2195,2195,2195,2195,2255
20241007,150600,7508860435,2195,2190,2195,2190,22444
20241007,150500,7459595905,2195,2190,2195,2190,7289
20241007,150400,7443630990,2190,2190,2190,2185,11183
20241007,150300,7419165220,2190,2190,2190,2185,3684
20241007,150200,7411097265,2190,2190,2190,2185,7545
20241007,150100,7394585025,2190,2190,2195,2190,3470
20241007,150000,7386985675,2195,2190,2195,2190,1704
20241007,145900,7383250820,2195,2190,2195,2185,1620
20241007,145800,7379703850,2185,2190,2190,2185,10612
20241007,145700,7356484905,2190,2190,2190,2185,17428
20241007,145600,7318320605,2190,2195,2195,2190,23656
20241007,145500,7266513955,2190,2190,2195,2190,19603
20241007,145400,7223567335,2190,2190,2195,2190,3520
20241007,145300,7215842890,2195,2195,2200,2195,16340
20241007,145200,7179976540,2195,2200,2200,2190,1206
20241007,145100,7177326695,2200,2195,2200,2190,7083
20241007,145000,7161805865,2195,2195,2195,2195,7071
20241007,144900,7146285020,2195,2195,2200,2190,7961
20241007,144800,7128810630,2195,2195,2200,2190,3687
20241007,144700,7120719155,2200,2195,2200,2195,10865
20241007,144600,7096867940,2195,2200,2200,2195,12621
20241007,144500,7069164345,2200,2195,2200,2195,3744
20241007,144400,7060946215,2195,2190,2195,2190,5741
20241007,144300,7048349650,2195,2190,2195,2190,5116
20241007,144200,7037145110,2195,2190,2195,2190,17528
20241007,144100,6998678920,2190,2195,2195,2190,4302
20241007,144000,6989255035,2195,2195,2195,2190,915
20241007,143900,6987246660,2195,2190,2195,2190,7607
20241007,143800,6970551985,2195,2195,2195,2195,7206
20241007,143700,6954734815,2195,2195,2195,2195,5213
20241007,143600,6943292280,2195,2190,2195,2190,1366
20241007,143500,6940296125,2190,2195,2195,2190,1708
20241007,143400,6936553110,2195,2190,2195,2190,3981
20241007,143300,6927818955,2195,2195,2200,2190,21406
20241007,143200,6880832380,2200,2200,2205,2195,8022
20241007,143100,6863177080,2200,2195,2200,2195,16889
20241007,143000,6826024520,2195,2190,2200,2190,12551
20241007,142900,6798474565,2195,2190,2195,2190,5008
20241007,142800,6787507010,2190,2195,2195,2190,1073
20241007,142700,6785153640,2195,2195,2195,2190,2729
20241007,142600,6779163490,2190,2190,2195,2190,2680
20241007,142500,6773292010,2195,2195,2195,2195,7112
20241007,142400,6757681170,2195,2195,2195,2190,1746
20241007,142300,6753850800,2195,2195,2195,2190,487
20241007,142200,6752781845,2195,2190,2195,2190,3606
20241007,142100,6744866680,2190,2195,2195,2190,11654
20241007,142000,6719286885,2195,2195,2195,2195,2394
20241007,141900,6714032055,2195,2195,2195,2190,1954
20241007,141800,6709745330,2195,2195,2195,2190,3177
20241007,141700,6702771825,2190,2195,2195,2190,450
20241007,141600,6701785920,2190,2190,2190,2190,11367
20241007,141500,6676892190,2190,2190,2190,2185,375
20241007,141400,6676071840,2190,2185,2190,2185,124
20241007,141300,6675800285,2190,2185,2190,2185,300
20241007,141200,6675143805,2185,2190,2190,2185,2836
20241007,141100,6668932970,2185,2190,2190,2185,13
20241007,141000,6668904515,2185,2190,2190,2185,954
20241007,140900,6666819255,2185,2190,2190,2185,136
20241007,140800,6666521590,2185,2190,2190,2185,3053
20241007,140700,6659835570,2190,2185,2190,2185,102
20241007,140600,6659612200,2185,2190,2190,2185,689
20241007,140500,6658106490,2190,2190,2190,2185,1275
20241007,140400,6655314245,2190,2185,2190,2185,1662
20241007,140300,6651676685,2190,2185,2190,2185,876
20241007,140200,6649761645,2185,2185,2185,2185,1882
20241007,140100,6645649475,2190,2185,2190,2185,5683
20241007,140000,6633204210,2185,2190,2190,2185,378
20241007,135900,6632378245,2185,2190,2190,2185,644
20241007,135800,6630970400,2185,2190,2190,2185,1137
20241007,135700,6628485090,2185,2185,2185,2185,12
20241007,135600,6628458870,2185,2185,2190,2185,1883
20241007,135500,6624344015,2190,2190,2190,2190,63
20241007,135400,6624206045,2185,2190,2190,2185,12231
20241007,135300,6597465890,2190,2190,2190,2185,1704
20241007,135200,6593738880,2190,2185,2190,2185,408
20241007,135100,6592846470,2185,2190,2190,2185,1591
20241007,135000,6589369750,2190,2185,2190,2185,6798
20241007,134900,6574483925,2190,2190,2190,2190,5668
20241007,134800,6562071005,2185,2190,2190,2185,2528
20241007,134700,6556547320,2190,2190,2190,2185,7817
20241007,134600,6539434325,2190,2185,2190,2185,936
20241007,134500,6537385005,2185,2185,2190,2185,4393
20241007,134400,6527781340,2185,2185,2190,2185,1113
20241007,134300,6525344930,2190,2190,2190,2190,4246
20241007,134200,6516046190,2190,2185,2190,2180,13704
20241007,134100,6486119615,2190,2190,2190,2185,6569
20241007,134000,6471738735,2190,2190,2190,2185,3451
20241007,133900,6464187600,2190,2180,2190,2180,3541
20241007,133800,6456435725,2185,2190,2190,2180,15124
20241007,133700,6423392015,2190,2190,2190,2185,7121
20241007,133600,6407802370,2190,2185,2190,2185,212
20241007,133500,6407338595,2190,2185,2190,2185,706
20241007,133400,6405792760,2185,2185,2190,2185,2227
20241007,133300,6400926755,2185,2190,2190,2185,1486
20241007,133200,6397676235,2185,2190,2190,2185,213
20241007,133100,6397210470,2190,2190,2190,2185,629
20241007,133000,6395832965,2190,2185,2190,2185,8110
20241007,132900,6378072090,2190,2185,2190,2185,1325
20241007,132800,6375175850,2185,2190,2190,2185,3130
20241007,132700,6368330275,2190,2190,2190,2185,5378
20241007,132600,6356563565,2190,2195,2195,2185,2041
20241007,132500,6352098105,2195,2190,2195,2185,7827
20241007,132400,6334956970,2190,2195,2195,2185,152
20241007,132300,6334624050,2195,2190,2195,2190,22405
20241007,132200,6285556945,2190,2185,2190,2185,10946
20241007,132100,6261585215,2185,2185,2190,2185,12523
20241007,132000,6234197270,2190,2190,2190,2185,2963
20241007,131900,6227716095,2190,2190,2190,2185,1684
20241007,131800,6224028640,2190,2190,2190,2185,1862
20241007,131700,6219952190,2190,2190,2190,2185,1871
20241007,131600,6215854705,2190,2190,2190,2190,555
20241007,131500,6214639255,2185,2185,2190,2180,3122
20241007,131400,6207815125,2185,2185,2185,2180,22818
20241007,131300,6157963300,2185,2180,2185,2180,14581
20241007,131200,6126168355,2180,2175,2180,2175,5385
20241007,131100,6114444990,2175,2175,2180,2175,10104
20241007,131000,6092468785,2175,2175,2180,2175,3961
20241007,130900,6083838785,2175,2180,2180,2175,61
20241007,130800,6083706060,2175,2180,2180,2175,7735
20241007,130700,6066881900,2175,2175,2180,2175,2385
20241007,130600,6061693525,2180,2175,2180,2175,2262
20241007,130500,6056773465,2175,2175,2175,2175,2814
20241007,130400,6050653015,2175,2175,2180,2175,1081
20241007,130300,6048301740,2180,2180,2180,2175,151
20241007,130200,6047972565,2180,2180,2180,2175,984
20241007,130100,6045827450,2180,2185,2185,2175,10083
20241007,130000,6023896535,2175,2180,2185,2175,783
20241007,125900,6022192390,2180,2185,2185,2175,1717
20241007,125800,6018449690,2180,2180,2185,2180,1340
20241007,125700,6015527280,2180,2175,2185,2175,846
20241007,125600,6013683005,2180,2180,2180,2175,4155
20241007,125500,6004625110,2180,2175,2180,2175,8013
20241007,125400,5987196225,2175,2175,2180,2175,1457
20241007,125300,5984027100,2180,2175,2180,2175,10353
20241007,125200,5961508565,2175,2175,2180,2175,3425
20241007,125100,5954059110,2175,2180,2180,2175,15952
20241007,125000,5919363235,2180,2175,2180,2170,6984
20241007,124900,5904174985,2180,2175,2180,2170,11962
20241007,124800,5878159785,2175,2180,2180,2175,5176
20241007,124700,5866900270,2175,2175,2180,2175,6627
20241007,124600,5852483950,2175,2180,2180,2175,10542
20241007,124500,5829555025,2180,2180,2180,2175,13920
20241007,124400,5799266855,2180,2180,2180,2175,607
20241007,124300,5797946365,2180,2180,2180,2175,690
20241007,124200,5796442175,2175,2175,2180,2175,3205
20241007,124100,5789471295,2180,2180,2180,2175,3515
20241007,124000,5781825995,2180,2180,2180,2175,281
20241007,123900,5781213445,2175,2180,2180,2175,927
20241007,123800,5779196980,2175,2180,2180,2175,13911
20241007,123700,5748932350,2180,2175,2180,2175,53748
20241007,123600,5632030300,2180,2175,2180,2175,1576
20241007,123500,5628599895,2175,2180,2180,2175,316
20241007,123400,5627911035,2180,2185,2185,2175,16321
20241007,123300,5592382925,2185,2180,2185,2180,1504
20241007,123200,5589104195,2180,2180,2180,2180,2505
20241007,123100,5583643295,2180,2180,2180,2180,2450
20241007,123000,5578302295,2180,2180,2180,2180,3305
20241007,122900,5571097395,2185,2180,2185,2180,6
20241007,122800,5571084290,2185,2180,2185,2180,309
20241007,122700,5570410660,2180,2175,2185,2175,12665
20241007,122600,5542809725,2180,2180,2180,2175,1067
20241007,122500,5540483750,2180,2180,2180,2175,2197
20241007,122400,5535694775,2180,2180,2185,2180,3347
20241007,122300,5528398300,2180,2175,2185,2175,1927
20241007,122200,5524197440,2175,2180,2185,2175,17074
20241007,122100,5486981690,2180,2185,2185,2180,557
20241007,122000,5485764875,2180,2185,2185,2180,624
20241007,121900,5484402535,2185,2185,2185,2180,428
20241007,121800,5483468870,2180,2185,2185,2180,604
20241007,121700,5482152140,2180,2180,2180,2175,3135
20241007,121600,5475317855,2175,2180,2180,2175,5536
20241007,121500,5463257380,2180,2180,2180,2180,2370
20241007,121400,5458090780,2180,2180,2185,2180,12290
20241007,121300,5431298575,2180,2180,2185,2180,3608
20241007,121200,5423433125,2180,2180,2185,2180,243
20241007,121100,5422903315,2180,2180,2185,2180,6138
20241007,121000,5409520780,2185,2180,2185,2180,1935
20241007,120900,5405302425,2180,2180,2180,2180,422
20241007,120800,5404382465,2185,2185,2185,2185,237
20241007,120700,5403864620,2180,2180,2180,2180,1220
20241007,120600,5401205020,2185,2180,2185,2180,3020
20241007,120500,5394619025,2185,2185,2185,2180,13891
20241007,120400,5364331870,2185,2180,2185,2175,2949
20241007,120300,5357904075,2180,2180,2180,2175,2728
20241007,120200,5351957040,2180,2185,2185,2175,54046
20241007,120100,5234136335,2180,2185,2185,2180,1052
20241007,120000,5231842765,2185,2185,2185,2180,260
20241007,115900,5231274670,2185,2185,2190,2180,4258
20241007,115800,5221970965,2185,2190,2190,2185,5624
20241007,115700,5209682235,2185,2185,2185,2185,1400
20241007,115600,5206623235,2185,2190,2190,2185,6361
20241007,115500,5192724430,2190,2190,2190,2185,682
20241007,115400,5191230860,2185,2190,2190,2185,270
20241007,115300,5190640410,2190,2190,2190,2190,350
20241007,115200,5189873910,2190,2190,2190,2185,286
20241007,115100,5189248470,2185,2185,2190,2185,4835
20241007,115000,5178683610,2185,2185,2185,2185,1700
20241007,114900,5174969110,2185,2190,2190,2185,2509
20241007,114800,5169486940,2190,2185,2190,2185,5044
20241007,114700,5158441920,2185,2185,2185,2185,1841
20241007,114600,5154419335,2190,2190,2190,2185,15889
20241007,114500,5119701445,2185,2195,2195,2185,4392
20241007,114400,5110092960,2195,2185,2195,2185,10252
20241007,114300,5087641580,2185,2190,2190,2185,355
20241007,114200,5086865880,2185,2185,2185,2185,72
20241007,114100,5086708560,2185,2185,2190,2185,5105
20241007,114000,5075554130,2190,2190,2190,2190,76
20241007,113900,5075387690,2190,2190,2190,2185,277
20241007,113800,5074781070,2190,2190,2190,2190,795
20241007,113700,5073040020,2190,2190,2190,2185,1060
20241007,113600,5070721085,2185,2185,2190,2185,303
20241007,113500,5070058525,2185,2190,2190,2185,1013
20241007,113400,5067840065,2185,2185,2190,2185,6545
20241007,113300,5053539210,2190,2185,2190,2185,61
20241007,113200,5053405835,2190,2185,2190,2185,23242
20241007,113100,5002507355,2185,2190,2190,2185,454
20241007,113000,5001514600,2190,2185,2190,2185,2956
20241007,112900,4995055690,2190,2190,2190,2190,44
20241007,112800,4994959330,2190,2190,2190,2185,1628
20241007,112700,4991396095,2190,2190,2190,2190,937
20241007,112600,4989344065,2190,2195,2195,2185,520
20241007,112500,4988205255,2195,2190,2195,2185,21606
20241007,112400,4940896095,2185,2185,2190,2185,8993
20241007,112300,4921246360,2190,2190,2190,2190,1010
20241007,112200,4919034460,2185,2190,2190,2185,2195
20241007,112100,4914231410,2185,2185,2190,2185,21805
20241007,112000,4866584920,2185,2185,2190,2185,2023
20241007,111900,4862164660,2190,2190,2190,2185,1522
20241007,111800,4858836490,2190,2185,2190,2185,538
20241007,111700,4857658370,2190,2190,2190,2190,120
20241007,111600,4857395570,2190,2190,2190,2185,927
20241007,111500,4855369185,2190,2190,2190,2185,4699
20241007,111400,4845083385,2190,2185,2190,2185,6117
20241007,111300,4831687185,2185,2190,2190,2185,1648
20241007,111200,4828082475,2190,2190,2190,2190,1035
20241007,111100,4825815825,2190,2185,2190,2185,2434
20241007,111000,4820490530,2185,2185,2185,2180,12782
20241007,110900,4792562340,2185,2185,2185,2180,6345
20241007,110800,4778722260,2185,2185,2185,2180,288
20241007,110700,4778093510,2185,2180,2185,2180,2614
20241007,110600,4772392325,2185,2185,2185,2180,1488
20241007,110500,4769148455,2185,2180,2185,2180,2335
20241007,110400,4764047390,2180,2180,2185,2180,1976
20241007,110300,4759731175,2185,2185,2185,2180,10039
20241007,110200,4737846090,2185,2180,2185,2180,335
20241007,110100,4737115765,2180,2185,2185,2180,34261
20241007,110000,4662425665,2180,2185,2185,2180,5214
20241007,105900,4651059095,2185,2185,2185,2180,1246
20241007,105800,4648337310,2185,2180,2185,2180,533
20241007,105700,4647174455,2185,2185,2185,2180,2694
20241007,105600,4641293320,2180,2185,2185,2180,13030
20241007,105500,4612823100,2185,2185,2185,2185,514
20241007,105400,4611700010,2185,2180,2185,2180,332
20241007,105300,4610974595,2180,2185,2185,2180,777
20241007,105200,4609276855,2185,2180,2185,2180,3770
20241007,105100,4601044405,2180,2185,2185,2180,11402
20241007,105000,4576131255,2185,2185,2190,2185,4934
20241007,104900,4565348085,2190,2185,2190,2185,529
20241007,104800,4564191830,2185,2185,2190,2185,3726
20241007,104700,4556050150,2190,2185,2190,2185,3157
20241007,104600,4549150355,2185,2185,2190,2185,2083
20241007,104500,4544598975,2190,2190,2190,2185,2098
20241007,104400,4540014135,2190,2185,2190,2180,11609
20241007,104300,4514647525,2185,2185,2185,2180,4190
20241007,104200,4505512885,2185,2180,2185,2180,794
20241007,104100,4503779295,2180,2185,2185,2180,7685
20241007,104000,4486993075,2185,2185,2185,2180,15216
20241007,103900,4453812180,2185,2180,2185,2180,3365
20241007,103800,4446466245,2180,2185,2185,2180,6958
20241007,103700,4431294790,2180,2180,2185,2180,1866
20241007,103600,4427223380,2185,2185,2185,2175,86667
20241007,103500,4238293030,2185,2185,2185,2180,13735
20241007,103400,4208294425,2185,2190,2190,2185,1791
20241007,103300,4204380590,2185,2185,2190,2185,4024
20241007,103200,4195581195,2185,2190,2190,2185,2217
20241007,103100,4190737035,2185,2190,2190,2185,4636
20241007,103000,4180607355,2190,2185,2190,2185,14807
20241007,102900,4148254030,2185,2185,2190,2185,16968
20241007,102800,4111178945,2185,2190,2190,2185,1185
20241007,102700,4108588795,2185,2190,2190,2185,14321
20241007,102600,4077272375,2185,2190,2190,2185,34405
20241007,102500,4002096205,2185,2185,2190,2185,2522
20241007,102400,3996584615,2185,2185,2190,2185,9867
20241007,102300,3975023470,2190,2185,2190,2185,1078
20241007,102200,3972666075,2190,2190,2190,2185,5150
20241007,102100,3961396585,2190,2185,2195,2185,7639
20241007,102000,3944703685,2190,2195,2195,2190,7925
20241007,101900,3927347930,2195,2195,2195,2190,21541
20241007,101800,3880172885,2195,2190,2195,2190,8007
20241007,101700,3862637535,2190,2195,2195,2190,3994
20241007,101600,3853890650,2195,2195,2195,2190,3007
20241007,101500,3847305285,2190,2190,2195,2190,2485
20241007,101400,3841862790,2190,2190,2190,2185,41460
20241007,101300,3751066005,2190,2185,2190,2185,299
20241007,101200,3750412105,2185,2185,2190,2185,1822
20241007,101100,3746430510,2185,2195,2195,2185,5001
20241007,101000,3735490585,2185,2190,2195,2185,3335
20241007,100900,3728190500,2190,2185,2190,2185,8279
20241007,100800,3710059605,2185,2190,2190,2185,463
20241007,100700,3709047840,2190,2190,2190,2185,1557
20241007,100600,3705643010,2185,2190,2190,2185,1029
20241007,100500,3703391800,2190,2190,2190,2185,3328
20241007,100400,3696105680,2190,2195,2195,2180,75670
20241007,100300,3530721225,2190,2190,2195,2190,5093
20241007,100200,3519552940,2195,2195,2195,2195,204
20241007,100100,3519105160,2195,2195,2195,2190,1562
20241007,100000,3515678345,2195,2190,2195,2190,728
20241007,095900,3514083170,2190,2190,2195,2190,6556
20241007,095800,3499724025,2190,2190,2195,2190,29918
20241007,095700,3434202610,2190,2195,2200,2190,8465
20241007,095600,3415641245,2190,2195,2195,2190,11471
20241007,095500,3390462860,2195,2195,2200,2195,4399
20241007,095400,3380805765,2200,2195,2200,2195,110
20241007,095300,3380564260,2195,2195,2195,2190,2992
20241007,095200,3373999195,2195,2190,2195,2190,2073
20241007,095100,3369457430,2195,2195,2195,2190,4335
20241007,095000,3359962105,2195,2195,2200,2195,1924
20241007,094900,3355738765,2195,2190,2200,2190,375
20241007,094800,3354916165,2190,2200,2200,2190,9924
20241007,094700,3333131735,2200,2195,2200,2190,2902
20241007,094600,3326762090,2190,2190,2195,2185,12507
20241007,094500,3299388165,2190,2190,2190,2185,3010
20241007,094400,3292798915,2185,2185,2190,2185,8029
20241007,094300,3275248575,2190,2190,2190,2185,1449
20241007,094200,3272077970,2190,2190,2190,2185,2082
20241007,094100,3267520405,2190,2185,2190,2185,9289
20241007,094000,3247194250,2185,2195,2195,2185,8527
20241007,093900,3228510375,2195,2190,2195,2190,4597
20241007,093800,3218442935,2190,2195,2195,2185,39116
20241007,093700,3132807775,2190,2190,2195,2190,4210
20241007,093600,3123587350,2195,2195,2200,2190,2633
20241007,093500,3117814080,2195,2200,2205,2195,29643
20241007,093400,3052707945,2200,2200,2200,2195,5870
20241007,093300,3039793980,2200,2200,2200,2200,5708
20241007,093200,3027236380,2200,2205,2205,2195,21415
20241007,093100,2980114285,2205,2210,2210,2200,14500
20241007,093000,2948131420,2210,2215,2215,2210,24758
20241007,092900,2893400445,2215,2210,2220,2205,30162
20241007,092800,2826672045,2210,2215,2215,2205,8109
20241007,092700,2808753755,2215,2205,2215,2200,27587
20241007,092600,2747828010,2205,2195,2205,2195,10520
20241007,092500,2724668865,2195,2200,2205,2195,5076
20241007,092400,2713506340,2200,2200,2205,2195,15813
20241007,092300,2678716090,2200,2195,2200,2195,8062
20241007,092200,2661019295,2190,2185,2195,2180,6321
20241007,092100,2647186835,2190,2190,2195,2175,208242
20241007,092000,2192697755,2190,2195,2195,2185,28415
20241007,091900,2130479425,2195,2195,2195,2190,4529
20241007,091800,2120542455,2195,2195,2200,2185,48714
20241007,091700,2013895760,2195,2200,2200,2195,6670
20241007,091600,1999255060,2200,2190,2200,2190,22706
20241007,091500,1949456340,2195,2190,2195,2190,25447
20241007,091400,1893726840,2195,2190,2195,2185,41327
20241007,091300,1803360430,2185,2185,2190,2185,16062
20241007,091200,1768233375,2190,2190,2190,2180,34424
20241007,091100,1692994495,2190,2190,2195,2185,19573
20241007,091000,1650126540,2190,2185,2195,2180,50673
20241007,090900,1539420420,2185,2190,2190,2185,38646
20241007,090800,1454934180,2190,2200,2200,2185,48175
20241007,090700,1349377220,2200,2215,2215,2195,59027
20241007,090600,1219372630,2215,2200,2215,2200,33434
20241007,090500,1145602270,2195,2200,2205,2195,25796
20241007,090400,1088851095,2205,2200,2205,2195,37827
20241007,090300,1005642230,2195,2185,2205,2185,59530
20241007,090200,874816445,2200,2210,2210,2185,87370
20241007,090100,683246430,2205,2210,2215,2200,73246
20241007,090000,521598520,2210,2220,2220,2180,225997