KissMeData/007390/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185200,2173663890,10240,10240,10240,10240,7905
20241007,185100,2173663890,10240,10240,10240,10240,0
20241007,185000,2173663890,10240,10240,10240,10240,0
20241007,184900,2173663890,10240,10240,10240,10240,0
20241007,184800,2173663890,10240,10240,10240,10240,0
20241007,184700,2173663890,10240,10240,10240,10240,0
20241007,184600,2173663890,10240,10240,10240,10240,0
20241007,184500,2173663890,10240,10240,10240,10240,0
20241007,184400,2173663890,10240,10240,10240,10240,0
20241007,184300,2173663890,10240,10240,10240,10240,0
20241007,184200,2173663890,10240,10240,10240,10240,0
20241007,184100,2173663890,10240,10240,10240,10240,0
20241007,184000,2173663890,10240,10240,10240,10240,0
20241007,183900,2173663890,10240,10240,10240,10240,0
20241007,183800,2173663890,10240,10240,10240,10240,0
20241007,183700,2173663890,10240,10240,10240,10240,0
20241007,183600,2173663890,10240,10240,10240,10240,0
20241007,183500,2173663890,10240,10240,10240,10240,0
20241007,183400,2173663890,10240,10240,10240,10240,0
20241007,183300,2173663890,10240,10240,10240,10240,0
20241007,183200,2173663890,10240,10240,10240,10240,0
20241007,183100,2173663890,10240,10240,10240,10240,0
20241007,183000,2173663890,10240,10240,10240,10240,0
20241007,182900,2173663890,10240,10240,10240,10240,0
20241007,182800,2173663890,10240,10240,10240,10240,0
20241007,182700,2173663890,10240,10240,10240,10240,0
20241007,182600,2173663890,10240,10240,10240,10240,0
20241007,182500,2173663890,10240,10240,10240,10240,0
20241007,182400,2173663890,10240,10240,10240,10240,0
20241007,182300,2173663890,10240,10240,10240,10240,0
20241007,182200,2173663890,10240,10240,10240,10240,7905
20241007,182100,2173663890,10240,10240,10240,10240,0
20241007,182000,2173663890,10240,10240,10240,10240,0
20241007,181900,2173663890,10240,10240,10240,10240,0
20241007,181800,2173663890,10240,10240,10240,10240,0
20241007,181700,2173663890,10240,10240,10240,10240,0
20241007,181600,2173663890,10240,10240,10240,10240,0
20241007,181500,2173663890,10240,10240,10240,10240,0
20241007,181400,2173663890,10240,10240,10240,10240,0
20241007,181300,2173663890,10240,10240,10240,10240,0
20241007,181200,2173663890,10240,10240,10240,10240,0
20241007,181100,2173663890,10240,10240,10240,10240,0
20241007,181000,2173663890,10240,10240,10240,10240,0
20241007,180900,2173663890,10240,10240,10240,10240,0
20241007,180800,2173663890,10240,10240,10240,10240,0
20241007,180700,2173663890,10240,10240,10240,10240,0
20241007,180600,2173663890,10240,10240,10240,10240,0
20241007,180500,2173663890,10240,10240,10240,10240,0
20241007,180400,2173663890,10240,10240,10240,10240,0
20241007,180300,2173663890,10240,10240,10240,10240,0
20241007,180200,2173663890,10240,10240,10240,10240,0
20241007,180100,2173663890,10240,10240,10240,10240,0
20241007,180000,2173663890,10240,10240,10240,10240,0
20241007,175900,2173663890,10240,10240,10240,10240,0
20241007,175800,2173663890,10240,10240,10240,10240,0
20241007,175700,2173663890,10240,10240,10240,10240,0
20241007,175600,2173663890,10240,10240,10240,10240,0
20241007,175500,2173663890,10240,10240,10240,10240,0
20241007,175400,2173663890,10240,10240,10240,10240,0
20241007,175300,2173663890,10240,10240,10240,10240,0
20241007,175200,2173663890,10240,10240,10240,10240,7905
20241007,175100,2173663890,10240,10240,10240,10240,0
20241007,175000,2173663890,10240,10240,10240,10240,0
20241007,174900,2173663890,10240,10240,10240,10240,0
20241007,174800,2173663890,10240,10240,10240,10240,0
20241007,174700,2173663890,10240,10240,10240,10240,0
20241007,174600,2173663890,10240,10240,10240,10240,0
20241007,174500,2173663890,10240,10240,10240,10240,0
20241007,174400,2173663890,10240,10240,10240,10240,0
20241007,174300,2173663890,10240,10240,10240,10240,0
20241007,174200,2173663890,10240,10240,10240,10240,0
20241007,174100,2173663890,10240,10240,10240,10240,0
20241007,174000,2173663890,10240,10240,10240,10240,0
20241007,173900,2173663890,10240,10240,10240,10240,0
20241007,173800,2173663890,10240,10240,10240,10240,0
20241007,173700,2173663890,10240,10240,10240,10240,0
20241007,173600,2173663890,10240,10240,10240,10240,0
20241007,173500,2173663890,10240,10240,10240,10240,0
20241007,173400,2173663890,10240,10240,10240,10240,0
20241007,173300,2173663890,10240,10240,10240,10240,0
20241007,173200,2173663890,10240,10240,10240,10240,0
20241007,173100,2173663890,10240,10240,10240,10240,0
20241007,173000,2173663890,10240,10240,10240,10240,0
20241007,172900,2173663890,10240,10240,10240,10240,0
20241007,172800,2173663890,10240,10240,10240,10240,0
20241007,172700,2173663890,10240,10240,10240,10240,0
20241007,172600,2173663890,10240,10240,10240,10240,0
20241007,172500,2173663890,10240,10240,10240,10240,0
20241007,172400,2173663890,10240,10240,10240,10240,0
20241007,172300,2173663890,10240,10240,10240,10240,0
20241007,172200,2173663890,10240,10240,10240,10240,7905
20241007,172100,2173663890,10240,10240,10240,10240,0
20241007,172000,2173663890,10240,10240,10240,10240,0
20241007,171900,2173663890,10240,10240,10240,10240,0
20241007,171800,2173663890,10240,10240,10240,10240,0
20241007,171700,2173663890,10240,10240,10240,10240,0
20241007,171600,2173663890,10240,10240,10240,10240,0
20241007,171500,2173663890,10240,10240,10240,10240,0
20241007,171400,2173663890,10240,10240,10240,10240,0
20241007,171300,2173663890,10240,10240,10240,10240,0
20241007,171200,2173663890,10240,10240,10240,10240,0
20241007,171100,2173663890,10240,10240,10240,10240,0
20241007,171000,2173663890,10240,10240,10240,10240,0
20241007,170900,2173663890,10240,10240,10240,10240,0
20241007,170800,2173663890,10240,10240,10240,10240,0
20241007,170700,2173663890,10240,10240,10240,10240,0
20241007,170600,2173663890,10240,10240,10240,10240,0
20241007,170500,2173663890,10240,10240,10240,10240,0
20241007,170400,2173663890,10240,10240,10240,10240,0
20241007,170300,2173663890,10240,10240,10240,10240,0
20241007,170200,2173663890,10240,10240,10240,10240,0
20241007,170100,2173663890,10240,10240,10240,10240,0
20241007,170000,2173663890,10240,10240,10240,10240,0
20241007,165900,2173663890,10240,10240,10240,10240,0
20241007,165800,2173663890,10240,10240,10240,10240,0
20241007,165700,2173663890,10240,10240,10240,10240,0
20241007,165600,2173663890,10240,10240,10240,10240,0
20241007,165500,2173663890,10240,10240,10240,10240,0
20241007,165400,2173663890,10240,10240,10240,10240,0
20241007,165300,2173663890,10240,10240,10240,10240,0
20241007,165200,2173663890,10240,10240,10240,10240,7905
20241007,165100,2173663890,10240,10240,10240,10240,0
20241007,165000,2173663890,10240,10240,10240,10240,0
20241007,164900,2173663890,10240,10240,10240,10240,0
20241007,164800,2173663890,10240,10240,10240,10240,0
20241007,164700,2173663890,10240,10240,10240,10240,0
20241007,164600,2173663890,10240,10240,10240,10240,0
20241007,164500,2173663890,10240,10240,10240,10240,0
20241007,164400,2173663890,10240,10240,10240,10240,0
20241007,164300,2173663890,10240,10240,10240,10240,0
20241007,164200,2173663890,10240,10240,10240,10240,0
20241007,164100,2173663890,10240,10240,10240,10240,0
20241007,164000,2173663890,10240,10240,10240,10240,0
20241007,163900,2173663890,10240,10240,10240,10240,0
20241007,163800,2173663890,10240,10240,10240,10240,0
20241007,163700,2173663890,10240,10240,10240,10240,0
20241007,163600,2173663890,10240,10240,10240,10240,0
20241007,163500,2173663890,10240,10240,10240,10240,0
20241007,163400,2173663890,10240,10240,10240,10240,0
20241007,163300,2173663890,10240,10240,10240,10240,0
20241007,163200,2173663890,10240,10240,10240,10240,0
20241007,163100,2173663890,10240,10240,10240,10240,0
20241007,163000,2173663890,10240,10240,10240,10240,0
20241007,162900,2173663890,10240,10240,10240,10240,0
20241007,162800,2173663890,10240,10240,10240,10240,0
20241007,162700,2173663890,10240,10240,10240,10240,0
20241007,162600,2173663890,10240,10240,10240,10240,0
20241007,162500,2173663890,10240,10240,10240,10240,0
20241007,162400,2173663890,10240,10240,10240,10240,0
20241007,162300,2173663890,10240,10240,10240,10240,0
20241007,162200,2173663890,10240,10240,10240,10240,7905
20241007,162100,2173663890,10240,10240,10240,10240,0
20241007,162000,2173663890,10240,10240,10240,10240,0
20241007,161900,2173663890,10240,10240,10240,10240,0
20241007,161800,2173663890,10240,10240,10240,10240,0
20241007,161700,2173663890,10240,10240,10240,10240,0
20241007,161600,2173663890,10240,10240,10240,10240,0
20241007,161500,2173663890,10240,10240,10240,10240,0
20241007,161400,2173663890,10240,10240,10240,10240,0
20241007,161300,2173663890,10240,10240,10240,10240,0
20241007,161200,2173663890,10240,10240,10240,10240,0
20241007,161100,2173663890,10240,10240,10240,10240,0
20241007,161000,2173663890,10240,10240,10240,10240,0
20241007,160900,2173663890,10240,10240,10240,10240,0
20241007,160800,2173663890,10240,10240,10240,10240,0
20241007,160700,2173663890,10240,10240,10240,10240,0
20241007,160600,2173663890,10240,10240,10240,10240,0
20241007,160500,2173663890,10240,10240,10240,10240,0
20241007,160400,2173663890,10240,10240,10240,10240,0
20241007,160300,2173663890,10240,10240,10240,10240,0
20241007,160200,2173663890,10240,10240,10240,10240,0
20241007,160100,2173663890,10240,10240,10240,10240,0
20241007,160000,2173663890,10240,10240,10240,10240,0
20241007,155900,2173663890,10240,10240,10240,10240,0
20241007,155800,2173663890,10240,10240,10240,10240,0
20241007,155700,2173663890,10240,10240,10240,10240,0
20241007,155600,2173663890,10240,10240,10240,10240,0
20241007,155500,2173663890,10240,10240,10240,10240,0
20241007,155400,2173663890,10240,10240,10240,10240,0
20241007,155300,2173663890,10240,10240,10240,10240,0
20241007,155200,2173663890,10240,10240,10240,10240,7905
20241007,155100,2173663890,10240,10240,10240,10240,0
20241007,155000,2173663890,10240,10240,10240,10240,0
20241007,154900,2173663890,10240,10240,10240,10240,0
20241007,154800,2173663890,10240,10240,10240,10240,0
20241007,154700,2173663890,10240,10240,10240,10240,0
20241007,154600,2173663890,10240,10240,10240,10240,0
20241007,154500,2173663890,10240,10240,10240,10240,0
20241007,154400,2173663890,10240,10240,10240,10240,0
20241007,154300,2173663890,10240,10240,10240,10240,0
20241007,154200,2173663890,10240,10240,10240,10240,0
20241007,154100,2173663890,10240,10240,10240,10240,0
20241007,154000,2173663890,10240,10240,10240,10240,0
20241007,153900,2173663890,10240,10240,10240,10240,0
20241007,153800,2173663890,10240,10240,10240,10240,0
20241007,153700,2173663890,10240,10240,10240,10240,0
20241007,153600,2173663890,10240,10240,10240,10240,0
20241007,153500,2173663890,10240,10240,10240,10240,0
20241007,153400,2173663890,10240,10240,10240,10240,0
20241007,153300,2173663890,10240,10240,10240,10240,0
20241007,153200,2173663890,10240,10240,10240,10240,0
20241007,153100,2173663890,10240,10240,10240,10240,0
20241007,153000,2173663890,10240,10240,10240,10240,7905
20241007,152900,2092716690,10200,10200,10200,10200,0
20241007,152800,2092716690,10200,10200,10200,10200,0
20241007,152700,2092716690,10200,10200,10200,10200,0
20241007,152600,2092716690,10200,10200,10200,10200,0
20241007,152500,2092716690,10200,10200,10200,10200,0
20241007,152400,2092716690,10200,10200,10200,10200,0
20241007,152300,2092716690,10200,10200,10200,10200,0
20241007,152200,2092716690,10200,10200,10200,10200,0
20241007,152100,2092716690,10200,10200,10200,10200,0
20241007,152000,2092716690,10200,10200,10200,10200,0
20241007,151900,2092716690,10200,10200,10200,10180,546
20241007,151800,2087151740,10200,10200,10200,10200,55
20241007,151700,2086590740,10210,10220,10220,10190,2623
20241007,151600,2059827090,10220,10230,10230,10210,839
20241007,151500,2051247030,10230,10230,10230,10220,11
20241007,151400,2051134530,10220,10220,10230,10220,626
20241007,151300,2044736790,10230,10230,10230,10200,254
20241007,151200,2042143570,10200,10230,10230,10200,465
20241007,151100,2037400020,10230,10220,10230,10210,798
20241007,151000,2029245550,10240,10240,10240,10240,9
20241007,150900,2029153390,10240,10220,10240,10200,1419
20241007,150800,2014654470,10240,10240,10240,10220,366
20241007,150700,2010907650,10240,10240,10240,10220,968
20241007,150600,2001005050,10230,10250,10250,10220,689
20241007,150500,1993954780,10250,10210,10250,10210,622
20241007,150400,1987588180,10210,10230,10230,10210,705
20241007,150300,1980388130,10230,10210,10230,10210,338
20241007,150200,1976937120,10210,10200,10210,10190,817
20241007,150100,1968606630,10200,10210,10210,10200,585
20241007,150000,1962638840,10210,10210,10210,10200,657
20241007,145900,1955934990,10210,10230,10230,10200,834
20241007,145800,1947420840,10230,10230,10240,10230,2444
20241007,145700,1922411540,10230,10230,10250,10230,4311
20241007,145600,1878281100,10220,10200,10220,10200,9959
20241007,145500,1776650260,10190,10200,10200,10190,214
20241007,145400,1774468540,10190,10190,10190,10180,2873
20241007,145300,1745196990,10190,10170,10190,10170,1448
20241007,145200,1730458300,10170,10170,10170,10170,1260
20241007,145100,1717644100,10170,10170,10170,10170,0
20241007,145000,1717644100,10170,10170,10170,10170,500
20241007,144900,1712559100,10180,10170,10180,10160,1675
20241007,144800,1695533910,10170,10170,10170,10170,281
20241007,144700,1692676140,10180,10170,10180,10170,132
20241007,144600,1691332680,10170,10170,10170,10170,195
20241007,144500,1689349530,10170,10170,10170,10170,987
20241007,144400,1679311740,10170,10170,10170,10170,228
20241007,144300,1676992980,10170,10170,10170,10170,120
20241007,144200,1675772580,10170,10170,10170,10170,590
20241007,144100,1669772280,10170,10170,10170,10170,10
20241007,144000,1669670580,10170,10170,10170,10160,211
20241007,143900,1667524730,10180,10180,10180,10180,28
20241007,143800,1667239690,10160,10160,10160,10160,0
20241007,143700,1667239690,10160,10170,10170,10160,395
20241007,143600,1663222560,10170,10170,10180,10170,279
20241007,143500,1660383980,10180,10170,10180,10170,997
20241007,143400,1650244140,10180,10180,10180,10180,0
20241007,143300,1650244140,10180,10180,10180,10180,116
20241007,143200,1649063260,10180,10170,10180,10170,642
20241007,143100,1642528700,10170,10170,10170,10170,101
20241007,143000,1641501530,10180,10180,10180,10170,389
20241007,142900,1637543040,10180,10180,10180,10180,5
20241007,142800,1637492140,10180,10170,10180,10170,268
20241007,142700,1634765900,10180,10170,10180,10170,339
20241007,142600,1631316240,10170,10170,10170,10170,20
20241007,142500,1631112840,10170,10180,10180,10170,1529
20241007,142400,1615561990,10180,10160,10180,10160,378
20241007,142300,1611717280,10170,10170,10170,10170,0
20241007,142200,1611717280,10170,10160,10170,10160,1153
20241007,142100,1599991360,10170,10160,10170,10160,719
20241007,142000,1592686310,10160,10170,10170,10160,118
20241007,141900,1591487250,10160,10160,10170,10160,315
20241007,141800,1588285700,10160,10160,10160,10160,752
20241007,141700,1580645380,10140,10150,10150,10140,471
20241007,141600,1575864760,10150,10150,10150,10150,1038
20241007,141500,1565329060,10150,10150,10150,10150,147
20241007,141400,1563837010,10130,10130,10130,10130,501
20241007,141300,1558761880,10130,10130,10130,10130,54
20241007,141200,1558214860,10130,10150,10150,10130,54
20241007,141100,1557666780,10150,10140,10150,10140,198
20241007,141000,1555657380,10140,10140,10150,10140,14
20241007,140900,1555515400,10100,10100,10100,10100,57
20241007,140800,1554939700,10100,10100,10100,10100,0
20241007,140700,1554939700,10100,10100,10100,10100,101
20241007,140600,1553919600,10100,10120,10120,10100,1301
20241007,140500,1540764820,10120,10120,10120,10120,2700
20241007,140400,1513440820,10120,10150,10150,10120,1581
20241007,140300,1497438850,10140,10140,10140,10140,0
20241007,140200,1497438850,10140,10140,10140,10140,9
20241007,140100,1497347590,10120,10120,10150,10120,738
20241007,140000,1489864970,10120,10130,10130,10120,268
20241007,135900,1487151350,10130,10140,10140,10130,181
20241007,135800,1485317750,10140,10140,10140,10140,393
20241007,135700,1481332730,10140,10140,10140,10140,3
20241007,135600,1481302310,10140,10140,10140,10140,0
20241007,135500,1481302310,10140,10140,10140,10140,0
20241007,135400,1481302310,10140,10140,10140,10140,3
20241007,135300,1481271890,10140,10140,10140,10140,190
20241007,135200,1479345290,10140,10160,10160,10140,176
20241007,135100,1477557150,10160,10160,10160,10160,75
20241007,135000,1476795150,10160,10160,10160,10160,0
20241007,134900,1476795150,10160,10160,10160,10160,0
20241007,134800,1476795150,10160,10160,10160,10160,101
20241007,134700,1475768990,10160,10160,10160,10160,360
20241007,134600,1472111390,10170,10170,10170,10170,0
20241007,134500,1472111390,10170,10180,10180,10170,755
20241007,134400,1464429120,10170,10170,10180,10170,1604
20241007,134300,1448116410,10170,10170,10170,10170,1511
20241007,134200,1432749540,10160,10170,10170,10160,107
20241007,134100,1431661360,10170,10160,10170,10160,210
20241007,134000,1429525770,10160,10130,10160,10130,7523
20241007,133900,1353192720,10130,10130,10130,10130,0
20241007,133800,1353192720,10130,10130,10130,10130,125
20241007,133700,1351926470,10130,10120,10130,10120,43
20241007,133600,1351490930,10130,10140,10140,10130,454
20241007,133500,1346891010,10140,10140,10140,10140,106
20241007,133400,1345816170,10130,10130,10130,10130,19
20241007,133300,1345623700,10130,10130,10140,10130,292
20241007,133200,1342664720,10130,10130,10130,10130,1
20241007,133100,1342654590,10140,10120,10140,10120,122
20241007,133000,1341417530,10140,10140,10140,10140,441
20241007,132900,1336945790,10140,10140,10150,10140,1216
20241007,132800,1324614540,10140,10140,10140,10140,71
20241007,132700,1323894600,10120,10140,10140,10120,280
20241007,132600,1321059460,10120,10120,10120,10120,0
20241007,132500,1321059460,10120,10120,10120,10120,113
20241007,132400,1319915900,10120,10120,10120,10120,5
20241007,132300,1319865300,10120,10120,10120,10120,25
20241007,132200,1319612300,10110,10110,10110,10110,299
20241007,132100,1316589410,10110,10140,10140,10110,11
20241007,132000,1316477900,10130,10110,10130,10110,690
20241007,131900,1309492170,10080,10080,10080,10080,0
20241007,131800,1309492170,10080,10080,10080,10080,0
20241007,131700,1309492170,10080,10100,10100,10080,935
20241007,131600,1300048730,10090,10090,10090,10090,1000
20241007,131500,1289958730,10090,10090,10090,10090,253
20241007,131400,1287405960,10070,10070,10070,10070,711
20241007,131300,1280246190,10070,10080,10090,10070,3518
20241007,131200,1244783530,10080,10090,10090,10080,11
20241007,131100,1244672560,10080,10090,10090,10080,317
20241007,131000,1241474040,10090,10090,10090,10090,423
20241007,130900,1237205970,10090,10090,10100,10090,725
20241007,130800,1229890710,10100,10100,10100,10090,28
20241007,130700,1229608040,10100,10090,10100,10090,91
20241007,130600,1228689480,10100,10100,10100,10100,2
20241007,130500,1228669280,10100,10100,10100,10100,5
20241007,130400,1228618780,10100,10090,10100,10090,6
20241007,130300,1228558230,10090,10090,10090,10090,13
20241007,130200,1228427060,10100,10100,10100,10100,1
20241007,130100,1228416960,10100,10080,10100,10080,390
20241007,130000,1224478000,10110,10100,10110,10080,2631
20241007,125900,1197956390,10110,10120,10120,10100,431
20241007,125800,1193599100,10110,10100,10110,10100,1513
20241007,125700,1178305570,10080,10080,10080,10080,289
20241007,125600,1175392450,10080,10090,10090,10080,60
20241007,125500,1174787640,10090,10090,10090,10090,1
20241007,125400,1174777550,10080,10080,10080,10080,53
20241007,125300,1174243310,10080,10090,10110,10080,3040
20241007,125200,1143571250,10100,10100,10100,10090,153
20241007,125100,1142025970,10090,10090,10090,10080,1323
20241007,125000,1128688620,10090,10090,10090,10090,61
20241007,124900,1128073130,10080,10080,10080,10080,1
20241007,124800,1128063050,10080,10090,10090,10080,561
20241007,124700,1122404080,10090,10090,10090,10090,596
20241007,124600,1116390440,10100,10100,10100,10100,5
20241007,124500,1116339940,10090,10090,10090,10090,42
20241007,124400,1115916160,10090,10090,10090,10090,3
20241007,124300,1115885890,10090,10090,10090,10090,291
20241007,124200,1112949700,10080,10080,10080,10080,3
20241007,124100,1112919460,10080,10090,10090,10080,193
20241007,124000,1110972110,10090,10080,10090,10080,16
20241007,123900,1110810680,10090,10090,10090,10090,0
20241007,123800,1110810680,10090,10090,10090,10090,27
20241007,123700,1110538250,10090,10090,10090,10090,12
20241007,123600,1110417170,10090,10090,10090,10090,24
20241007,123500,1110175010,10100,10100,10100,10100,27
20241007,123400,1109902310,10090,10090,10100,10090,52
20241007,123300,1109377620,10100,10100,10100,10100,229
20241007,123200,1107064720,10100,10090,10100,10090,7
20241007,123100,1106994040,10090,10090,10090,10090,1
20241007,123000,1106983950,10090,10090,10090,10090,2
20241007,122900,1106963770,10090,10090,10090,10090,51
20241007,122800,1106449180,10090,10090,10090,10090,1
20241007,122700,1106439090,10090,10090,10100,10090,84
20241007,122600,1105590730,10090,10090,10090,10090,0
20241007,122500,1105590730,10090,10080,10090,10080,547
20241007,122400,1100071960,10080,10100,10100,10080,1676
20241007,122300,1083170460,10100,10100,10100,10100,605
20241007,122200,1077059960,10100,10110,10110,10100,3296
20241007,122100,1043766650,10110,10120,10120,10110,9
20241007,122000,1043675590,10110,10110,10110,10110,1
20241007,121900,1043665480,10110,10110,10110,10110,225
20241007,121800,1041390730,10120,10120,10120,10120,260
20241007,121700,1038759530,10120,10130,10130,10120,922
20241007,121600,1029419690,10130,10130,10130,10130,1
20241007,121500,1029409560,10130,10130,10130,10130,0
20241007,121400,1029409560,10130,10130,10130,10130,2
20241007,121300,1029389300,10130,10130,10130,10130,1
20241007,121200,1029379170,10120,10130,10130,10120,19
20241007,121100,1029186710,10130,10130,10140,10120,105
20241007,121000,1028122560,10130,10130,10130,10130,142
20241007,120900,1026684100,10130,10130,10130,10130,8
20241007,120800,1026603060,10130,10120,10130,10120,33
20241007,120700,1026268780,10120,10130,10130,10120,103
20241007,120600,1025225420,10130,10130,10130,10130,16
20241007,120500,1025063340,10120,10120,10120,10120,1
20241007,120400,1025053220,10120,10120,10120,10120,3
20241007,120300,1025022860,10120,10120,10120,10120,0
20241007,120200,1025022860,10120,10120,10130,10120,131
20241007,120100,1023697040,10130,10130,10130,10130,151
20241007,120000,1022167410,10130,10130,10130,10130,2
20241007,115900,1022147150,10130,10130,10130,10130,4
20241007,115800,1022106630,10130,10130,10130,10130,1
20241007,115700,1022096500,10130,10140,10140,10130,891
20241007,115600,1013061780,10140,10140,10140,10140,104
20241007,115500,1012007220,10140,10150,10150,10140,224
20241007,115400,1009733750,10150,10150,10150,10150,39
20241007,115300,1009337900,10150,10160,10160,10150,1743
20241007,115200,991629080,10170,10150,10170,10150,1452
20241007,115100,976883540,10150,10150,10150,10150,83
20241007,115000,976041090,10140,10130,10140,10130,3256
20241007,114900,943057630,10130,10120,10130,10120,1568
20241007,114800,927188810,10120,10120,10120,10120,0
20241007,114700,927188810,10120,10110,10120,10110,24
20241007,114600,926946130,10110,10110,10110,10110,1
20241007,114500,926936020,10110,10110,10110,10110,719
20241007,114400,919666930,10110,10110,10110,10110,4
20241007,114300,919626490,10110,10110,10110,10110,4
20241007,114200,919586050,10110,10110,10110,10110,2
20241007,114100,919565830,10110,10110,10110,10110,605
20241007,114000,913449280,10110,10120,10120,10110,13
20241007,113900,913317740,10120,10120,10120,10120,0
20241007,113800,913317740,10120,10120,10120,10120,89
20241007,113700,912417060,10120,10120,10120,10120,111
20241007,113600,911293740,10120,10120,10120,10120,2
20241007,113500,911273500,10110,10110,10110,10110,5
20241007,113400,911222950,10110,10110,10110,10110,18
20241007,113300,911040970,10120,10120,10120,10120,80
20241007,113200,910231370,10120,10130,10130,10120,1145
20241007,113100,898643870,10120,10130,10130,10120,8
20241007,113000,898562840,10130,10130,10130,10130,122
20241007,112900,897326980,10140,10140,10140,10140,0
20241007,112800,897326980,10140,10140,10140,10140,213
20241007,112700,895167160,10130,10140,10140,10130,628
20241007,112600,888803490,10150,10150,10150,10150,43
20241007,112500,888367040,10150,10140,10150,10140,6
20241007,112400,888306150,10140,10140,10140,10140,64
20241007,112300,887657190,10130,10130,10130,10130,1
20241007,112200,887647060,10130,10130,10130,10130,0
20241007,112100,887647060,10130,10160,10160,10130,46
20241007,112000,887179760,10160,10130,10160,10130,23
20241007,111900,886946530,10120,10120,10120,10120,1
20241007,111800,886936410,10120,10120,10120,10120,320
20241007,111700,883698010,10120,10120,10120,10120,554
20241007,111600,878091530,10120,10120,10120,10120,2
20241007,111500,878071290,10120,10110,10120,10110,101
20241007,111400,877050170,10120,10120,10120,10110,276
20241007,111300,874257060,10120,10140,10140,10120,473
20241007,111200,869461180,10140,10160,10160,10140,1656
20241007,111100,852650040,10160,10160,10160,10160,11
20241007,111000,852538280,10160,10160,10160,10160,0
20241007,110900,852538280,10160,10160,10160,10160,11
20241007,110800,852426520,10160,10160,10160,10160,1
20241007,110700,852416360,10160,10170,10170,10160,550
20241007,110600,846822880,10170,10170,10170,10170,111
20241007,110500,845694010,10170,10160,10170,10150,190
20241007,110400,843763440,10160,10170,10170,10160,227
20241007,110300,841456350,10160,10170,10170,10160,19
20241007,110200,841263250,10170,10170,10170,10170,1502
20241007,110100,825987910,10160,10160,10160,10160,2
20241007,110000,825967590,10160,10170,10170,10160,800
20241007,105900,817831720,10160,10150,10160,10150,1008
20241007,105800,807594060,10140,10110,10140,10110,720
20241007,105700,800293860,10110,10140,10140,10110,172
20241007,105600,798550470,10110,10100,10110,10100,151
20241007,105500,797024870,10100,10140,10140,10100,294
20241007,105400,794049670,10100,10100,10110,10100,55
20241007,105300,793493640,10100,10080,10100,10080,657
20241007,105200,786868850,10070,10070,10070,10070,1
20241007,105100,786858780,10080,10080,10080,10080,500
20241007,105000,781818780,10090,10100,10100,10090,334
20241007,104900,778447300,10100,10090,10100,10090,143
20241007,104800,777004000,10100,10110,10110,10100,493
20241007,104700,772022900,10110,10110,10110,10110,33
20241007,104600,771689270,10110,10110,10110,10110,35
20241007,104500,771335420,10110,10120,10120,10110,276
20241007,104400,768544510,10120,10120,10120,10120,100
20241007,104300,767532510,10130,10130,10130,10130,22
20241007,104200,767309650,10140,10140,10140,10140,169
20241007,104100,765595990,10150,10150,10150,10150,1
20241007,104000,765585840,10140,10140,10140,10140,22
20241007,103900,765362760,10140,10140,10140,10140,45
20241007,103800,764906460,10130,10120,10130,10120,165
20241007,103700,763236150,10120,10120,10120,10120,3
20241007,103600,763205790,10130,10140,10140,10130,171
20241007,103500,761473360,10130,10130,10130,10130,244
20241007,103400,759001640,10130,10140,10140,10130,55
20241007,103300,758444440,10150,10150,10150,10150,11
20241007,103200,758332790,10150,10150,10150,10150,505
20241007,103100,753207040,10150,10150,10150,10150,505
20241007,103000,748081290,10160,10160,10160,10160,180
20241007,102900,746252490,10160,10150,10160,10150,411
20241007,102800,742077570,10150,10140,10150,10140,262
20241007,102700,739418780,10140,10160,10160,10140,417
20241007,102600,735182090,10160,10170,10180,10160,1734
20241007,102500,717551000,10180,10140,10180,10140,3331
20241007,102400,683725000,10130,10100,10130,10090,3041
20241007,102300,652993800,10110,10100,10110,10100,1864
20241007,102200,634167360,10090,10070,10090,10070,1292
20241007,102100,621148580,10060,10070,10070,10060,68
20241007,102000,620463930,10060,10060,10060,10060,30
20241007,101900,620162130,10070,10070,10070,10070,0
20241007,101800,620162130,10070,10070,10070,10070,312
20241007,101700,617020290,10070,10070,10070,10070,2
20241007,101600,617000150,10070,10060,10070,10060,23
20241007,101500,616768640,10060,10050,10070,10050,102
20241007,101400,615743510,10040,10040,10040,10040,27
20241007,101300,615472430,10040,10070,10070,10040,1100
20241007,101200,604405920,10070,10080,10080,10070,155
20241007,101100,602844700,10070,10070,10070,10070,183
20241007,101000,601001890,10080,10090,10090,10080,1550
20241007,100900,585377790,10100,10100,10100,10100,200
20241007,100800,583357790,10100,10100,10100,10100,2
20241007,100700,583337590,10080,10090,10100,10080,1696
20241007,100600,566216800,10090,10090,10090,10090,5
20241007,100500,566166350,10090,10090,10090,10090,4
20241007,100400,566125990,10090,10090,10090,10080,480
20241007,100300,561284700,10080,10080,10090,10080,161
20241007,100200,559661790,10080,10070,10080,10070,57
20241007,100100,559087770,10070,10070,10080,10070,31
20241007,100000,558775430,10080,10060,10080,10060,58
20241007,095900,558190810,10070,10070,10070,10070,1
20241007,095800,558180740,10070,10060,10070,10040,497
20241007,095700,553190150,10060,10070,10080,10060,104
20241007,095600,552142220,10080,10080,10080,10080,7
20241007,095500,552071660,10080,10080,10080,10080,500
20241007,095400,547031660,10080,10070,10080,10070,11
20241007,095300,546920830,10060,10060,10060,10060,2
20241007,095200,546900710,10060,10040,10060,10040,1453
20241007,095100,532288190,10030,10030,10030,10030,46
20241007,095000,531826810,10030,10030,10030,10030,0
20241007,094900,531826810,10030,10030,10030,10030,50
20241007,094800,531325310,10030,10030,10030,10030,80
20241007,094700,530522910,10030,10050,10050,10030,7
20241007,094600,530452620,10050,10050,10050,10050,7
20241007,094500,530382270,10050,10050,10050,10050,12
20241007,094400,530261670,10020,10020,10030,10020,198
20241007,094300,528277700,10020,10020,10050,10010,745
20241007,094200,520814250,10010,10030,10030,10010,1150
20241007,094100,509297270,10030,10030,10030,10030,1
20241007,094000,509287240,10030,10040,10040,10030,291
20241007,093900,506365800,10040,10050,10050,10020,1379
20241007,093800,492545480,10050,10040,10050,10020,437
20241007,093700,488163570,10030,10030,10040,10030,2811
20241007,093600,459961140,10030,10040,10040,10020,1396
20241007,093500,445961930,10040,10040,10040,10030,257
20241007,093400,443381720,10050,10060,10060,10050,811
20241007,093300,435226230,10060,10060,10090,10060,669
20241007,093200,428483940,10060,10060,10060,10060,1
20241007,093100,428473880,10080,10080,10080,10080,462
20241007,093000,423816920,10060,10060,10060,10060,1
20241007,092900,423806860,10050,10050,10050,10050,302
20241007,092800,420771760,10050,10050,10050,10030,1130
20241007,092700,409432860,10050,10050,10050,10050,654
20241007,092600,402860160,10040,10070,10070,10040,611
20241007,092500,396715780,10070,10070,10070,10070,73
20241007,092400,395980670,10060,10070,10070,10060,167
20241007,092300,394298990,10070,10050,10070,10050,346
20241007,092200,390821170,10050,10040,10050,10040,395
20241007,092100,386854320,10050,10050,10060,10050,348
20241007,092000,383356900,10070,10080,10080,10060,1103
20241007,091900,372256020,10080,10080,10080,10080,268
20241007,091800,369554580,10080,10070,10080,10060,385
20241007,091700,365679120,10080,10070,10080,10070,64
20241007,091600,365034350,10080,10080,10080,10070,802
20241007,091500,356952410,10080,10090,10090,10080,102
20241007,091400,355923270,10090,10100,10100,10090,308
20241007,091300,352815210,10100,10100,10100,10100,266
20241007,091200,350128610,10090,10080,10100,10080,3673
20241007,091100,313067400,10080,10090,10090,10080,745
20241007,091000,305555830,10100,10140,10140,10100,720
20241007,090900,298272440,10140,10150,10150,10130,32
20241007,090800,297947880,10150,10120,10150,10110,397
20241007,090700,293931330,10120,10080,10120,10080,758
20241007,090600,286271720,10110,10100,10110,10080,456
20241007,090500,281665210,10120,10120,10120,9990,11006
20241007,090400,170915770,10120,10170,10180,10120,1865
20241007,090300,152017910,10180,10190,10220,10150,4638
20241007,090200,104846240,10220,10220,10220,10220,1113
20241007,090100,93471380,10220,10230,10250,10170,3435
20241007,090000,58455690,10230,10150,10250,10150,5743