KissMeData/006340/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184900,4907473875,3060,3060,3060,3060,27326
20241007,184800,4907473875,3060,3060,3060,3060,0
20241007,184700,4907473875,3060,3060,3060,3060,0
20241007,184600,4907473875,3060,3060,3060,3060,0
20241007,184500,4907473875,3060,3060,3060,3060,0
20241007,184400,4907473875,3060,3060,3060,3060,0
20241007,184300,4907473875,3060,3060,3060,3060,0
20241007,184200,4907473875,3060,3060,3060,3060,0
20241007,184100,4907473875,3060,3060,3060,3060,0
20241007,184000,4907473875,3060,3060,3060,3060,0
20241007,183900,4907473875,3060,3060,3060,3060,0
20241007,183800,4907473875,3060,3060,3060,3060,0
20241007,183700,4907473875,3060,3060,3060,3060,0
20241007,183600,4907473875,3060,3060,3060,3060,0
20241007,183500,4907473875,3060,3060,3060,3060,0
20241007,183400,4907473875,3060,3060,3060,3060,0
20241007,183300,4907473875,3060,3060,3060,3060,0
20241007,183200,4907473875,3060,3060,3060,3060,0
20241007,183100,4907473875,3060,3060,3060,3060,0
20241007,183000,4907473875,3060,3060,3060,3060,0
20241007,182900,4907473875,3060,3060,3060,3060,0
20241007,182800,4907473875,3060,3060,3060,3060,0
20241007,182700,4907473875,3060,3060,3060,3060,0
20241007,182600,4907473875,3060,3060,3060,3060,0
20241007,182500,4907473875,3060,3060,3060,3060,0
20241007,182400,4907473875,3060,3060,3060,3060,0
20241007,182300,4907473875,3060,3060,3060,3060,0
20241007,182200,4907473875,3060,3060,3060,3060,0
20241007,182100,4907473875,3060,3060,3060,3060,0
20241007,182000,4907473875,3060,3060,3060,3060,0
20241007,181900,4907473875,3060,3060,3060,3060,27326
20241007,181800,4907473875,3060,3060,3060,3060,0
20241007,181700,4907473875,3060,3060,3060,3060,0
20241007,181600,4907473875,3060,3060,3060,3060,0
20241007,181500,4907473875,3060,3060,3060,3060,0
20241007,181400,4907473875,3060,3060,3060,3060,0
20241007,181300,4907473875,3060,3060,3060,3060,0
20241007,181200,4907473875,3060,3060,3060,3060,0
20241007,181100,4907473875,3060,3060,3060,3060,0
20241007,181000,4907473875,3060,3060,3060,3060,0
20241007,180900,4907473875,3060,3060,3060,3060,0
20241007,180800,4907473875,3060,3060,3060,3060,0
20241007,180700,4907473875,3060,3060,3060,3060,0
20241007,180600,4907473875,3060,3060,3060,3060,0
20241007,180500,4907473875,3060,3060,3060,3060,0
20241007,180400,4907473875,3060,3060,3060,3060,0
20241007,180300,4907473875,3060,3060,3060,3060,0
20241007,180200,4907473875,3060,3060,3060,3060,0
20241007,180100,4907473875,3060,3060,3060,3060,0
20241007,180000,4907473875,3060,3060,3060,3060,0
20241007,175900,4907473875,3060,3060,3060,3060,0
20241007,175800,4907473875,3060,3060,3060,3060,0
20241007,175700,4907473875,3060,3060,3060,3060,0
20241007,175600,4907473875,3060,3060,3060,3060,0
20241007,175500,4907473875,3060,3060,3060,3060,0
20241007,175400,4907473875,3060,3060,3060,3060,0
20241007,175300,4907473875,3060,3060,3060,3060,0
20241007,175200,4907473875,3060,3060,3060,3060,0
20241007,175100,4907473875,3060,3060,3060,3060,0
20241007,175000,4907473875,3060,3060,3060,3060,0
20241007,174900,4907473875,3060,3060,3060,3060,27326
20241007,174800,4907473875,3060,3060,3060,3060,0
20241007,174700,4907473875,3060,3060,3060,3060,0
20241007,174600,4907473875,3060,3060,3060,3060,0
20241007,174500,4907473875,3060,3060,3060,3060,0
20241007,174400,4907473875,3060,3060,3060,3060,0
20241007,174300,4907473875,3060,3060,3060,3060,0
20241007,174200,4907473875,3060,3060,3060,3060,0
20241007,174100,4907473875,3060,3060,3060,3060,0
20241007,174000,4907473875,3060,3060,3060,3060,0
20241007,173900,4907473875,3060,3060,3060,3060,0
20241007,173800,4907473875,3060,3060,3060,3060,0
20241007,173700,4907473875,3060,3060,3060,3060,0
20241007,173600,4907473875,3060,3060,3060,3060,0
20241007,173500,4907473875,3060,3060,3060,3060,0
20241007,173400,4907473875,3060,3060,3060,3060,0
20241007,173300,4907473875,3060,3060,3060,3060,0
20241007,173200,4907473875,3060,3060,3060,3060,0
20241007,173100,4907473875,3060,3060,3060,3060,0
20241007,173000,4907473875,3060,3060,3060,3060,0
20241007,172900,4907473875,3060,3060,3060,3060,0
20241007,172800,4907473875,3060,3060,3060,3060,0
20241007,172700,4907473875,3060,3060,3060,3060,0
20241007,172600,4907473875,3060,3060,3060,3060,0
20241007,172500,4907473875,3060,3060,3060,3060,0
20241007,172400,4907473875,3060,3060,3060,3060,0
20241007,172300,4907473875,3060,3060,3060,3060,0
20241007,172200,4907473875,3060,3060,3060,3060,0
20241007,172100,4907473875,3060,3060,3060,3060,0
20241007,172000,4907473875,3060,3060,3060,3060,0
20241007,171900,4907473875,3060,3060,3060,3060,27326
20241007,171800,4907473875,3060,3060,3060,3060,0
20241007,171700,4907473875,3060,3060,3060,3060,0
20241007,171600,4907473875,3060,3060,3060,3060,0
20241007,171500,4907473875,3060,3060,3060,3060,0
20241007,171400,4907473875,3060,3060,3060,3060,0
20241007,171300,4907473875,3060,3060,3060,3060,0
20241007,171200,4907473875,3060,3060,3060,3060,0
20241007,171100,4907473875,3060,3060,3060,3060,0
20241007,171000,4907473875,3060,3060,3060,3060,0
20241007,170900,4907473875,3060,3060,3060,3060,0
20241007,170800,4907473875,3060,3060,3060,3060,0
20241007,170700,4907473875,3060,3060,3060,3060,0
20241007,170600,4907473875,3060,3060,3060,3060,0
20241007,170500,4907473875,3060,3060,3060,3060,0
20241007,170400,4907473875,3060,3060,3060,3060,0
20241007,170300,4907473875,3060,3060,3060,3060,0
20241007,170200,4907473875,3060,3060,3060,3060,0
20241007,170100,4907473875,3060,3060,3060,3060,0
20241007,170000,4907473875,3060,3060,3060,3060,0
20241007,165900,4907473875,3060,3060,3060,3060,0
20241007,165800,4907473875,3060,3060,3060,3060,0
20241007,165700,4907473875,3060,3060,3060,3060,0
20241007,165600,4907473875,3060,3060,3060,3060,0
20241007,165500,4907473875,3060,3060,3060,3060,0
20241007,165400,4907473875,3060,3060,3060,3060,0
20241007,165300,4907473875,3060,3060,3060,3060,0
20241007,165200,4907473875,3060,3060,3060,3060,0
20241007,165100,4907473875,3060,3060,3060,3060,0
20241007,165000,4907473875,3060,3060,3060,3060,0
20241007,164900,4907473875,3060,3060,3060,3060,27326
20241007,164800,4907473875,3060,3060,3060,3060,0
20241007,164700,4907473875,3060,3060,3060,3060,0
20241007,164600,4907473875,3060,3060,3060,3060,0
20241007,164500,4907473875,3060,3060,3060,3060,0
20241007,164400,4907473875,3060,3060,3060,3060,0
20241007,164300,4907473875,3060,3060,3060,3060,0
20241007,164200,4907473875,3060,3060,3060,3060,0
20241007,164100,4907473875,3060,3060,3060,3060,0
20241007,164000,4907473875,3060,3060,3060,3060,0
20241007,163900,4907473875,3060,3060,3060,3060,0
20241007,163800,4907473875,3060,3060,3060,3060,0
20241007,163700,4907473875,3060,3060,3060,3060,0
20241007,163600,4907473875,3060,3060,3060,3060,0
20241007,163500,4907473875,3060,3060,3060,3060,0
20241007,163400,4907473875,3060,3060,3060,3060,0
20241007,163300,4907473875,3060,3060,3060,3060,0
20241007,163200,4907473875,3060,3060,3060,3060,0
20241007,163100,4907473875,3060,3060,3060,3060,0
20241007,163000,4907473875,3060,3060,3060,3060,0
20241007,162900,4907473875,3060,3060,3060,3060,0
20241007,162800,4907473875,3060,3060,3060,3060,0
20241007,162700,4907473875,3060,3060,3060,3060,0
20241007,162600,4907473875,3060,3060,3060,3060,0
20241007,162500,4907473875,3060,3060,3060,3060,0
20241007,162400,4907473875,3060,3060,3060,3060,0
20241007,162300,4907473875,3060,3060,3060,3060,0
20241007,162200,4907473875,3060,3060,3060,3060,0
20241007,162100,4907473875,3060,3060,3060,3060,0
20241007,162000,4907473875,3060,3060,3060,3060,0
20241007,161900,4907473875,3060,3060,3060,3060,27326
20241007,161800,4907473875,3060,3060,3060,3060,0
20241007,161700,4907473875,3060,3060,3060,3060,0
20241007,161600,4907473875,3060,3060,3060,3060,0
20241007,161500,4907473875,3060,3060,3060,3060,0
20241007,161400,4907473875,3060,3060,3060,3060,0
20241007,161300,4907473875,3060,3060,3060,3060,0
20241007,161200,4907473875,3060,3060,3060,3060,0
20241007,161100,4907473875,3060,3060,3060,3060,0
20241007,161000,4907473875,3060,3060,3060,3060,0
20241007,160900,4907473875,3060,3060,3060,3060,0
20241007,160800,4907473875,3060,3060,3060,3060,0
20241007,160700,4907473875,3060,3060,3060,3060,0
20241007,160600,4907473875,3060,3060,3060,3060,0
20241007,160500,4907473875,3060,3060,3060,3060,0
20241007,160400,4907473875,3060,3060,3060,3060,0
20241007,160300,4907473875,3060,3060,3060,3060,0
20241007,160200,4907473875,3060,3060,3060,3060,0
20241007,160100,4907473875,3060,3060,3060,3060,0
20241007,160000,4907473875,3060,3060,3060,3060,0
20241007,155900,4907473875,3060,3060,3060,3060,0
20241007,155800,4907473875,3060,3060,3060,3060,0
20241007,155700,4907473875,3060,3060,3060,3060,0
20241007,155600,4907473875,3060,3060,3060,3060,0
20241007,155500,4907473875,3060,3060,3060,3060,0
20241007,155400,4907473875,3060,3060,3060,3060,0
20241007,155300,4907473875,3060,3060,3060,3060,0
20241007,155200,4907473875,3060,3060,3060,3060,0
20241007,155100,4907473875,3060,3060,3060,3060,0
20241007,155000,4907473875,3060,3060,3060,3060,0
20241007,154900,4907473875,3060,3060,3060,3060,27326
20241007,154800,4907473875,3060,3060,3060,3060,0
20241007,154700,4907473875,3060,3060,3060,3060,0
20241007,154600,4907473875,3060,3060,3060,3060,0
20241007,154500,4907473875,3060,3060,3060,3060,0
20241007,154400,4907473875,3060,3060,3060,3060,0
20241007,154300,4907473875,3060,3060,3060,3060,0
20241007,154200,4907473875,3060,3060,3060,3060,0
20241007,154100,4907473875,3060,3060,3060,3060,0
20241007,154000,4907473875,3060,3060,3060,3060,0
20241007,153900,4907473875,3060,3060,3060,3060,0
20241007,153800,4907473875,3060,3060,3060,3060,0
20241007,153700,4907473875,3060,3060,3060,3060,0
20241007,153600,4907473875,3060,3060,3060,3060,0
20241007,153500,4907473875,3060,3060,3060,3060,0
20241007,153400,4907473875,3060,3060,3060,3060,0
20241007,153300,4907473875,3060,3060,3060,3060,0
20241007,153200,4907473875,3060,3060,3060,3060,0
20241007,153100,4907473875,3060,3060,3060,3060,0
20241007,153000,4907473875,3060,3060,3060,3060,27326
20241007,152900,4823856315,3055,3055,3055,3055,0
20241007,152800,4823856315,3055,3055,3055,3055,0
20241007,152700,4823856315,3055,3055,3055,3055,0
20241007,152600,4823856315,3055,3055,3055,3055,0
20241007,152500,4823856315,3055,3055,3055,3055,0
20241007,152400,4823856315,3055,3055,3055,3055,0
20241007,152300,4823856315,3055,3055,3055,3055,0
20241007,152200,4823856315,3055,3055,3055,3055,0
20241007,152100,4823856315,3055,3055,3055,3055,0
20241007,152000,4823856315,3055,3055,3055,3055,0
20241007,151900,4823856315,3055,3060,3065,3055,6963
20241007,151800,4802551500,3065,3060,3065,3060,3085
20241007,151700,4793111380,3060,3060,3060,3055,9320
20241007,151600,4764607685,3060,3060,3065,3060,7509
20241007,151500,4741628775,3065,3060,3065,3060,3543
20241007,151400,4730785395,3060,3060,3060,3055,10195
20241007,151300,4699618695,3060,3060,3065,3060,2192
20241007,151200,4692911170,3060,3055,3060,3055,7627
20241007,151100,4669573720,3060,3060,3065,3055,2689
20241007,151000,4661344305,3060,3060,3060,3055,1222
20241007,150900,4657605135,3060,3060,3060,3060,90
20241007,150800,4657329735,3060,3060,3060,3060,1462
20241007,150700,4652856015,3060,3060,3065,3060,2850
20241007,150600,4644133655,3060,3060,3060,3055,3036
20241007,150500,4634846880,3060,3065,3065,3060,2075
20241007,150400,4628495505,3065,3065,3065,3060,642
20241007,150300,4626530275,3065,3065,3065,3060,1489
20241007,150200,4621968990,3060,3055,3060,3055,5538
20241007,150100,4605025365,3055,3055,3060,3055,345
20241007,150000,4603971185,3055,3055,3055,3055,1637
20241007,145900,4598970150,3055,3055,3060,3055,302
20241007,145800,4598047535,3055,3055,3055,3055,1388
20241007,145700,4593807195,3055,3055,3055,3055,417
20241007,145600,4592533260,3055,3055,3055,3055,150
20241007,145500,4592075010,3060,3060,3060,3055,10677
20241007,145400,4559456765,3060,3060,3060,3055,5473
20241007,145300,4542731740,3055,3055,3055,3055,0
20241007,145200,4542731740,3055,3060,3060,3055,1503
20241007,145100,4538139470,3060,3060,3060,3055,27033
20241007,145000,4455453435,3060,3060,3060,3055,2843
20241007,144900,4446765110,3055,3055,3060,3055,1512
20241007,144800,4442143965,3055,3060,3060,3055,1691
20241007,144700,4436974505,3060,3060,3060,3060,1840
20241007,144600,4431344105,3060,3060,3065,3055,5308
20241007,144500,4415091620,3060,3065,3065,3060,168
20241007,144400,4414577200,3065,3065,3065,3065,10
20241007,144300,4414546550,3065,3065,3065,3065,2504
20241007,144200,4406871790,3065,3060,3065,3060,405
20241007,144100,4405632410,3060,3060,3065,3060,2232
20241007,144000,4398802390,3060,3065,3070,3060,680
20241007,143900,4396718325,3065,3070,3070,3065,1760
20241007,143800,4391322250,3070,3065,3070,3065,451
20241007,143700,4389939930,3065,3065,3065,3060,2352
20241007,143600,4382731550,3065,3060,3070,3060,3414
20241007,143500,4372264385,3060,3060,3060,3060,106
20241007,143400,4371940025,3065,3060,3070,3060,45
20241007,143300,4371802240,3070,3065,3070,3065,1890
20241007,143200,4366009360,3065,3065,3070,3060,1712
20241007,143100,4360762320,3065,3065,3070,3065,106
20241007,143000,4360437215,3070,3060,3070,3060,9995
20241007,142900,4329808610,3060,3065,3065,3060,55
20241007,142800,4329640290,3065,3065,3070,3065,9014
20241007,142700,4302004365,3065,3070,3070,3065,2192
20241007,142600,4295285750,3070,3065,3070,3060,724
20241007,142500,4293066240,3065,3055,3065,3055,7662
20241007,142400,4269612880,3055,3050,3055,3050,1517
20241007,142300,4264978455,3055,3055,3055,3050,714
20241007,142200,4262799790,3055,3055,3055,3055,1041
20241007,142100,4259619535,3055,3055,3060,3055,2610
20241007,142000,4251645980,3055,3060,3060,3055,6601
20241007,141900,4231478890,3060,3060,3060,3060,1268
20241007,141800,4227598810,3060,3055,3060,3055,1029
20241007,141700,4224450210,3060,3060,3060,3055,218
20241007,141600,4223783510,3060,3065,3065,3055,12926
20241007,141500,4184234390,3060,3060,3065,3060,1984
20241007,141400,4178162850,3060,3065,3065,3060,526
20241007,141300,4176553160,3065,3065,3065,3060,783
20241007,141200,4174157165,3060,3070,3070,3060,9660
20241007,141100,4144550800,3065,3065,3070,3065,552
20241007,141000,4142858415,3070,3065,3070,3065,2584
20241007,140900,4134938450,3065,3065,3065,3065,1
20241007,140800,4134935385,3065,3070,3070,3065,1617
20241007,140700,4129978380,3070,3065,3070,3065,3042
20241007,140600,4120653890,3065,3065,3065,3065,2
20241007,140500,4120647760,3070,3070,3070,3065,1527
20241007,140400,4115959945,3070,3070,3070,3065,404
20241007,140300,4114719870,3065,3070,3070,3065,9035
20241007,140200,4086985855,3065,3070,3070,3065,2906
20241007,140100,4078065040,3070,3070,3070,3065,397
20241007,140000,4076846900,3065,3060,3070,3060,3424
20241007,135900,4066356305,3060,3065,3065,3060,1251
20241007,135800,4062523240,3065,3065,3065,3060,2072
20241007,135700,4056172565,3070,3065,3070,3065,162
20241007,135600,4055676030,3065,3065,3065,3060,1567
20241007,135500,4050880130,3065,3065,3065,3060,1575
20241007,135400,4046055515,3065,3070,3075,3065,14193
20241007,135300,4002548550,3070,3065,3070,3065,2028
20241007,135200,3996323220,3070,3070,3075,3065,6783
20241007,135100,3975502080,3075,3070,3075,3070,3464
20241007,135000,3964867400,3070,3070,3075,3070,1039
20241007,134900,3961677545,3070,3070,3070,3070,3019
20241007,134800,3952409215,3070,3070,3075,3070,5447
20241007,134700,3935686665,3070,3075,3075,3070,1878
20241007,134600,3929918100,3075,3070,3075,3070,459
20241007,134500,3928507275,3075,3080,3080,3070,3826
20241007,134400,3916746115,3080,3080,3080,3075,6195
20241007,134300,3897672530,3080,3075,3080,3070,19504
20241007,134200,3837692090,3075,3070,3075,3070,1671
20241007,134100,3832556010,3070,3070,3075,3070,1034
20241007,134000,3829379965,3070,3070,3075,3065,8072
20241007,133900,3804603255,3070,3070,3075,3070,4013
20241007,133800,3792283245,3070,3075,3080,3070,16262
20241007,133700,3742285575,3075,3070,3075,3065,1853
20241007,133600,3736598185,3070,3070,3070,3070,1042
20241007,133500,3733399245,3070,3070,3070,3065,1045
20241007,133400,3730191310,3065,3075,3080,3065,10112
20241007,133300,3699165550,3070,3075,3080,3070,11821
20241007,133200,3662816090,3075,3070,3075,3070,10400
20241007,133100,3630842360,3070,3070,3075,3070,10098
20241007,133000,3599841450,3065,3065,3070,3065,6388
20241007,132900,3580244095,3070,3065,3070,3065,4614
20241007,132800,3566088265,3065,3075,3075,3065,8583
20241007,132700,3539746840,3070,3075,3075,3070,5351
20241007,132600,3523295720,3075,3070,3080,3065,43539
20241007,132500,3389552800,3075,3070,3080,3070,25035
20241007,132400,3312561240,3075,3085,3085,3060,25434
20241007,132300,3234451000,3080,3075,3085,3075,32636
20241007,132200,3133954485,3085,3075,3085,3070,31013
20241007,132100,3038541980,3075,3065,3080,3060,45286
20241007,132000,2899516185,3065,3050,3070,3050,41254
20241007,131900,2773175785,3050,3055,3055,3045,10282
20241007,131800,2741804545,3050,3050,3055,3050,240
20241007,131700,2741072480,3055,3050,3055,3050,563
20241007,131600,2739355220,3050,3045,3050,3045,1619
20241007,131500,2734418180,3045,3045,3045,3045,53
20241007,131400,2734256795,3045,3045,3045,3040,536
20241007,131300,2732624680,3040,3040,3040,3040,220
20241007,131200,2731955880,3050,3045,3050,3040,3128
20241007,131100,2722416255,3045,3045,3045,3040,848
20241007,131000,2719834100,3045,3045,3045,3040,1283
20241007,130900,2715933705,3040,3040,3045,3040,1260
20241007,130800,2712098305,3040,3040,3040,3040,620
20241007,130700,2710213505,3040,3045,3045,3040,26
20241007,130600,2710134440,3045,3040,3045,3040,383
20241007,130500,2708969100,3040,3045,3045,3040,2025
20241007,130400,2702813070,3045,3045,3045,3045,37
20241007,130300,2702700405,3040,3040,3045,3040,80
20241007,130200,2702456850,3045,3045,3045,3040,1841
20241007,130100,2696852000,3045,3040,3045,3040,12
20241007,130000,2696815465,3040,3040,3040,3040,0
20241007,125900,2696815465,3040,3040,3040,3040,1194
20241007,125800,2693185705,3040,3045,3045,3040,1306
20241007,125700,2689208940,3045,3045,3045,3045,104
20241007,125600,2688892260,3045,3045,3050,3040,6502
20241007,125500,2669093535,3045,3045,3045,3040,256
20241007,125400,2668314265,3040,3045,3045,3040,208
20241007,125300,2667681910,3040,3045,3050,3040,43
20241007,125200,2667550915,3045,3035,3050,3035,11515
20241007,125100,2632546100,3035,3040,3040,3035,2119
20241007,125000,2626114690,3040,3035,3040,3035,4776
20241007,124900,2611619500,3035,3040,3040,3035,1077
20241007,124800,2608350755,3040,3040,3040,3040,456
20241007,124700,2606964515,3040,3040,3040,3040,197
20241007,124600,2606365635,3040,3035,3040,3035,12
20241007,124500,2606329160,3035,3035,3035,3035,1633
20241007,124400,2601373005,3040,3035,3040,3035,6
20241007,124300,2601354790,3035,3040,3040,3035,127
20241007,124200,2600969335,3035,3040,3040,3035,165
20241007,124100,2600468475,3035,3040,3040,3035,19
20241007,124000,2600410775,3035,3035,3035,3035,1652
20241007,123900,2595396955,3035,3040,3040,3035,595
20241007,123800,2593590870,3040,3030,3040,3030,12588
20241007,123700,2555385570,3035,3035,3035,3030,5212
20241007,123600,2539568100,3030,3025,3035,3025,3728
20241007,123500,2528272230,3025,3030,3030,3025,1041
20241007,123400,2525118005,3030,3025,3030,3025,1602
20241007,123300,2520266945,3025,3025,3025,3025,86
20241007,123200,2520006795,3025,3030,3030,3025,1315
20241007,123100,2516023605,3030,3025,3030,3025,2659
20241007,123000,2507980035,3025,3025,3025,3025,1439
20241007,122900,2503627060,3025,3025,3025,3025,3375
20241007,122800,2493417685,3025,3025,3025,3025,509
20241007,122700,2491877960,3025,3020,3025,3020,501
20241007,122600,2490364935,3020,3025,3025,3020,767
20241007,122500,2488045585,3025,3025,3025,3025,75
20241007,122400,2487818710,3025,3025,3025,3025,20
20241007,122300,2487758210,3025,3025,3030,3025,1116
20241007,122200,2484382235,3025,3020,3025,3020,1155
20241007,122100,2480888380,3020,3025,3025,3020,4
20241007,122000,2480876285,3020,3025,3025,3020,1337
20241007,121900,2476836010,3025,3025,3025,3020,1157
20241007,121800,2473341090,3025,3025,3025,3020,33
20241007,121700,2473241270,3020,3020,3020,3020,1023
20241007,121600,2470151810,3020,3020,3025,3020,1865
20241007,121500,2464519460,3020,3020,3025,3020,409
20241007,121400,2463284245,3020,3025,3025,3020,716
20241007,121300,2461118350,3020,3025,3025,3020,86
20241007,121200,2460858510,3025,3025,3025,3025,20
20241007,121100,2460798010,3025,3025,3025,3025,6126
20241007,121000,2442266860,3025,3025,3025,3025,4
20241007,120900,2442254760,3025,3025,3025,3025,401
20241007,120800,2441041735,3030,3030,3030,3030,0
20241007,120700,2441041735,3030,3030,3030,3030,455
20241007,120600,2439663085,3030,3025,3030,3025,2211
20241007,120500,2432974760,3025,3025,3030,3025,671
20241007,120400,2430944970,3025,3025,3030,3025,977
20241007,120300,2427989420,3025,3030,3030,3025,5674
20241007,120200,2410825565,3030,3030,3030,3025,203
20241007,120100,2410211475,3025,3030,3030,3025,21
20241007,120000,2410147850,3030,3030,3030,3025,35
20241007,115900,2410041805,3030,3025,3030,3020,1543
20241007,115800,2405374600,3025,3025,3025,3020,751
20241007,115700,2403103255,3025,3025,3025,3020,1878
20241007,115600,2397428375,3025,3020,3025,3020,3058
20241007,115500,2388187810,3025,3025,3025,3020,415
20241007,115400,2386932440,3025,3025,3025,3020,1132
20241007,115300,2383508640,3025,3025,3025,3025,1123
20241007,115200,2380111565,3025,3025,3025,3025,432
20241007,115100,2378804765,3025,3025,3025,3020,2240
20241007,115000,2372029640,3025,3030,3030,3020,588
20241007,114900,2370250155,3030,3025,3030,3025,79
20241007,114800,2370011030,3025,3030,3030,3025,118
20241007,114700,2369654005,3030,3020,3030,3020,23
20241007,114600,2369584335,3020,3030,3030,3020,528
20241007,114500,2367989605,3020,3020,3030,3020,3176
20241007,114400,2358396425,3020,3030,3030,3020,14698
20241007,114300,2313979640,3030,3030,3030,3030,77
20241007,114200,2313746330,3030,3030,3030,3025,1020
20241007,114100,2310655740,3030,3025,3030,3025,424
20241007,114000,2309371025,3025,3030,3030,3025,160
20241007,113900,2308886725,3030,3030,3030,3030,13
20241007,113800,2308847335,3025,3025,3025,3025,548
20241007,113700,2307189635,3025,3030,3030,3025,536
20241007,113600,2305568200,3030,3025,3030,3025,1830
20241007,113500,2300031805,3030,3025,3030,3025,12176
20241007,113400,2263149300,3020,3025,3025,3020,415
20241007,113300,2261894975,3025,3025,3025,3025,130
20241007,113200,2261501725,3025,3025,3025,3025,446
20241007,113100,2260152575,3030,3025,3030,3025,1020
20241007,113000,2257067050,3025,3025,3030,3025,5394
20241007,112900,2240750150,3025,3030,3030,3025,407
20241007,112800,2239518945,3030,3030,3030,3025,186
20241007,112700,2238956145,3030,3025,3030,3025,1026
20241007,112600,2235852410,3030,3030,3030,3025,1594
20241007,112500,2231030325,3030,3030,3030,3025,1427
20241007,112400,2226708515,3030,3025,3030,3025,322
20241007,112300,2225734410,3030,3025,3030,3025,57
20241007,112200,2225561965,3030,3030,3030,3030,376
20241007,112100,2224422685,3030,3025,3030,3025,550
20241007,112000,2222757135,3025,3020,3025,3020,843
20241007,111900,2220208725,3025,3025,3025,3020,1776
20241007,111800,2214836705,3025,3025,3025,3025,2346
20241007,111700,2207740055,3025,3025,3025,3025,50
20241007,111600,2207588805,3025,3025,3025,3025,520
20241007,111500,2206015805,3025,3025,3025,3025,45
20241007,111400,2205879680,3030,3025,3030,3025,2212
20241007,111300,2199188375,3025,3030,3030,3020,289
20241007,111200,2198315020,3030,3025,3030,3020,5035
20241007,111100,2183063400,3025,3025,3025,3020,5673
20241007,111000,2165902595,3025,3025,3025,3020,648
20241007,110900,2163942730,3020,3025,3025,3020,274
20241007,110800,2163114380,3025,3025,3025,3020,2306
20241007,110700,2156148045,3025,3025,3025,3020,1756
20241007,110600,2150836185,3025,3025,3025,3020,210
20241007,110500,2150200945,3025,3025,3030,3020,1818
20241007,110400,2144701495,3025,3030,3030,3025,3396
20241007,110300,2134428540,3030,3030,3030,3025,499
20241007,110200,2132917135,3030,3030,3030,3025,404
20241007,110100,2131695020,3030,3030,3030,3030,87
20241007,110000,2131431410,3030,3030,3030,3030,727
20241007,105900,2129228600,3030,3030,3030,3025,123
20241007,105800,2128856495,3025,3025,3025,3025,868
20241007,105700,2126230795,3030,3025,3030,3025,1846
20241007,105600,2120646140,3025,3025,3025,3025,1703
20241007,105500,2115494565,3025,3030,3030,3025,37
20241007,105400,2115382495,3030,3030,3030,3030,30
20241007,105300,2115291595,3030,3025,3030,3025,234
20241007,105200,2114582645,3030,3025,3030,3025,582
20241007,105100,2112822085,3030,3025,3035,3025,976
20241007,105000,2109865775,3025,3030,3035,3025,103
20241007,104900,2109553755,3035,3030,3035,3030,668
20241007,104800,2107529295,3030,3035,3035,3025,880
20241007,104700,2104862795,3035,3035,3035,3030,763
20241007,104600,2102549410,3030,3030,3030,3030,649
20241007,104500,2100582940,3030,3030,3030,3030,4494
20241007,104400,2086966120,3030,3030,3030,3030,1231
20241007,104300,2083236190,3030,3030,3030,3030,0
20241007,104200,2083236190,3030,3030,3030,3025,619
20241007,104100,2081360670,3030,3030,3030,3030,4305
20241007,104000,2068316520,3025,3025,3030,3025,220
20241007,103900,2067650520,3030,3030,3030,3030,120
20241007,103800,2067286920,3030,3030,3030,3025,1983
20241007,103700,2061288145,3030,3030,3035,3025,1432
20241007,103600,2056953200,3030,3030,3035,3025,4899
20241007,103500,2042111010,3025,3030,3030,3025,1047
20241007,103400,2038939355,3030,3025,3030,3025,980
20241007,103300,2035971700,3020,3030,3030,3020,2096
20241007,103200,2029631425,3030,3030,3030,3030,387
20241007,103100,2028458815,3030,3025,3030,3020,1683
20241007,103000,2023367695,3025,3020,3025,3020,725
20241007,102900,2021177765,3025,3025,3025,3020,1568
20241007,102800,2016435265,3030,3025,3030,3025,206
20241007,102700,2015812090,3025,3025,3030,3025,492
20241007,102600,2014323765,3025,3030,3030,3025,443
20241007,102500,2012981690,3030,3025,3030,3025,105
20241007,102400,2012664040,3030,3025,3030,3025,887
20241007,102300,2009980850,3025,3025,3025,3025,12
20241007,102200,2009944550,3025,3030,3030,3025,456
20241007,102100,2008562985,3030,3025,3030,3020,456
20241007,102000,2007185055,3025,3020,3030,3020,5845
20241007,101900,1989517980,3020,3025,3030,3020,11457
20241007,101800,1954912150,3025,3030,3030,3025,1174
20241007,101700,1951360760,3025,3030,3030,3025,2089
20241007,101600,1945038955,3030,3030,3030,3020,1810
20241007,101500,1939562515,3035,3025,3035,3020,7962
20241007,101400,1915477545,3035,3030,3035,3025,1329
20241007,101300,1911453415,3025,3030,3035,3025,1773
20241007,101200,1906081885,3035,3035,3035,3025,2428
20241007,101100,1898725475,3035,3030,3035,3025,983
20241007,101000,1895747105,3030,3030,3035,3025,2854
20241007,100900,1887106040,3030,3035,3035,3030,1015
20241007,100800,1884030540,3035,3030,3035,3030,5410
20241007,100700,1867638200,3030,3030,3030,3025,1229
20241007,100600,1863920330,3030,3030,3030,3025,1525
20241007,100500,1859306115,3030,3030,3030,3030,42
20241007,100400,1859178855,3030,3030,3030,3025,265
20241007,100300,1858376580,3030,3025,3030,3025,426
20241007,100200,1857087620,3025,3025,3025,3020,4079
20241007,100100,1844766255,3025,3020,3025,3020,1327
20241007,100000,1840758495,3025,3025,3030,3025,1653
20241007,095900,1835758080,3025,3030,3030,3025,4317
20241007,095800,1822684295,3030,3030,3030,3025,3249
20241007,095700,1812839830,3035,3030,3035,3030,695
20241007,095600,1810733335,3030,3035,3035,3025,5720
20241007,095500,1793391700,3035,3025,3035,3025,5043
20241007,095400,1778120830,3025,3025,3025,3025,234
20241007,095300,1777412980,3025,3025,3025,3020,1436
20241007,095200,1773069330,3020,3020,3025,3020,562
20241007,095100,1771371845,3025,3025,3025,3020,164
20241007,095000,1770876250,3025,3025,3025,3025,90
20241007,094900,1770604000,3025,3025,3025,3025,2548
20241007,094800,1762896300,3030,3025,3030,3025,2067
20241007,094700,1756643070,3025,3025,3030,3020,5494
20241007,094600,1740023760,3025,3015,3025,3015,10166
20241007,094500,1709324410,3020,3020,3020,3015,3255
20241007,094400,1699494355,3020,3015,3020,3015,595
20241007,094300,1697700375,3020,3020,3025,3020,6653
20241007,094200,1677608250,3010,3020,3020,3010,1582
20241007,094100,1672842220,3010,3015,3020,3010,5270
20241007,094000,1656952675,3015,3020,3020,3015,12611
20241007,093900,1618930340,3020,3020,3020,3015,713
20241007,093800,1616779815,3020,3015,3020,3015,60
20241007,093700,1616598725,3025,3025,3025,3020,4915
20241007,093600,1601753785,3025,3030,3030,3025,3164
20241007,093500,1592181980,3030,3025,3030,3025,1560
20241007,093400,1587459870,3020,3025,3025,3020,1813
20241007,093300,1581976050,3025,3025,3030,3020,10811
20241007,093200,1549235815,3020,3020,3025,3015,6429
20241007,093100,1529818960,3020,3020,3020,3015,5751
20241007,093000,1512461250,3020,3020,3020,3015,4804
20241007,092900,1497977100,3020,3015,3020,3015,5563
20241007,092800,1481204300,3015,3025,3025,3010,45999
20241007,092700,1342337870,3025,3025,3030,3020,8166
20241007,092600,1317660320,3025,3025,3030,3020,16012
20241007,092500,1269241995,3025,3030,3030,3020,7031
20241007,092400,1247975410,3025,3030,3030,3020,10231
20241007,092300,1217027265,3025,3030,3030,3025,5063
20241007,092200,1201695710,3030,3030,3030,3025,7396
20241007,092100,1179319725,3030,3030,3030,3025,926
20241007,092000,1176516450,3030,3030,3035,3025,16219
20241007,091900,1127424620,3035,3030,3035,3025,1655
20241007,091800,1122410235,3030,3025,3030,3025,4079
20241007,091700,1110056405,3030,3025,3035,3025,7134
20241007,091600,1088471025,3030,3030,3030,3025,6037
20241007,091500,1070201105,3030,3020,3035,3020,7405
20241007,091400,1047760395,3030,3025,3030,3020,17670
20241007,091300,994283545,3025,3035,3035,3025,7523
20241007,091200,971494500,3035,3035,3040,3030,4718
20241007,091100,957190490,3035,3035,3040,3035,1638
20241007,091000,952218425,3040,3030,3040,3025,14432
20241007,090900,908474710,3035,3040,3040,3030,6202
20241007,090800,889652810,3040,3040,3040,3030,11874
20241007,090700,853644615,3040,3040,3045,3035,3345
20241007,090600,843477455,3045,3035,3045,3035,19548
20241007,090500,784123520,3040,3040,3040,3030,9075
20241007,090400,756583310,3035,3040,3040,3035,13066
20241007,090300,716920100,3040,3055,3055,3035,35601
20241007,090200,608486785,3050,3065,3065,3050,12627
20241007,090100,569877865,3060,3070,3070,3050,89935
20241007,090000,294241630,3070,3075,3100,3070,95507