KissMeData/020120/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191000,230469175,3615,3615,3615,3615,878
20241007,190900,230469175,3615,3615,3615,3615,0
20241007,190800,230469175,3615,3615,3615,3615,0
20241007,190700,230469175,3615,3615,3615,3615,0
20241007,190600,230469175,3615,3615,3615,3615,0
20241007,190500,230469175,3615,3615,3615,3615,0
20241007,190400,230469175,3615,3615,3615,3615,0
20241007,190300,230469175,3615,3615,3615,3615,0
20241007,190200,230469175,3615,3615,3615,3615,0
20241007,190100,230469175,3615,3615,3615,3615,0
20241007,190000,230469175,3615,3615,3615,3615,0
20241007,185900,230469175,3615,3615,3615,3615,0
20241007,185800,230469175,3615,3615,3615,3615,0
20241007,185700,230469175,3615,3615,3615,3615,0
20241007,185600,230469175,3615,3615,3615,3615,0
20241007,185500,230469175,3615,3615,3615,3615,0
20241007,185400,230469175,3615,3615,3615,3615,0
20241007,185300,230469175,3615,3615,3615,3615,0
20241007,185200,230469175,3615,3615,3615,3615,0
20241007,185100,230469175,3615,3615,3615,3615,0
20241007,185000,230469175,3615,3615,3615,3615,0
20241007,184900,230469175,3615,3615,3615,3615,0
20241007,184800,230469175,3615,3615,3615,3615,0
20241007,184700,230469175,3615,3615,3615,3615,0
20241007,184600,230469175,3615,3615,3615,3615,0
20241007,184500,230469175,3615,3615,3615,3615,0
20241007,184400,230469175,3615,3615,3615,3615,0
20241007,184300,230469175,3615,3615,3615,3615,0
20241007,184200,230469175,3615,3615,3615,3615,0
20241007,184100,230469175,3615,3615,3615,3615,0
20241007,184000,230469175,3615,3615,3615,3615,878
20241007,183900,230469175,3615,3615,3615,3615,0
20241007,183800,230469175,3615,3615,3615,3615,0
20241007,183700,230469175,3615,3615,3615,3615,0
20241007,183600,230469175,3615,3615,3615,3615,0
20241007,183500,230469175,3615,3615,3615,3615,0
20241007,183400,230469175,3615,3615,3615,3615,0
20241007,183300,230469175,3615,3615,3615,3615,0
20241007,183200,230469175,3615,3615,3615,3615,0
20241007,183100,230469175,3615,3615,3615,3615,0
20241007,183000,230469175,3615,3615,3615,3615,0
20241007,182900,230469175,3615,3615,3615,3615,0
20241007,182800,230469175,3615,3615,3615,3615,0
20241007,182700,230469175,3615,3615,3615,3615,0
20241007,182600,230469175,3615,3615,3615,3615,0
20241007,182500,230469175,3615,3615,3615,3615,0
20241007,182400,230469175,3615,3615,3615,3615,0
20241007,182300,230469175,3615,3615,3615,3615,0
20241007,182200,230469175,3615,3615,3615,3615,0
20241007,182100,230469175,3615,3615,3615,3615,0
20241007,182000,230469175,3615,3615,3615,3615,0
20241007,181900,230469175,3615,3615,3615,3615,0
20241007,181800,230469175,3615,3615,3615,3615,0
20241007,181700,230469175,3615,3615,3615,3615,0
20241007,181600,230469175,3615,3615,3615,3615,0
20241007,181500,230469175,3615,3615,3615,3615,0
20241007,181400,230469175,3615,3615,3615,3615,0
20241007,181300,230469175,3615,3615,3615,3615,0
20241007,181200,230469175,3615,3615,3615,3615,0
20241007,181100,230469175,3615,3615,3615,3615,0
20241007,181000,230469175,3615,3615,3615,3615,878
20241007,180900,230469175,3615,3615,3615,3615,0
20241007,180800,230469175,3615,3615,3615,3615,0
20241007,180700,230469175,3615,3615,3615,3615,0
20241007,180600,230469175,3615,3615,3615,3615,0
20241007,180500,230469175,3615,3615,3615,3615,0
20241007,180400,230469175,3615,3615,3615,3615,0
20241007,180300,230469175,3615,3615,3615,3615,0
20241007,180200,230469175,3615,3615,3615,3615,0
20241007,180100,230469175,3615,3615,3615,3615,0
20241007,180000,230469175,3615,3615,3615,3615,0
20241007,175900,230469175,3615,3615,3615,3615,0
20241007,175800,230469175,3615,3615,3615,3615,0
20241007,175700,230469175,3615,3615,3615,3615,0
20241007,175600,230469175,3615,3615,3615,3615,0
20241007,175500,230469175,3615,3615,3615,3615,0
20241007,175400,230469175,3615,3615,3615,3615,0
20241007,175300,230469175,3615,3615,3615,3615,0
20241007,175200,230469175,3615,3615,3615,3615,0
20241007,175100,230469175,3615,3615,3615,3615,0
20241007,175000,230469175,3615,3615,3615,3615,0
20241007,174900,230469175,3615,3615,3615,3615,0
20241007,174800,230469175,3615,3615,3615,3615,0
20241007,174700,230469175,3615,3615,3615,3615,0
20241007,174600,230469175,3615,3615,3615,3615,0
20241007,174500,230469175,3615,3615,3615,3615,0
20241007,174400,230469175,3615,3615,3615,3615,0
20241007,174300,230469175,3615,3615,3615,3615,0
20241007,174200,230469175,3615,3615,3615,3615,0
20241007,174100,230469175,3615,3615,3615,3615,0
20241007,174000,230469175,3615,3615,3615,3615,878
20241007,173900,230469175,3615,3615,3615,3615,0
20241007,173800,230469175,3615,3615,3615,3615,0
20241007,173700,230469175,3615,3615,3615,3615,0
20241007,173600,230469175,3615,3615,3615,3615,0
20241007,173500,230469175,3615,3615,3615,3615,0
20241007,173400,230469175,3615,3615,3615,3615,0
20241007,173300,230469175,3615,3615,3615,3615,0
20241007,173200,230469175,3615,3615,3615,3615,0
20241007,173100,230469175,3615,3615,3615,3615,0
20241007,173000,230469175,3615,3615,3615,3615,0
20241007,172900,230469175,3615,3615,3615,3615,0
20241007,172800,230469175,3615,3615,3615,3615,0
20241007,172700,230469175,3615,3615,3615,3615,0
20241007,172600,230469175,3615,3615,3615,3615,0
20241007,172500,230469175,3615,3615,3615,3615,0
20241007,172400,230469175,3615,3615,3615,3615,0
20241007,172300,230469175,3615,3615,3615,3615,0
20241007,172200,230469175,3615,3615,3615,3615,0
20241007,172100,230469175,3615,3615,3615,3615,0
20241007,172000,230469175,3615,3615,3615,3615,0
20241007,171900,230469175,3615,3615,3615,3615,0
20241007,171800,230469175,3615,3615,3615,3615,0
20241007,171700,230469175,3615,3615,3615,3615,0
20241007,171600,230469175,3615,3615,3615,3615,0
20241007,171500,230469175,3615,3615,3615,3615,0
20241007,171400,230469175,3615,3615,3615,3615,0
20241007,171300,230469175,3615,3615,3615,3615,0
20241007,171200,230469175,3615,3615,3615,3615,0
20241007,171100,230469175,3615,3615,3615,3615,0
20241007,171000,230469175,3615,3615,3615,3615,878
20241007,170900,230469175,3615,3615,3615,3615,0
20241007,170800,230469175,3615,3615,3615,3615,0
20241007,170700,230469175,3615,3615,3615,3615,0
20241007,170600,230469175,3615,3615,3615,3615,0
20241007,170500,230469175,3615,3615,3615,3615,0
20241007,170400,230469175,3615,3615,3615,3615,0
20241007,170300,230469175,3615,3615,3615,3615,0
20241007,170200,230469175,3615,3615,3615,3615,0
20241007,170100,230469175,3615,3615,3615,3615,0
20241007,170000,230469175,3615,3615,3615,3615,0
20241007,165900,230469175,3615,3615,3615,3615,0
20241007,165800,230469175,3615,3615,3615,3615,0
20241007,165700,230469175,3615,3615,3615,3615,0
20241007,165600,230469175,3615,3615,3615,3615,0
20241007,165500,230469175,3615,3615,3615,3615,0
20241007,165400,230469175,3615,3615,3615,3615,0
20241007,165300,230469175,3615,3615,3615,3615,0
20241007,165200,230469175,3615,3615,3615,3615,0
20241007,165100,230469175,3615,3615,3615,3615,0
20241007,165000,230469175,3615,3615,3615,3615,0
20241007,164900,230469175,3615,3615,3615,3615,0
20241007,164800,230469175,3615,3615,3615,3615,0
20241007,164700,230469175,3615,3615,3615,3615,0
20241007,164600,230469175,3615,3615,3615,3615,0
20241007,164500,230469175,3615,3615,3615,3615,0
20241007,164400,230469175,3615,3615,3615,3615,0
20241007,164300,230469175,3615,3615,3615,3615,0
20241007,164200,230469175,3615,3615,3615,3615,0
20241007,164100,230469175,3615,3615,3615,3615,0
20241007,164000,230469175,3615,3615,3615,3615,878
20241007,163900,230469175,3615,3615,3615,3615,0
20241007,163800,230469175,3615,3615,3615,3615,0
20241007,163700,230469175,3615,3615,3615,3615,0
20241007,163600,230469175,3615,3615,3615,3615,0
20241007,163500,230469175,3615,3615,3615,3615,0
20241007,163400,230469175,3615,3615,3615,3615,0
20241007,163300,230469175,3615,3615,3615,3615,0
20241007,163200,230469175,3615,3615,3615,3615,0
20241007,163100,230469175,3615,3615,3615,3615,0
20241007,163000,230469175,3615,3615,3615,3615,0
20241007,162900,230469175,3615,3615,3615,3615,0
20241007,162800,230469175,3615,3615,3615,3615,0
20241007,162700,230469175,3615,3615,3615,3615,0
20241007,162600,230469175,3615,3615,3615,3615,0
20241007,162500,230469175,3615,3615,3615,3615,0
20241007,162400,230469175,3615,3615,3615,3615,0
20241007,162300,230469175,3615,3615,3615,3615,0
20241007,162200,230469175,3615,3615,3615,3615,0
20241007,162100,230469175,3615,3615,3615,3615,0
20241007,162000,230469175,3615,3615,3615,3615,0
20241007,161900,230469175,3615,3615,3615,3615,0
20241007,161800,230469175,3615,3615,3615,3615,0
20241007,161700,230469175,3615,3615,3615,3615,0
20241007,161600,230469175,3615,3615,3615,3615,0
20241007,161500,230469175,3615,3615,3615,3615,0
20241007,161400,230469175,3615,3615,3615,3615,0
20241007,161300,230469175,3615,3615,3615,3615,0
20241007,161200,230469175,3615,3615,3615,3615,0
20241007,161100,230469175,3615,3615,3615,3615,0
20241007,161000,230469175,3615,3615,3615,3615,878
20241007,160900,230469175,3615,3615,3615,3615,0
20241007,160800,230469175,3615,3615,3615,3615,0
20241007,160700,230469175,3615,3615,3615,3615,0
20241007,160600,230469175,3615,3615,3615,3615,0
20241007,160500,230469175,3615,3615,3615,3615,0
20241007,160400,230469175,3615,3615,3615,3615,0
20241007,160300,230469175,3615,3615,3615,3615,0
20241007,160200,230469175,3615,3615,3615,3615,0
20241007,160100,230469175,3615,3615,3615,3615,0
20241007,160000,230469175,3615,3615,3615,3615,0
20241007,155900,230469175,3615,3615,3615,3615,0
20241007,155800,230469175,3615,3615,3615,3615,0
20241007,155700,230469175,3615,3615,3615,3615,0
20241007,155600,230469175,3615,3615,3615,3615,0
20241007,155500,230469175,3615,3615,3615,3615,0
20241007,155400,230469175,3615,3615,3615,3615,0
20241007,155300,230469175,3615,3615,3615,3615,0
20241007,155200,230469175,3615,3615,3615,3615,0
20241007,155100,230469175,3615,3615,3615,3615,0
20241007,155000,230469175,3615,3615,3615,3615,0
20241007,154900,230469175,3615,3615,3615,3615,0
20241007,154800,230469175,3615,3615,3615,3615,0
20241007,154700,230469175,3615,3615,3615,3615,0
20241007,154600,230469175,3615,3615,3615,3615,0
20241007,154500,230469175,3615,3615,3615,3615,0
20241007,154400,230469175,3615,3615,3615,3615,0
20241007,154300,230469175,3615,3615,3615,3615,0
20241007,154200,230469175,3615,3615,3615,3615,0
20241007,154100,230469175,3615,3615,3615,3615,0
20241007,154000,230469175,3615,3615,3615,3615,878
20241007,153900,230469175,3615,3615,3615,3615,0
20241007,153800,230469175,3615,3615,3615,3615,0
20241007,153700,230469175,3615,3615,3615,3615,0
20241007,153600,230469175,3615,3615,3615,3615,0
20241007,153500,230469175,3615,3615,3615,3615,0
20241007,153400,230469175,3615,3615,3615,3615,0
20241007,153300,230469175,3615,3615,3615,3615,0
20241007,153200,230469175,3615,3615,3615,3615,0
20241007,153100,230469175,3615,3615,3615,3615,0
20241007,153000,230469175,3615,3615,3615,3615,878
20241007,152900,227295205,3625,3625,3625,3625,0
20241007,152800,227295205,3625,3625,3625,3625,0
20241007,152700,227295205,3625,3625,3625,3625,0
20241007,152600,227295205,3625,3625,3625,3625,0
20241007,152500,227295205,3625,3625,3625,3625,0
20241007,152400,227295205,3625,3625,3625,3625,0
20241007,152300,227295205,3625,3625,3625,3625,0
20241007,152200,227295205,3625,3625,3625,3625,0
20241007,152100,227295205,3625,3625,3625,3625,0
20241007,152000,227295205,3625,3625,3625,3625,0
20241007,151900,227295205,3625,3625,3625,3610,1702
20241007,151800,221144480,3625,3625,3625,3625,100
20241007,151700,220781980,3630,3630,3630,3630,0
20241007,151600,220781980,3630,3630,3630,3630,0
20241007,151500,220781980,3630,3630,3630,3630,5
20241007,151400,220763830,3635,3635,3635,3635,0
20241007,151300,220763830,3635,3635,3635,3635,0
20241007,151200,220763830,3635,3635,3635,3635,0
20241007,151100,220763830,3635,3635,3635,3635,5
20241007,151000,220745655,3635,3620,3635,3620,82
20241007,150900,220447950,3635,3635,3635,3635,0
20241007,150800,220447950,3635,3630,3635,3630,13
20241007,150700,220400705,3620,3625,3625,3620,467
20241007,150600,218708260,3625,3625,3625,3625,85
20241007,150500,218400135,3630,3625,3630,3625,3
20241007,150400,218389255,3630,3630,3630,3630,77
20241007,150300,218109745,3630,3630,3630,3630,360
20241007,150200,216802945,3635,3635,3635,3635,0
20241007,150100,216802945,3635,3640,3640,3635,456
20241007,150000,215145345,3640,3640,3640,3640,140
20241007,145900,214635745,3650,3650,3650,3650,1
20241007,145800,214632095,3640,3640,3650,3640,6
20241007,145700,214610215,3650,3650,3650,3650,35
20241007,145600,214482465,3650,3650,3650,3650,1
20241007,145500,214478815,3650,3650,3650,3650,37
20241007,145400,214343765,3650,3645,3650,3645,307
20241007,145300,213224740,3645,3645,3645,3645,300
20241007,145200,212131240,3645,3645,3645,3645,2
20241007,145100,212123950,3645,3645,3645,3645,2
20241007,145000,212116660,3645,3645,3645,3645,1
20241007,144900,212113015,3630,3630,3630,3630,0
20241007,144800,212113015,3630,3630,3630,3630,0
20241007,144700,212113015,3630,3630,3630,3630,0
20241007,144600,212113015,3630,3630,3630,3630,0
20241007,144500,212113015,3630,3630,3630,3630,0
20241007,144400,212113015,3630,3630,3630,3630,200
20241007,144300,211387015,3630,3630,3630,3630,300
20241007,144200,210298015,3645,3640,3645,3640,50
20241007,144100,210115910,3640,3640,3640,3640,2
20241007,144000,210108630,3635,3635,3635,3635,219
20241007,143900,209312565,3630,3630,3630,3630,1
20241007,143800,209308935,3630,3630,3630,3630,200
20241007,143700,208582935,3635,3635,3635,3635,0
20241007,143600,208582935,3635,3635,3635,3635,0
20241007,143500,208582935,3635,3635,3635,3635,20
20241007,143400,208510235,3635,3635,3635,3635,0
20241007,143300,208510235,3635,3635,3635,3635,0
20241007,143200,208510235,3635,3620,3635,3620,301
20241007,143100,207416115,3620,3620,3620,3620,1
20241007,143000,207412495,3620,3620,3620,3620,1
20241007,142900,207408875,3620,3625,3625,3620,150
20241007,142800,206865155,3625,3625,3625,3625,94
20241007,142700,206524405,3635,3635,3635,3635,0
20241007,142600,206524405,3635,3635,3635,3635,0
20241007,142500,206524405,3635,3635,3635,3635,0
20241007,142400,206524405,3635,3630,3635,3630,30
20241007,142300,206415490,3630,3630,3630,3630,60
20241007,142200,206197690,3630,3630,3630,3630,100
20241007,142100,205834690,3630,3630,3630,3630,0
20241007,142000,205834690,3630,3630,3630,3630,0
20241007,141900,205834690,3630,3630,3630,3630,400
20241007,141800,204382690,3635,3635,3635,3635,4
20241007,141700,204368150,3645,3645,3645,3645,0
20241007,141600,204368150,3645,3625,3645,3625,401
20241007,141500,202913005,3625,3625,3625,3625,7
20241007,141400,202887630,3625,3625,3625,3625,0
20241007,141300,202887630,3625,3625,3625,3625,250
20241007,141200,201981380,3625,3625,3625,3625,0
20241007,141100,201981380,3625,3625,3625,3625,0
20241007,141000,201981380,3625,3625,3625,3625,0
20241007,140900,201981380,3625,3625,3625,3625,0
20241007,140800,201981380,3625,3625,3625,3625,0
20241007,140700,201981380,3625,3625,3625,3625,100
20241007,140600,201618880,3625,3625,3625,3625,0
20241007,140500,201618880,3625,3625,3625,3625,1
20241007,140400,201615255,3605,3605,3605,3605,271
20241007,140300,200638300,3605,3605,3605,3605,41
20241007,140200,200490495,3605,3605,3605,3605,42
20241007,140100,200339085,3625,3625,3625,3625,0
20241007,140000,200339085,3625,3625,3625,3625,0
20241007,135900,200339085,3625,3625,3625,3625,350
20241007,135800,199070335,3625,3625,3625,3625,40
20241007,135700,198925335,3625,3605,3625,3595,857
20241007,135600,195843705,3595,3615,3615,3595,959
20241007,135500,192391095,3595,3615,3630,3595,1203
20241007,135400,188052155,3630,3630,3630,3630,0
20241007,135300,188052155,3630,3630,3630,3630,0
20241007,135200,188052155,3630,3630,3630,3630,0
20241007,135100,188052155,3630,3630,3630,3630,0
20241007,135000,188052155,3630,3610,3630,3610,310
20241007,134900,186932855,3620,3620,3620,3620,1
20241007,134800,186929235,3630,3620,3630,3620,79
20241007,134700,186643155,3620,3600,3620,3600,620
20241007,134600,184408070,3605,3605,3605,3605,449
20241007,134500,182789425,3590,3610,3610,3590,3000
20241007,134400,172005190,3625,3625,3625,3625,548
20241007,134300,170018690,3625,3625,3625,3625,10
20241007,134200,169982440,3625,3610,3625,3600,501
20241007,134100,168174975,3605,3615,3615,3605,1614
20241007,134000,162351585,3615,3625,3625,3615,931
20241007,133900,158984665,3625,3635,3635,3620,1400
20241007,133800,153914240,3630,3630,3630,3630,0
20241007,133700,153914240,3630,3630,3630,3630,496
20241007,133600,152113760,3635,3635,3635,3635,213
20241007,133500,151339505,3635,3635,3635,3635,0
20241007,133400,151339505,3635,3635,3635,3635,1
20241007,133300,151335870,3635,3635,3635,3635,0
20241007,133200,151335870,3635,3650,3650,3635,11
20241007,133100,151295735,3650,3650,3650,3650,1
20241007,133000,151292085,3645,3645,3645,3645,306
20241007,132900,150176715,3635,3635,3635,3635,519
20241007,132800,148290150,3640,3640,3640,3640,301
20241007,132700,147194510,3640,3640,3640,3640,6
20241007,132600,147172670,3650,3650,3650,3650,2
20241007,132500,147165370,3655,3655,3655,3655,1
20241007,132400,147161715,3650,3650,3650,3650,5
20241007,132300,147143465,3650,3650,3650,3650,400
20241007,132200,145683465,3660,3660,3660,3660,1
20241007,132100,145679805,3645,3645,3645,3645,278
20241007,132000,144666495,3650,3650,3650,3650,0
20241007,131900,144666495,3650,3650,3650,3650,309
20241007,131800,143538645,3665,3665,3665,3665,0
20241007,131700,143538645,3665,3665,3665,3665,0
20241007,131600,143538645,3665,3665,3665,3665,0
20241007,131500,143538645,3665,3655,3665,3655,3
20241007,131400,143527660,3665,3665,3665,3665,0
20241007,131300,143527660,3665,3665,3665,3665,1
20241007,131200,143523995,3645,3645,3645,3645,0
20241007,131100,143523995,3645,3645,3645,3645,9
20241007,131000,143491190,3665,3665,3665,3665,0
20241007,130900,143491190,3665,3655,3665,3655,64
20241007,130800,143256985,3640,3640,3640,3640,1
20241007,130700,143253345,3640,3640,3640,3640,2
20241007,130600,143246065,3640,3640,3640,3640,10
20241007,130500,143209665,3640,3640,3640,3640,0
20241007,130400,143209665,3640,3640,3640,3640,20
20241007,130300,143136865,3655,3655,3655,3655,0
20241007,130200,143136865,3655,3655,3655,3655,0
20241007,130100,143136865,3655,3655,3655,3655,0
20241007,130000,143136865,3655,3655,3655,3655,172
20241007,125900,142508205,3645,3645,3645,3645,0
20241007,125800,142508205,3645,3645,3645,3645,0
20241007,125700,142508205,3645,3645,3645,3640,2230
20241007,125600,134379865,3655,3655,3655,3655,0
20241007,125500,134379865,3655,3655,3655,3655,0
20241007,125400,134379865,3655,3650,3655,3650,3
20241007,125300,134368905,3650,3650,3650,3650,0
20241007,125200,134368905,3650,3650,3650,3650,0
20241007,125100,134368905,3650,3650,3650,3650,933
20241007,125000,130963455,3655,3655,3655,3655,0
20241007,124900,130963455,3655,3650,3655,3650,100
20241007,124800,130597975,3645,3645,3645,3645,0
20241007,124700,130597975,3645,3645,3645,3645,0
20241007,124600,130597975,3645,3645,3645,3645,0
20241007,124500,130597975,3645,3645,3645,3645,6
20241007,124400,130576105,3640,3640,3640,3640,0
20241007,124300,130576105,3640,3640,3640,3640,0
20241007,124200,130576105,3640,3640,3640,3640,0
20241007,124100,130576105,3640,3645,3645,3640,321
20241007,124000,129407660,3655,3645,3655,3640,7
20241007,123900,129382120,3640,3640,3640,3640,1
20241007,123800,129378480,3640,3640,3640,3640,1
20241007,123700,129374840,3645,3645,3645,3645,1
20241007,123600,129371195,3655,3655,3655,3655,0
20241007,123500,129371195,3655,3655,3655,3655,0
20241007,123400,129371195,3655,3655,3655,3655,0
20241007,123300,129371195,3655,3655,3655,3655,0
20241007,123200,129371195,3655,3655,3655,3655,0
20241007,123100,129371195,3655,3655,3655,3655,1
20241007,123000,129367540,3640,3640,3640,3640,0
20241007,122900,129367540,3640,3640,3640,3640,6
20241007,122800,129345700,3640,3640,3640,3640,104
20241007,122700,128967140,3645,3645,3645,3645,1
20241007,122600,128963495,3665,3665,3665,3665,0
20241007,122500,128963495,3665,3665,3665,3665,15
20241007,122400,128908520,3665,3650,3665,3650,105
20241007,122300,128524315,3645,3645,3645,3645,12
20241007,122200,128480575,3645,3645,3645,3645,2
20241007,122100,128473285,3640,3640,3640,3640,0
20241007,122000,128473285,3640,3640,3640,3640,0
20241007,121900,128473285,3640,3640,3640,3640,19
20241007,121800,128404125,3635,3635,3635,3635,10
20241007,121700,128367775,3635,3635,3635,3635,0
20241007,121600,128367775,3635,3635,3635,3635,0
20241007,121500,128367775,3635,3635,3635,3635,0
20241007,121400,128367775,3635,3635,3635,3635,0
20241007,121300,128367775,3635,3635,3635,3635,0
20241007,121200,128367775,3635,3635,3635,3635,1
20241007,121100,128364140,3635,3635,3635,3635,2
20241007,121000,128356870,3640,3640,3645,3640,256
20241007,120900,127424940,3640,3640,3640,3640,0
20241007,120800,127424940,3640,3640,3640,3640,10
20241007,120700,127388540,3640,3640,3640,3640,0
20241007,120600,127388540,3640,3640,3640,3640,0
20241007,120500,127388540,3640,3640,3640,3640,0
20241007,120400,127388540,3640,3640,3640,3640,21
20241007,120300,127312100,3645,3645,3645,3645,19
20241007,120200,127242845,3650,3650,3650,3650,1
20241007,120100,127239195,3660,3660,3660,3660,0
20241007,120000,127239195,3660,3660,3660,3660,0
20241007,115900,127239195,3660,3650,3660,3650,141
20241007,115800,126724135,3665,3665,3665,3665,0
20241007,115700,126724135,3665,3665,3665,3665,0
20241007,115600,126724135,3665,3665,3665,3665,0
20241007,115500,126724135,3665,3665,3665,3665,0
20241007,115400,126724135,3665,3660,3665,3660,3
20241007,115300,126713150,3660,3660,3660,3660,0
20241007,115200,126713150,3660,3660,3660,3660,0
20241007,115100,126713150,3660,3660,3660,3660,0
20241007,115000,126713150,3660,3655,3660,3655,4
20241007,114900,126698515,3640,3640,3640,3640,0
20241007,114800,126698515,3640,3640,3640,3640,0
20241007,114700,126698515,3640,3640,3640,3640,100
20241007,114600,126334515,3640,3640,3640,3640,0
20241007,114500,126334515,3640,3640,3640,3640,0
20241007,114400,126334515,3640,3640,3640,3640,2
20241007,114300,126327235,3640,3640,3640,3640,0
20241007,114200,126327235,3640,3640,3640,3640,1
20241007,114100,126323595,3665,3665,3665,3665,37
20241007,114000,126187990,3665,3660,3665,3660,53
20241007,113900,125993750,3660,3665,3665,3655,59
20241007,113800,125777845,3660,3655,3660,3655,3
20241007,113700,125766870,3655,3655,3655,3655,100
20241007,113600,125401370,3660,3660,3660,3660,0
20241007,113500,125401370,3660,3660,3660,3660,0
20241007,113400,125401370,3660,3660,3660,3660,0
20241007,113300,125401370,3660,3660,3660,3660,176
20241007,113200,124757210,3660,3665,3665,3660,20
20241007,113100,124683960,3665,3660,3665,3660,71
20241007,113000,124423955,3660,3650,3660,3650,10
20241007,112900,124387365,3665,3665,3665,3665,0
20241007,112800,124387365,3665,3665,3665,3665,0
20241007,112700,124387365,3665,3665,3665,3665,1
20241007,112600,124383700,3640,3640,3640,3640,0
20241007,112500,124383700,3640,3640,3640,3640,0
20241007,112400,124383700,3640,3640,3640,3640,4
20241007,112300,124369140,3640,3640,3640,3640,50
20241007,112200,124187140,3645,3645,3645,3645,0
20241007,112100,124187140,3645,3645,3645,3645,0
20241007,112000,124187140,3645,3645,3645,3645,0
20241007,111900,124187140,3645,3665,3665,3645,1597
20241007,111800,118361455,3665,3665,3665,3665,20
20241007,111700,118288155,3665,3665,3665,3665,1
20241007,111600,118284490,3670,3670,3670,3665,9
20241007,111500,118251465,3665,3665,3665,3665,41
20241007,111400,118101200,3665,3665,3665,3665,50
20241007,111300,117917950,3670,3670,3670,3670,21
20241007,111200,117840880,3665,3665,3665,3665,0
20241007,111100,117840880,3665,3665,3665,3665,423
20241007,111000,116290585,3665,3665,3665,3665,0
20241007,110900,116290585,3665,3660,3665,3660,32
20241007,110800,116173460,3665,3665,3665,3665,0
20241007,110700,116173460,3665,3660,3665,3660,31
20241007,110600,116059995,3660,3660,3660,3660,15
20241007,110500,116005095,3655,3655,3655,3655,33
20241007,110400,115884480,3655,3655,3655,3655,5
20241007,110300,115866205,3655,3655,3655,3655,0
20241007,110200,115866205,3655,3655,3655,3655,5
20241007,110100,115847930,3650,3650,3650,3650,0
20241007,110000,115847930,3650,3650,3650,3650,0
20241007,105900,115847930,3650,3645,3650,3645,635
20241007,105800,113530230,3640,3635,3640,3635,20
20241007,105700,113457480,3635,3635,3635,3635,0
20241007,105600,113457480,3635,3635,3635,3635,0
20241007,105500,113457480,3635,3635,3635,3635,0
20241007,105400,113457480,3635,3635,3635,3635,530
20241007,105300,111530930,3635,3640,3650,3635,681
20241007,105200,109046325,3640,3650,3650,3640,422
20241007,105100,107510025,3650,3650,3650,3650,501
20241007,105000,105681375,3650,3650,3650,3650,1
20241007,104900,105677725,3640,3640,3640,3640,0
20241007,104800,105677725,3640,3640,3640,3640,2
20241007,104700,105670445,3645,3645,3645,3645,30
20241007,104600,105561095,3645,3660,3660,3645,1957
20241007,104500,98421370,3675,3665,3675,3665,876
20241007,104400,95210630,3670,3675,3675,3670,15
20241007,104300,95155555,3670,3670,3670,3670,30
20241007,104200,95045455,3685,3685,3685,3685,51
20241007,104100,94857520,3685,3685,3685,3680,22
20241007,104000,94776550,3680,3680,3685,3680,12
20241007,103900,94732385,3685,3685,3685,3685,0
20241007,103800,94732385,3685,3690,3690,3685,3
20241007,103700,94721325,3680,3680,3680,3680,0
20241007,103600,94721325,3680,3680,3680,3680,217
20241007,103500,93922765,3690,3690,3690,3690,0
20241007,103400,93922765,3690,3690,3690,3690,392
20241007,103300,92476285,3690,3680,3690,3680,811
20241007,103200,89491545,3680,3675,3680,3675,485
20241007,103100,87709165,3675,3675,3675,3675,426
20241007,103000,86143615,3675,3675,3675,3675,90
20241007,102900,85812865,3675,3675,3675,3675,0
20241007,102800,85812865,3675,3675,3675,3675,60
20241007,102700,85592365,3680,3675,3680,3675,3
20241007,102600,85581335,3675,3675,3675,3675,20
20241007,102500,85507835,3680,3670,3680,3670,502
20241007,102400,83660490,3680,3680,3680,3680,0
20241007,102300,83660490,3680,3680,3680,3680,5
20241007,102200,83642090,3680,3680,3680,3680,0
20241007,102100,83642090,3680,3680,3680,3680,0
20241007,102000,83642090,3680,3680,3680,3680,0
20241007,101900,83642090,3680,3680,3680,3680,0
20241007,101800,83642090,3680,3680,3680,3680,1
20241007,101700,83638410,3670,3670,3670,3670,0
20241007,101600,83638410,3670,3670,3670,3670,0
20241007,101500,83638410,3670,3670,3670,3670,0
20241007,101400,83638410,3670,3670,3670,3670,0
20241007,101300,83638410,3670,3670,3670,3670,6
20241007,101200,83616390,3670,3670,3670,3670,1
20241007,101100,83612720,3670,3670,3670,3670,0
20241007,101000,83612720,3670,3670,3670,3670,0
20241007,100900,83612720,3670,3680,3680,3670,14
20241007,100800,83561275,3685,3685,3685,3685,1
20241007,100700,83557590,3685,3685,3685,3685,0
20241007,100600,83557590,3685,3685,3685,3685,50
20241007,100500,83373340,3685,3685,3685,3685,0
20241007,100400,83373340,3685,3685,3685,3685,0
20241007,100300,83373340,3685,3685,3685,3685,1
20241007,100200,83369655,3665,3665,3665,3665,10
20241007,100100,83333005,3665,3665,3665,3665,400
20241007,100000,81867005,3665,3665,3665,3665,0
20241007,095900,81867005,3665,3665,3665,3665,0
20241007,095800,81867005,3665,3665,3665,3665,32
20241007,095700,81749725,3665,3665,3665,3665,0
20241007,095600,81749725,3665,3665,3665,3665,1
20241007,095500,81746060,3665,3665,3665,3665,0
20241007,095400,81746060,3665,3665,3665,3665,256
20241007,095300,80807820,3665,3670,3670,3665,281
20241007,095200,79777120,3670,3670,3670,3670,0
20241007,095100,79777120,3670,3685,3685,3670,200
20241007,095000,79041530,3690,3690,3690,3690,9
20241007,094900,79008320,3690,3695,3695,3690,44
20241007,094800,78845770,3695,3695,3695,3695,11
20241007,094700,78805125,3685,3695,3700,3685,481
20241007,094600,77027885,3695,3685,3695,3685,539
20241007,094500,75039025,3690,3685,3690,3685,85
20241007,094400,74725735,3690,3690,3690,3690,1
20241007,094300,74722045,3685,3675,3685,3675,7
20241007,094200,74696310,3690,3675,3690,3675,7
20241007,094100,74670570,3690,3685,3690,3685,3
20241007,094000,74659510,3690,3690,3690,3690,1
20241007,093900,74655820,3690,3690,3690,3690,0
20241007,093800,74655820,3690,3690,3690,3690,1
20241007,093700,74652130,3690,3690,3690,3690,10
20241007,093600,74615230,3690,3690,3690,3690,0
20241007,093500,74615230,3690,3690,3690,3690,2
20241007,093400,74607850,3690,3690,3690,3690,0
20241007,093300,74607850,3690,3685,3690,3685,50
20241007,093200,74423440,3690,3690,3690,3690,1
20241007,093100,74419750,3685,3690,3690,3685,14
20241007,093000,74368140,3695,3685,3695,3685,39
20241007,092900,74224245,3695,3650,3695,3645,684
20241007,092800,71729745,3680,3665,3685,3665,5005
20241007,092700,53328335,3660,3665,3665,3660,880
20241007,092600,50103155,3670,3665,3670,3665,52
20241007,092500,49912570,3670,3670,3670,3670,28
20241007,092400,49809810,3680,3680,3680,3680,0
20241007,092300,49809810,3680,3680,3680,3680,0
20241007,092200,49809810,3680,3680,3680,3680,0
20241007,092100,49809810,3680,3675,3680,3675,6
20241007,092000,49787735,3680,3680,3680,3680,61
20241007,091900,49563255,3625,3680,3680,3625,323
20241007,091800,48387870,3680,3660,3680,3635,470
20241007,091700,46667105,3660,3625,3660,3625,77
20241007,091600,46387260,3620,3690,3690,3620,436
20241007,091500,44798270,3655,3695,3695,3655,524
20241007,091400,42877980,3710,3720,3720,3695,143
20241007,091300,42348760,3695,3630,3720,3630,3885
20241007,091200,28042365,3630,3630,3630,3630,5
20241007,091100,28024215,3630,3630,3630,3630,3
20241007,091000,28013325,3635,3635,3635,3635,0
20241007,090900,28013325,3635,3640,3640,3635,7
20241007,090800,27987875,3640,3620,3640,3620,1519
20241007,090700,22466165,3630,3620,3630,3620,267
20241007,090600,21499615,3620,3590,3620,3585,45
20241007,090500,21338135,3585,3635,3635,3585,3009
20241007,090400,10475640,3615,3630,3630,3615,1015
20241007,090300,6792895,3635,3615,3635,3615,15
20241007,090200,6738630,3610,3610,3610,3610,2
20241007,090100,6731410,3645,3645,3645,3645,54
20241007,090000,6534580,3650,3605,3650,3600,1813