KissMeData/010820/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185800,1185175235,2935,2935,2935,2935,8184
20241007,185700,1185175235,2935,2935,2935,2935,0
20241007,185600,1185175235,2935,2935,2935,2935,0
20241007,185500,1185175235,2935,2935,2935,2935,0
20241007,185400,1185175235,2935,2935,2935,2935,0
20241007,185300,1185175235,2935,2935,2935,2935,0
20241007,185200,1185175235,2935,2935,2935,2935,0
20241007,185100,1185175235,2935,2935,2935,2935,0
20241007,185000,1185175235,2935,2935,2935,2935,0
20241007,184900,1185175235,2935,2935,2935,2935,0
20241007,184800,1185175235,2935,2935,2935,2935,0
20241007,184700,1185175235,2935,2935,2935,2935,0
20241007,184600,1185175235,2935,2935,2935,2935,0
20241007,184500,1185175235,2935,2935,2935,2935,0
20241007,184400,1185175235,2935,2935,2935,2935,0
20241007,184300,1185175235,2935,2935,2935,2935,0
20241007,184200,1185175235,2935,2935,2935,2935,0
20241007,184100,1185175235,2935,2935,2935,2935,0
20241007,184000,1185175235,2935,2935,2935,2935,0
20241007,183900,1185175235,2935,2935,2935,2935,0
20241007,183800,1185175235,2935,2935,2935,2935,0
20241007,183700,1185175235,2935,2935,2935,2935,0
20241007,183600,1185175235,2935,2935,2935,2935,0
20241007,183500,1185175235,2935,2935,2935,2935,0
20241007,183400,1185175235,2935,2935,2935,2935,0
20241007,183300,1185175235,2935,2935,2935,2935,0
20241007,183200,1185175235,2935,2935,2935,2935,0
20241007,183100,1185175235,2935,2935,2935,2935,0
20241007,183000,1185175235,2935,2935,2935,2935,0
20241007,182900,1185175235,2935,2935,2935,2935,0
20241007,182800,1185175235,2935,2935,2935,2935,8184
20241007,182700,1185175235,2935,2935,2935,2935,0
20241007,182600,1185175235,2935,2935,2935,2935,0
20241007,182500,1185175235,2935,2935,2935,2935,0
20241007,182400,1185175235,2935,2935,2935,2935,0
20241007,182300,1185175235,2935,2935,2935,2935,0
20241007,182200,1185175235,2935,2935,2935,2935,0
20241007,182100,1185175235,2935,2935,2935,2935,0
20241007,182000,1185175235,2935,2935,2935,2935,0
20241007,181900,1185175235,2935,2935,2935,2935,0
20241007,181800,1185175235,2935,2935,2935,2935,0
20241007,181700,1185175235,2935,2935,2935,2935,0
20241007,181600,1185175235,2935,2935,2935,2935,0
20241007,181500,1185175235,2935,2935,2935,2935,0
20241007,181400,1185175235,2935,2935,2935,2935,0
20241007,181300,1185175235,2935,2935,2935,2935,0
20241007,181200,1185175235,2935,2935,2935,2935,0
20241007,181100,1185175235,2935,2935,2935,2935,0
20241007,181000,1185175235,2935,2935,2935,2935,0
20241007,180900,1185175235,2935,2935,2935,2935,0
20241007,180800,1185175235,2935,2935,2935,2935,0
20241007,180700,1185175235,2935,2935,2935,2935,0
20241007,180600,1185175235,2935,2935,2935,2935,0
20241007,180500,1185175235,2935,2935,2935,2935,0
20241007,180400,1185175235,2935,2935,2935,2935,0
20241007,180300,1185175235,2935,2935,2935,2935,0
20241007,180200,1185175235,2935,2935,2935,2935,0
20241007,180100,1185175235,2935,2935,2935,2935,0
20241007,180000,1185175235,2935,2935,2935,2935,0
20241007,175900,1185175235,2935,2935,2935,2935,0
20241007,175800,1185175235,2935,2935,2935,2935,8184
20241007,175700,1185175235,2935,2935,2935,2935,0
20241007,175600,1185175235,2935,2935,2935,2935,0
20241007,175500,1185175235,2935,2935,2935,2935,0
20241007,175400,1185175235,2935,2935,2935,2935,0
20241007,175300,1185175235,2935,2935,2935,2935,0
20241007,175200,1185175235,2935,2935,2935,2935,0
20241007,175100,1185175235,2935,2935,2935,2935,0
20241007,175000,1185175235,2935,2935,2935,2935,0
20241007,174900,1185175235,2935,2935,2935,2935,0
20241007,174800,1185175235,2935,2935,2935,2935,0
20241007,174700,1185175235,2935,2935,2935,2935,0
20241007,174600,1185175235,2935,2935,2935,2935,0
20241007,174500,1185175235,2935,2935,2935,2935,0
20241007,174400,1185175235,2935,2935,2935,2935,0
20241007,174300,1185175235,2935,2935,2935,2935,0
20241007,174200,1185175235,2935,2935,2935,2935,0
20241007,174100,1185175235,2935,2935,2935,2935,0
20241007,174000,1185175235,2935,2935,2935,2935,0
20241007,173900,1185175235,2935,2935,2935,2935,0
20241007,173800,1185175235,2935,2935,2935,2935,0
20241007,173700,1185175235,2935,2935,2935,2935,0
20241007,173600,1185175235,2935,2935,2935,2935,0
20241007,173500,1185175235,2935,2935,2935,2935,0
20241007,173400,1185175235,2935,2935,2935,2935,0
20241007,173300,1185175235,2935,2935,2935,2935,0
20241007,173200,1185175235,2935,2935,2935,2935,0
20241007,173100,1185175235,2935,2935,2935,2935,0
20241007,173000,1185175235,2935,2935,2935,2935,0
20241007,172900,1185175235,2935,2935,2935,2935,0
20241007,172800,1185175235,2935,2935,2935,2935,8184
20241007,172700,1185175235,2935,2935,2935,2935,0
20241007,172600,1185175235,2935,2935,2935,2935,0
20241007,172500,1185175235,2935,2935,2935,2935,0
20241007,172400,1185175235,2935,2935,2935,2935,0
20241007,172300,1185175235,2935,2935,2935,2935,0
20241007,172200,1185175235,2935,2935,2935,2935,0
20241007,172100,1185175235,2935,2935,2935,2935,0
20241007,172000,1185175235,2935,2935,2935,2935,0
20241007,171900,1185175235,2935,2935,2935,2935,0
20241007,171800,1185175235,2935,2935,2935,2935,0
20241007,171700,1185175235,2935,2935,2935,2935,0
20241007,171600,1185175235,2935,2935,2935,2935,0
20241007,171500,1185175235,2935,2935,2935,2935,0
20241007,171400,1185175235,2935,2935,2935,2935,0
20241007,171300,1185175235,2935,2935,2935,2935,0
20241007,171200,1185175235,2935,2935,2935,2935,0
20241007,171100,1185175235,2935,2935,2935,2935,0
20241007,171000,1185175235,2935,2935,2935,2935,0
20241007,170900,1185175235,2935,2935,2935,2935,0
20241007,170800,1185175235,2935,2935,2935,2935,0
20241007,170700,1185175235,2935,2935,2935,2935,0
20241007,170600,1185175235,2935,2935,2935,2935,0
20241007,170500,1185175235,2935,2935,2935,2935,0
20241007,170400,1185175235,2935,2935,2935,2935,0
20241007,170300,1185175235,2935,2935,2935,2935,0
20241007,170200,1185175235,2935,2935,2935,2935,0
20241007,170100,1185175235,2935,2935,2935,2935,0
20241007,170000,1185175235,2935,2935,2935,2935,0
20241007,165900,1185175235,2935,2935,2935,2935,0
20241007,165800,1185175235,2935,2935,2935,2935,8184
20241007,165700,1185175235,2935,2935,2935,2935,0
20241007,165600,1185175235,2935,2935,2935,2935,0
20241007,165500,1185175235,2935,2935,2935,2935,0
20241007,165400,1185175235,2935,2935,2935,2935,0
20241007,165300,1185175235,2935,2935,2935,2935,0
20241007,165200,1185175235,2935,2935,2935,2935,0
20241007,165100,1185175235,2935,2935,2935,2935,0
20241007,165000,1185175235,2935,2935,2935,2935,0
20241007,164900,1185175235,2935,2935,2935,2935,0
20241007,164800,1185175235,2935,2935,2935,2935,0
20241007,164700,1185175235,2935,2935,2935,2935,0
20241007,164600,1185175235,2935,2935,2935,2935,0
20241007,164500,1185175235,2935,2935,2935,2935,0
20241007,164400,1185175235,2935,2935,2935,2935,0
20241007,164300,1185175235,2935,2935,2935,2935,0
20241007,164200,1185175235,2935,2935,2935,2935,0
20241007,164100,1185175235,2935,2935,2935,2935,0
20241007,164000,1185175235,2935,2935,2935,2935,0
20241007,163900,1185175235,2935,2935,2935,2935,0
20241007,163800,1185175235,2935,2935,2935,2935,0
20241007,163700,1185175235,2935,2935,2935,2935,0
20241007,163600,1185175235,2935,2935,2935,2935,0
20241007,163500,1185175235,2935,2935,2935,2935,0
20241007,163400,1185175235,2935,2935,2935,2935,0
20241007,163300,1185175235,2935,2935,2935,2935,0
20241007,163200,1185175235,2935,2935,2935,2935,0
20241007,163100,1185175235,2935,2935,2935,2935,0
20241007,163000,1185175235,2935,2935,2935,2935,0
20241007,162900,1185175235,2935,2935,2935,2935,0
20241007,162800,1185175235,2935,2935,2935,2935,8184
20241007,162700,1185175235,2935,2935,2935,2935,0
20241007,162600,1185175235,2935,2935,2935,2935,0
20241007,162500,1185175235,2935,2935,2935,2935,0
20241007,162400,1185175235,2935,2935,2935,2935,0
20241007,162300,1185175235,2935,2935,2935,2935,0
20241007,162200,1185175235,2935,2935,2935,2935,0
20241007,162100,1185175235,2935,2935,2935,2935,0
20241007,162000,1185175235,2935,2935,2935,2935,0
20241007,161900,1185175235,2935,2935,2935,2935,0
20241007,161800,1185175235,2935,2935,2935,2935,0
20241007,161700,1185175235,2935,2935,2935,2935,0
20241007,161600,1185175235,2935,2935,2935,2935,0
20241007,161500,1185175235,2935,2935,2935,2935,0
20241007,161400,1185175235,2935,2935,2935,2935,0
20241007,161300,1185175235,2935,2935,2935,2935,0
20241007,161200,1185175235,2935,2935,2935,2935,0
20241007,161100,1185175235,2935,2935,2935,2935,0
20241007,161000,1185175235,2935,2935,2935,2935,0
20241007,160900,1185175235,2935,2935,2935,2935,0
20241007,160800,1185175235,2935,2935,2935,2935,0
20241007,160700,1185175235,2935,2935,2935,2935,0
20241007,160600,1185175235,2935,2935,2935,2935,0
20241007,160500,1185175235,2935,2935,2935,2935,0
20241007,160400,1185175235,2935,2935,2935,2935,0
20241007,160300,1185175235,2935,2935,2935,2935,0
20241007,160200,1185175235,2935,2935,2935,2935,0
20241007,160100,1185175235,2935,2935,2935,2935,0
20241007,160000,1185175235,2935,2935,2935,2935,0
20241007,155900,1185175235,2935,2935,2935,2935,0
20241007,155800,1185175235,2935,2935,2935,2935,8184
20241007,155700,1185175235,2935,2935,2935,2935,0
20241007,155600,1185175235,2935,2935,2935,2935,0
20241007,155500,1185175235,2935,2935,2935,2935,0
20241007,155400,1185175235,2935,2935,2935,2935,0
20241007,155300,1185175235,2935,2935,2935,2935,0
20241007,155200,1185175235,2935,2935,2935,2935,0
20241007,155100,1185175235,2935,2935,2935,2935,0
20241007,155000,1185175235,2935,2935,2935,2935,0
20241007,154900,1185175235,2935,2935,2935,2935,0
20241007,154800,1185175235,2935,2935,2935,2935,0
20241007,154700,1185175235,2935,2935,2935,2935,0
20241007,154600,1185175235,2935,2935,2935,2935,0
20241007,154500,1185175235,2935,2935,2935,2935,0
20241007,154400,1185175235,2935,2935,2935,2935,0
20241007,154300,1185175235,2935,2935,2935,2935,0
20241007,154200,1185175235,2935,2935,2935,2935,0
20241007,154100,1185175235,2935,2935,2935,2935,0
20241007,154000,1185175235,2935,2935,2935,2935,0
20241007,153900,1185175235,2935,2935,2935,2935,0
20241007,153800,1185175235,2935,2935,2935,2935,0
20241007,153700,1185175235,2935,2935,2935,2935,0
20241007,153600,1185175235,2935,2935,2935,2935,0
20241007,153500,1185175235,2935,2935,2935,2935,0
20241007,153400,1185175235,2935,2935,2935,2935,0
20241007,153300,1185175235,2935,2935,2935,2935,0
20241007,153200,1185175235,2935,2935,2935,2935,0
20241007,153100,1185175235,2935,2935,2935,2935,0
20241007,153000,1185175235,2935,2935,2935,2935,8184
20241007,152900,1161155195,2940,2940,2940,2940,0
20241007,152800,1161155195,2940,2940,2940,2940,0
20241007,152700,1161155195,2940,2940,2940,2940,0
20241007,152600,1161155195,2940,2940,2940,2940,0
20241007,152500,1161155195,2940,2940,2940,2940,0
20241007,152400,1161155195,2940,2940,2940,2940,0
20241007,152300,1161155195,2940,2940,2940,2940,0
20241007,152200,1161155195,2940,2940,2940,2940,0
20241007,152100,1161155195,2940,2940,2940,2940,0
20241007,152000,1161155195,2940,2940,2940,2940,0
20241007,151900,1161155195,2940,2940,2940,2940,305
20241007,151800,1160258495,2940,2935,2940,2935,462
20241007,151700,1158901525,2935,2940,2940,2935,262
20241007,151600,1158132535,2940,2940,2940,2940,1
20241007,151500,1158129595,2935,2935,2935,2935,3802
20241007,151400,1146970725,2935,2935,2940,2935,300
20241007,151300,1146089225,2940,2945,2945,2935,692
20241007,151200,1144054520,2945,2945,2945,2945,1
20241007,151100,1144051575,2940,2940,2940,2940,0
20241007,151000,1144051575,2940,2940,2940,2940,601
20241007,150900,1142284635,2940,2940,2940,2940,6
20241007,150800,1142266995,2940,2940,2940,2935,472
20241007,150700,1140879390,2940,2935,2940,2935,4508
20241007,150600,1127626365,2940,2930,2940,2930,2
20241007,150500,1127620495,2935,2935,2935,2935,1755
20241007,150400,1122469570,2935,2935,2935,2935,3400
20241007,150300,1112490570,2935,2935,2935,2935,0
20241007,150200,1112490570,2935,2935,2935,2935,697
20241007,150100,1110444875,2940,2940,2940,2940,694
20241007,150000,1108404515,2935,2935,2935,2935,352
20241007,145900,1107371395,2935,2935,2935,2935,1
20241007,145800,1107368460,2935,2935,2935,2935,1
20241007,145700,1107365525,2935,2935,2935,2935,0
20241007,145600,1107365525,2935,2935,2935,2935,200
20241007,145500,1106778525,2940,2940,2940,2940,3300
20241007,145400,1097076525,2940,2940,2940,2940,0
20241007,145300,1097076525,2940,2940,2940,2940,30
20241007,145200,1096988325,2940,2940,2940,2940,0
20241007,145100,1096988325,2940,2940,2940,2940,1
20241007,145000,1096985385,2935,2935,2935,2935,0
20241007,144900,1096985385,2935,2935,2935,2935,100
20241007,144800,1096691885,2935,2935,2935,2935,390
20241007,144700,1095547235,2935,2935,2935,2935,20
20241007,144600,1095488535,2935,2935,2935,2935,7
20241007,144500,1095467990,2940,2940,2940,2935,498
20241007,144400,1094003875,2935,2935,2935,2935,0
20241007,144300,1094003875,2935,2935,2935,2935,0
20241007,144200,1094003875,2935,2935,2935,2935,1
20241007,144100,1094000940,2935,2935,2935,2935,1
20241007,144000,1093998005,2935,2935,2935,2935,1
20241007,143900,1093995070,2935,2935,2935,2935,154
20241007,143800,1093543080,2940,2940,2940,2940,7
20241007,143700,1093522500,2935,2935,2935,2935,1
20241007,143600,1093519565,2935,2935,2935,2935,0
20241007,143500,1093519565,2935,2935,2935,2935,29
20241007,143400,1093434450,2940,2940,2940,2940,21
20241007,143300,1093372710,2940,2940,2940,2940,2396
20241007,143200,1086328470,2940,2940,2940,2940,0
20241007,143100,1086328470,2940,2940,2940,2940,175
20241007,143000,1085813970,2945,2945,2945,2945,0
20241007,142900,1085813970,2945,2945,2945,2945,0
20241007,142800,1085813970,2945,2945,2945,2940,1340
20241007,142700,1081868170,2940,2940,2940,2940,547
20241007,142600,1080259990,2945,2940,2945,2940,83
20241007,142500,1080015965,2940,2930,2940,2930,2824
20241007,142400,1071723405,2940,2935,2940,2930,4283
20241007,142300,1059166720,2935,2935,2935,2935,51
20241007,142200,1059017035,2935,2935,2935,2935,232
20241007,142100,1058336115,2935,2935,2935,2935,9
20241007,142000,1058309700,2940,2940,2940,2940,175
20241007,141900,1057795200,2940,2940,2940,2940,0
20241007,141800,1057795200,2940,2940,2940,2940,0
20241007,141700,1057795200,2940,2940,2940,2940,0
20241007,141600,1057795200,2940,2940,2940,2940,3
20241007,141500,1057786380,2935,2935,2935,2935,0
20241007,141400,1057786380,2935,2935,2935,2935,504
20241007,141300,1056307140,2935,2935,2935,2935,30
20241007,141200,1056219090,2935,2935,2935,2935,282
20241007,141100,1055391420,2940,2940,2940,2940,1710
20241007,141000,1050364020,2940,2940,2940,2940,0
20241007,140900,1050364020,2940,2940,2940,2940,0
20241007,140800,1050364020,2940,2940,2940,2940,10
20241007,140700,1050334620,2935,2935,2935,2935,0
20241007,140600,1050334620,2935,2935,2935,2935,1
20241007,140500,1050331685,2935,2930,2935,2930,22
20241007,140400,1050267220,2935,2935,2935,2935,40
20241007,140300,1050149820,2935,2940,2940,2935,106
20241007,140200,1049838210,2940,2935,2940,2935,670
20241007,140100,1047871715,2935,2935,2935,2935,662
20241007,140000,1045928745,2935,2935,2935,2935,350
20241007,135900,1044901495,2930,2930,2930,2930,375
20241007,135800,1043802745,2930,2930,2930,2930,2815
20241007,135700,1035554795,2935,2930,2935,2930,363
20241007,135600,1034489455,2930,2930,2930,2930,10
20241007,135500,1034460155,2935,2935,2935,2935,62
20241007,135400,1034278185,2935,2935,2935,2935,370
20241007,135300,1033192235,2930,2930,2930,2930,200
20241007,135200,1032606235,2935,2930,2935,2930,1503
20241007,135100,1028199565,2930,2930,2930,2930,10
20241007,135000,1028170265,2925,2925,2925,2925,0
20241007,134900,1028170265,2925,2925,2925,2925,0
20241007,134800,1028170265,2925,2925,2930,2925,901
20241007,134700,1025534835,2935,2930,2935,2925,22
20241007,134600,1025470360,2930,2925,2930,2925,2061
20241007,134500,1019436635,2925,2925,2925,2925,49
20241007,134400,1019293310,2925,2925,2925,2925,344
20241007,134300,1018287110,2930,2930,2930,2930,0
20241007,134200,1018287110,2930,2930,2930,2930,0
20241007,134100,1018287110,2930,2930,2930,2925,3063
20241007,134000,1009318525,2935,2935,2935,2935,0
20241007,133900,1009318525,2935,2935,2935,2935,0
20241007,133800,1009318525,2935,2935,2935,2935,1518
20241007,133700,1004863195,2935,2935,2935,2935,3248
20241007,133600,995330315,2940,2940,2940,2940,1200
20241007,133500,991802315,2940,2940,2940,2940,0
20241007,133400,991802315,2940,2940,2940,2940,26
20241007,133300,991725875,2935,2935,2935,2935,1769
20241007,133200,986533860,2930,2930,2930,2930,145
20241007,133100,986109010,2935,2930,2935,2930,501
20241007,133000,984641075,2930,2930,2930,2930,601
20241007,132900,982880145,2930,2930,2930,2930,2
20241007,132800,982874285,2930,2930,2930,2930,180
20241007,132700,982346885,2930,2930,2930,2930,101
20241007,132600,982050955,2930,2930,2930,2930,0
20241007,132500,982050955,2930,2930,2935,2930,3584
20241007,132400,971549075,2930,2930,2930,2930,1
20241007,132300,971546145,2930,2930,2930,2930,0
20241007,132200,971546145,2930,2930,2930,2930,1064
20241007,132100,968428625,2935,2935,2935,2935,32
20241007,132000,968334705,2935,2935,2935,2935,254
20241007,131900,967589215,2935,2935,2935,2935,0
20241007,131800,967589215,2935,2935,2935,2935,3
20241007,131700,967580410,2930,2930,2930,2930,0
20241007,131600,967580410,2930,2930,2930,2930,500
20241007,131500,966115410,2935,2935,2935,2935,100
20241007,131400,965821910,2935,2935,2935,2935,900
20241007,131300,963180410,2935,2940,2940,2935,10
20241007,131200,963151055,2930,2930,2930,2930,105
20241007,131100,962843405,2930,2935,2935,2930,211
20241007,131000,962225170,2935,2935,2935,2935,789
20241007,130900,959909455,2935,2935,2935,2935,175
20241007,130800,959395830,2930,2930,2930,2930,0
20241007,130700,959395830,2930,2930,2930,2930,1
20241007,130600,959392900,2930,2930,2930,2930,1
20241007,130500,959389970,2930,2930,2930,2930,0
20241007,130400,959389970,2930,2930,2930,2930,25
20241007,130300,959316720,2930,2935,2935,2930,2951
20241007,130200,950670280,2935,2935,2935,2935,677
20241007,130100,948683285,2935,2930,2935,2930,575
20241007,130000,946996410,2935,2935,2935,2935,75
20241007,125900,946776285,2935,2935,2935,2935,57
20241007,125800,946608990,2935,2935,2935,2935,3531
20241007,125700,936245505,2935,2935,2935,2935,0
20241007,125600,936245505,2935,2935,2935,2935,1975
20241007,125500,930448880,2935,2935,2935,2935,2
20241007,125400,930443010,2935,2940,2940,2935,335
20241007,125300,929458115,2935,2940,2940,2935,1931
20241007,125200,923780980,2940,2940,2940,2940,1000
20241007,125100,920840980,2940,2940,2940,2940,1
20241007,125000,920838040,2940,2940,2940,2940,104
20241007,124900,920532280,2940,2940,2940,2940,945
20241007,124800,917753980,2940,2940,2940,2940,73
20241007,124700,917539360,2940,2935,2940,2935,142
20241007,124600,917122015,2935,2940,2940,2935,232
20241007,124500,916440040,2945,2945,2945,2945,0
20241007,124400,916440040,2945,2940,2945,2940,90
20241007,124300,916175390,2940,2940,2940,2940,0
20241007,124200,916175390,2940,2940,2940,2940,3017
20241007,124100,907305410,2940,2940,2940,2940,5379
20241007,124000,891491150,2940,2940,2940,2940,1
20241007,123900,891488210,2940,2930,2940,2930,6233
20241007,123800,873174775,2935,2935,2935,2935,77
20241007,123700,872948780,2935,2930,2935,2930,803
20241007,123600,870595480,2925,2925,2925,2925,504
20241007,123500,869121280,2925,2925,2930,2925,84
20241007,123400,868875210,2930,2930,2930,2930,74
20241007,123300,868658390,2930,2930,2930,2930,65
20241007,123200,868467940,2930,2925,2930,2925,9
20241007,123100,868441575,2930,2930,2930,2930,14
20241007,123000,868400555,2925,2925,2925,2925,0
20241007,122900,868400555,2925,2925,2925,2925,211
20241007,122800,867783380,2925,2925,2925,2925,253
20241007,122700,867043355,2925,2925,2925,2925,390
20241007,122600,865902605,2930,2930,2930,2930,100
20241007,122500,865609605,2930,2930,2930,2930,188
20241007,122400,865058765,2930,2930,2930,2930,0
20241007,122300,865058765,2930,2930,2930,2930,1
20241007,122200,865055835,2930,2930,2930,2930,119
20241007,122100,864707165,2930,2930,2930,2930,5
20241007,122000,864692515,2925,2930,2930,2925,262
20241007,121900,863925965,2925,2925,2925,2925,0
20241007,121800,863925965,2925,2925,2925,2925,1
20241007,121700,863923040,2935,2925,2935,2925,21
20241007,121600,863861415,2925,2925,2930,2925,905
20241007,121500,861212785,2930,2930,2930,2925,10166
20241007,121400,831430140,2930,2930,2930,2930,0
20241007,121300,831430140,2930,2930,2930,2930,0
20241007,121200,831430140,2930,2930,2930,2930,600
20241007,121100,829672140,2930,2935,2935,2930,229
20241007,121000,829000175,2935,2935,2935,2935,3441
20241007,120900,818900840,2935,2935,2935,2935,1
20241007,120800,818897905,2935,2935,2935,2935,332
20241007,120700,817923485,2935,2935,2935,2935,15
20241007,120600,817879460,2935,2935,2935,2935,395
20241007,120500,816720135,2935,2935,2935,2935,21
20241007,120400,816658500,2930,2930,2930,2930,0
20241007,120300,816658500,2930,2930,2930,2930,540
20241007,120200,815076300,2930,2930,2930,2930,100
20241007,120100,814783300,2930,2930,2930,2930,1
20241007,120000,814780370,2930,2930,2930,2930,1
20241007,115900,814777440,2930,2930,2930,2930,275
20241007,115800,813971690,2940,2935,2940,2935,333
20241007,115700,812992780,2935,2935,2935,2935,15
20241007,115600,812948755,2935,2935,2935,2935,1
20241007,115500,812945820,2930,2930,2930,2930,357
20241007,115400,811899810,2935,2935,2935,2935,82
20241007,115300,811659140,2935,2935,2935,2935,365
20241007,115200,810587865,2935,2935,2935,2935,0
20241007,115100,810587865,2935,2935,2935,2935,2129
20241007,115000,804339250,2930,2930,2930,2930,0
20241007,114900,804339250,2930,2930,2930,2930,1
20241007,114800,804336320,2935,2935,2935,2935,100
20241007,114700,804042820,2930,2930,2930,2930,131
20241007,114600,803658990,2930,2930,2930,2930,6723
20241007,114500,783960600,2935,2930,2935,2930,780
20241007,114400,781674700,2930,2930,2930,2930,10
20241007,114300,781645400,2935,2935,2935,2935,101
20241007,114200,781348965,2930,2930,2935,2930,4
20241007,114100,781337235,2935,2935,2935,2930,348
20241007,114000,780315860,2935,2935,2935,2935,5
20241007,113900,780301185,2935,2930,2935,2930,3
20241007,113800,780292390,2935,2935,2935,2935,1
20241007,113700,780289455,2935,2935,2935,2935,0
20241007,113600,780289455,2935,2930,2935,2930,769
20241007,113500,778032465,2930,2930,2930,2930,2
20241007,113400,778026605,2935,2935,2935,2935,0
20241007,113300,778026605,2935,2935,2935,2935,8
20241007,113200,778003125,2935,2935,2935,2935,0
20241007,113100,778003125,2935,2935,2935,2935,555
20241007,113000,776374200,2935,2935,2935,2935,435
20241007,112900,775097475,2935,2935,2935,2930,2932
20241007,112800,766492285,2935,2935,2935,2935,1
20241007,112700,766489350,2930,2930,2930,2930,37
20241007,112600,766380940,2930,2935,2935,2930,171
20241007,112500,765879060,2930,2930,2930,2930,80
20241007,112400,765644660,2930,2930,2935,2930,702
20241007,112300,763584300,2930,2930,2930,2930,400
20241007,112200,762412300,2930,2930,2930,2930,27
20241007,112100,762333190,2930,2930,2930,2930,853
20241007,112000,759833900,2930,2930,2930,2930,1055
20241007,111900,756742750,2925,2925,2925,2925,0
20241007,111800,756742750,2925,2930,2930,2925,30
20241007,111700,756654885,2935,2935,2935,2935,1
20241007,111600,756651950,2930,2930,2930,2930,300
20241007,111500,755772950,2930,2930,2930,2930,0
20241007,111400,755772950,2930,2930,2930,2930,663
20241007,111300,753830360,2930,2930,2930,2930,508
20241007,111200,752341920,2930,2930,2930,2930,950
20241007,111100,749558420,2930,2930,2930,2930,5804
20241007,111000,732552700,2930,2930,2930,2930,0
20241007,110900,732552700,2930,2935,2935,2930,196
20241007,110800,731977445,2930,2930,2935,2930,843
20241007,110700,729503255,2930,2935,2935,2930,912
20241007,110600,726827545,2935,2930,2935,2930,1473
20241007,110500,722504310,2930,2930,2930,2930,2956
20241007,110400,713843230,2930,2935,2935,2930,105
20241007,110300,713535075,2930,2940,2940,2930,6637
20241007,110200,694047495,2940,2940,2945,2940,2076
20241007,110100,687944050,2945,2940,2945,2940,482
20241007,110000,686526430,2945,2940,2945,2940,23
20241007,105900,686458760,2945,2945,2945,2945,800
20241007,105800,684102760,2945,2945,2945,2945,20
20241007,105700,684043860,2945,2945,2945,2945,356
20241007,105600,682995440,2945,2945,2945,2945,1800
20241007,105500,677694440,2945,2945,2945,2945,340
20241007,105400,676693140,2945,2945,2945,2945,432
20241007,105300,675420900,2945,2945,2945,2945,1532
20241007,105200,670909160,2945,2945,2950,2945,7097
20241007,105100,650008490,2945,2935,2945,2935,5301
20241007,105000,634412740,2935,2935,2940,2935,1150
20241007,104900,631031960,2935,2935,2940,2935,351
20241007,104800,630001770,2935,2940,2940,2935,13
20241007,104700,629963565,2940,2940,2940,2940,44
20241007,104600,629834205,2940,2940,2940,2940,403
20241007,104500,628649385,2935,2940,2940,2935,218
20241007,104400,628008470,2940,2940,2940,2940,450
20241007,104300,626685470,2940,2940,2940,2940,2203
20241007,104200,620208650,2940,2940,2940,2940,300
20241007,104100,619326650,2940,2940,2940,2940,1404
20241007,104000,615198890,2940,2940,2940,2940,22
20241007,103900,615134210,2945,2940,2945,2940,590
20241007,103800,613399605,2940,2945,2945,2940,473
20241007,103700,612007485,2945,2945,2945,2945,1652
20241007,103600,607142345,2945,2945,2945,2945,124
20241007,103500,606777165,2940,2940,2940,2940,1620
20241007,103400,602014365,2940,2940,2940,2935,715
20241007,103300,599912280,2940,2940,2940,2940,1405
20241007,103200,595781580,2940,2945,2945,2940,1022
20241007,103100,592776790,2940,2940,2945,2935,9644
20241007,103000,564419945,2935,2935,2935,2935,0
20241007,102900,564419945,2935,2935,2935,2935,15
20241007,102800,564375920,2935,2935,2935,2935,18
20241007,102700,564323090,2940,2935,2940,2935,11
20241007,102600,564290800,2935,2935,2935,2935,10760
20241007,102500,532710200,2930,2930,2930,2925,5154
20241007,102400,517611015,2930,2930,2930,2925,2045
20241007,102300,511619170,2925,2930,2930,2925,9
20241007,102200,511592815,2930,2930,2930,2930,0
20241007,102100,511592815,2930,2930,2935,2930,1059
20241007,102000,508489935,2930,2935,2935,2930,563
20241007,101900,506839310,2935,2930,2935,2930,1907
20241007,101800,501251790,2920,2925,2925,2920,115
20241007,101700,500915440,2925,2925,2925,2925,299
20241007,101600,500040865,2930,2930,2930,2930,260
20241007,101500,499279065,2935,2930,2935,2930,2484
20241007,101400,491995345,2935,2925,2935,2925,46523
20241007,101300,355839805,2920,2920,2920,2920,2930
20241007,101200,347284205,2920,2920,2925,2920,1731
20241007,101100,342225485,2920,2925,2925,2920,5266
20241007,101000,326848465,2925,2920,2925,2920,523
20241007,100900,325321290,2920,2920,2920,2920,56
20241007,100800,325157770,2920,2925,2925,2920,120
20241007,100700,324806785,2925,2925,2925,2925,6
20241007,100600,324789235,2925,2925,2925,2925,1333
20241007,100500,320890210,2920,2920,2920,2920,50
20241007,100400,320744210,2920,2925,2925,2920,1585
20241007,100300,316113085,2925,2920,2925,2915,3804
20241007,100200,305005790,2920,2915,2920,2915,880
20241007,100100,302436990,2915,2915,2915,2915,460
20241007,100000,301096090,2920,2915,2920,2915,444
20241007,095900,299800080,2915,2915,2915,2915,620
20241007,095800,297992780,2920,2910,2920,2910,590
20241007,095700,296271595,2910,2910,2910,2910,5
20241007,095600,296257045,2910,2910,2910,2910,0
20241007,095500,296257045,2910,2915,2915,2910,3596
20241007,095400,285786040,2915,2915,2915,2915,300
20241007,095300,284911540,2920,2920,2920,2920,196
20241007,095200,284339220,2920,2925,2925,2920,54
20241007,095100,284181530,2925,2925,2925,2925,143
20241007,095000,283763255,2925,2925,2925,2925,71
20241007,094900,283555580,2925,2925,2925,2925,0
20241007,094800,283555580,2925,2925,2925,2925,171
20241007,094700,283055405,2930,2920,2930,2920,13825
20241007,094600,242618130,2915,2915,2920,2915,676
20241007,094500,240645090,2925,2925,2925,2925,0
20241007,094400,240645090,2925,2920,2925,2920,62
20241007,094300,240464045,2925,2925,2925,2925,3
20241007,094200,240455270,2925,2920,2925,2915,1690
20241007,094100,235512535,2920,2920,2920,2920,1
20241007,094000,235509615,2920,2920,2920,2920,847
20241007,093900,233036375,2920,2920,2925,2910,3104
20241007,093800,223977605,2920,2920,2920,2920,3433
20241007,093700,213953245,2920,2915,2920,2910,1306
20241007,093600,210146410,2920,2920,2920,2915,1450
20241007,093500,205919410,2920,2920,2920,2920,52
20241007,093400,205767570,2920,2920,2920,2915,356
20241007,093300,204728930,2920,2915,2920,2915,5
20241007,093200,204714345,2920,2920,2925,2920,528
20241007,093100,203172405,2920,2920,2925,2915,1908
20241007,093000,197601530,2920,2920,2920,2920,1771
20241007,092900,192430210,2915,2910,2925,2910,7538
20241007,092800,170428600,2910,2915,2915,2910,410
20241007,092700,169233620,2915,2910,2915,2905,2803
20241007,092600,161076470,2905,2900,2905,2900,12085
20241007,092500,125973545,2900,2900,2900,2900,1
20241007,092400,125970645,2905,2900,2905,2900,52
20241007,092300,125819835,2895,2900,2900,2895,220
20241007,092200,125182335,2895,2900,2905,2895,563
20241007,092100,123547825,2895,2905,2905,2895,1741
20241007,092000,118497540,2910,2910,2910,2910,84
20241007,091900,118253100,2905,2905,2910,2905,630
20241007,091800,116422945,2905,2915,2915,2905,128
20241007,091700,116050015,2915,2910,2915,2910,623
20241007,091600,114235335,2910,2905,2915,2905,5160
20241007,091500,99207765,2905,2905,2905,2900,2287
20241007,091400,92564890,2910,2890,2910,2890,8319
20241007,091300,68398310,2900,2890,2900,2890,1567
20241007,091200,63862805,2890,2885,2890,2885,156
20241007,091100,63412740,2890,2890,2890,2890,200
20241007,091000,62834740,2895,2895,2895,2880,1426
20241007,090900,58724185,2890,2890,2890,2890,0
20241007,090800,58724185,2890,2890,2900,2880,3074
20241007,090700,49849050,2890,2885,2890,2885,578
20241007,090600,48179405,2885,2885,2890,2885,1791
20241007,090500,43012365,2885,2880,2885,2880,1501
20241007,090400,38682430,2860,2880,2880,2860,352
20241007,090300,37674970,2880,2855,2880,2855,23
20241007,090200,37608800,2865,2865,2865,2855,1656
20241007,090100,32876095,2870,2870,2875,2850,3304
20241007,090000,23448490,2855,2875,2875,2850,5134