KissMeData/007390/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,185000,1867586910,9590,9590,9590,9590,4725
20241014,184900,1867586910,9590,9590,9590,9590,0
20241014,184800,1867586910,9590,9590,9590,9590,0
20241014,184700,1867586910,9590,9590,9590,9590,0
20241014,184600,1867586910,9590,9590,9590,9590,0
20241014,184500,1867586910,9590,9590,9590,9590,0
20241014,184400,1867586910,9590,9590,9590,9590,0
20241014,184300,1867586910,9590,9590,9590,9590,0
20241014,184200,1867586910,9590,9590,9590,9590,0
20241014,184100,1867586910,9590,9590,9590,9590,0
20241014,184000,1867586910,9590,9590,9590,9590,0
20241014,183900,1867586910,9590,9590,9590,9590,0
20241014,183800,1867586910,9590,9590,9590,9590,0
20241014,183700,1867586910,9590,9590,9590,9590,0
20241014,183600,1867586910,9590,9590,9590,9590,0
20241014,183500,1867586910,9590,9590,9590,9590,0
20241014,183400,1867586910,9590,9590,9590,9590,0
20241014,183300,1867586910,9590,9590,9590,9590,0
20241014,183200,1867586910,9590,9590,9590,9590,0
20241014,183100,1867586910,9590,9590,9590,9590,0
20241014,183000,1867586910,9590,9590,9590,9590,0
20241014,182900,1867586910,9590,9590,9590,9590,0
20241014,182800,1867586910,9590,9590,9590,9590,0
20241014,182700,1867586910,9590,9590,9590,9590,0
20241014,182600,1867586910,9590,9590,9590,9590,0
20241014,182500,1867586910,9590,9590,9590,9590,0
20241014,182400,1867586910,9590,9590,9590,9590,0
20241014,182300,1867586910,9590,9590,9590,9590,0
20241014,182200,1867586910,9590,9590,9590,9590,0
20241014,182100,1867586910,9590,9590,9590,9590,0
20241014,182000,1867586910,9590,9590,9590,9590,4725
20241014,181900,1867586910,9590,9590,9590,9590,0
20241014,181800,1867586910,9590,9590,9590,9590,0
20241014,181700,1867586910,9590,9590,9590,9590,0
20241014,181600,1867586910,9590,9590,9590,9590,0
20241014,181500,1867586910,9590,9590,9590,9590,0
20241014,181400,1867586910,9590,9590,9590,9590,0
20241014,181300,1867586910,9590,9590,9590,9590,0
20241014,181200,1867586910,9590,9590,9590,9590,0
20241014,181100,1867586910,9590,9590,9590,9590,0
20241014,181000,1867586910,9590,9590,9590,9590,0
20241014,180900,1867586910,9590,9590,9590,9590,0
20241014,180800,1867586910,9590,9590,9590,9590,0
20241014,180700,1867586910,9590,9590,9590,9590,0
20241014,180600,1867586910,9590,9590,9590,9590,0
20241014,180500,1867586910,9590,9590,9590,9590,0
20241014,180400,1867586910,9590,9590,9590,9590,0
20241014,180300,1867586910,9590,9590,9590,9590,0
20241014,180200,1867586910,9590,9590,9590,9590,0
20241014,180100,1867586910,9590,9590,9590,9590,0
20241014,180000,1867586910,9590,9590,9590,9590,0
20241014,175900,1867586910,9590,9590,9590,9590,0
20241014,175800,1867586910,9590,9590,9590,9590,0
20241014,175700,1867586910,9590,9590,9590,9590,0
20241014,175600,1867586910,9590,9590,9590,9590,0
20241014,175500,1867586910,9590,9590,9590,9590,0
20241014,175400,1867586910,9590,9590,9590,9590,0
20241014,175300,1867586910,9590,9590,9590,9590,0
20241014,175200,1867586910,9590,9590,9590,9590,0
20241014,175100,1867586910,9590,9590,9590,9590,0
20241014,175000,1867586910,9590,9590,9590,9590,4725
20241014,174900,1867586910,9590,9590,9590,9590,0
20241014,174800,1867586910,9590,9590,9590,9590,0
20241014,174700,1867586910,9590,9590,9590,9590,0
20241014,174600,1867586910,9590,9590,9590,9590,0
20241014,174500,1867586910,9590,9590,9590,9590,0
20241014,174400,1867586910,9590,9590,9590,9590,0
20241014,174300,1867586910,9590,9590,9590,9590,0
20241014,174200,1867586910,9590,9590,9590,9590,0
20241014,174100,1867586910,9590,9590,9590,9590,0
20241014,174000,1867586910,9590,9590,9590,9590,0
20241014,173900,1867586910,9590,9590,9590,9590,0
20241014,173800,1867586910,9590,9590,9590,9590,0
20241014,173700,1867586910,9590,9590,9590,9590,0
20241014,173600,1867586910,9590,9590,9590,9590,0
20241014,173500,1867586910,9590,9590,9590,9590,0
20241014,173400,1867586910,9590,9590,9590,9590,0
20241014,173300,1867586910,9590,9590,9590,9590,0
20241014,173200,1867586910,9590,9590,9590,9590,0
20241014,173100,1867586910,9590,9590,9590,9590,0
20241014,173000,1867586910,9590,9590,9590,9590,0
20241014,172900,1867586910,9590,9590,9590,9590,0
20241014,172800,1867586910,9590,9590,9590,9590,0
20241014,172700,1867586910,9590,9590,9590,9590,0
20241014,172600,1867586910,9590,9590,9590,9590,0
20241014,172500,1867586910,9590,9590,9590,9590,0
20241014,172400,1867586910,9590,9590,9590,9590,0
20241014,172300,1867586910,9590,9590,9590,9590,0
20241014,172200,1867586910,9590,9590,9590,9590,0
20241014,172100,1867586910,9590,9590,9590,9590,0
20241014,172000,1867586910,9590,9590,9590,9590,4725
20241014,171900,1867586910,9590,9590,9590,9590,0
20241014,171800,1867586910,9590,9590,9590,9590,0
20241014,171700,1867586910,9590,9590,9590,9590,0
20241014,171600,1867586910,9590,9590,9590,9590,0
20241014,171500,1867586910,9590,9590,9590,9590,0
20241014,171400,1867586910,9590,9590,9590,9590,0
20241014,171300,1867586910,9590,9590,9590,9590,0
20241014,171200,1867586910,9590,9590,9590,9590,0
20241014,171100,1867586910,9590,9590,9590,9590,0
20241014,171000,1867586910,9590,9590,9590,9590,0
20241014,170900,1867586910,9590,9590,9590,9590,0
20241014,170800,1867586910,9590,9590,9590,9590,0
20241014,170700,1867586910,9590,9590,9590,9590,0
20241014,170600,1867586910,9590,9590,9590,9590,0
20241014,170500,1867586910,9590,9590,9590,9590,0
20241014,170400,1867586910,9590,9590,9590,9590,0
20241014,170300,1867586910,9590,9590,9590,9590,0
20241014,170200,1867586910,9590,9590,9590,9590,0
20241014,170100,1867586910,9590,9590,9590,9590,0
20241014,170000,1867586910,9590,9590,9590,9590,0
20241014,165900,1867586910,9590,9590,9590,9590,0
20241014,165800,1867586910,9590,9590,9590,9590,0
20241014,165700,1867586910,9590,9590,9590,9590,0
20241014,165600,1867586910,9590,9590,9590,9590,0
20241014,165500,1867586910,9590,9590,9590,9590,0
20241014,165400,1867586910,9590,9590,9590,9590,0
20241014,165300,1867586910,9590,9590,9590,9590,0
20241014,165200,1867586910,9590,9590,9590,9590,0
20241014,165100,1867586910,9590,9590,9590,9590,0
20241014,165000,1867586910,9590,9590,9590,9590,4725
20241014,164900,1867586910,9590,9590,9590,9590,0
20241014,164800,1867586910,9590,9590,9590,9590,0
20241014,164700,1867586910,9590,9590,9590,9590,0
20241014,164600,1867586910,9590,9590,9590,9590,0
20241014,164500,1867586910,9590,9590,9590,9590,0
20241014,164400,1867586910,9590,9590,9590,9590,0
20241014,164300,1867586910,9590,9590,9590,9590,0
20241014,164200,1867586910,9590,9590,9590,9590,0
20241014,164100,1867586910,9590,9590,9590,9590,0
20241014,164000,1867586910,9590,9590,9590,9590,0
20241014,163900,1867586910,9590,9590,9590,9590,0
20241014,163800,1867586910,9590,9590,9590,9590,0
20241014,163700,1867586910,9590,9590,9590,9590,0
20241014,163600,1867586910,9590,9590,9590,9590,0
20241014,163500,1867586910,9590,9590,9590,9590,0
20241014,163400,1867586910,9590,9590,9590,9590,0
20241014,163300,1867586910,9590,9590,9590,9590,0
20241014,163200,1867586910,9590,9590,9590,9590,0
20241014,163100,1867586910,9590,9590,9590,9590,0
20241014,163000,1867586910,9590,9590,9590,9590,0
20241014,162900,1867586910,9590,9590,9590,9590,0
20241014,162800,1867586910,9590,9590,9590,9590,0
20241014,162700,1867586910,9590,9590,9590,9590,0
20241014,162600,1867586910,9590,9590,9590,9590,0
20241014,162500,1867586910,9590,9590,9590,9590,0
20241014,162400,1867586910,9590,9590,9590,9590,0
20241014,162300,1867586910,9590,9590,9590,9590,0
20241014,162200,1867586910,9590,9590,9590,9590,0
20241014,162100,1867586910,9590,9590,9590,9590,0
20241014,162000,1867586910,9590,9590,9590,9590,4725
20241014,161900,1867586910,9590,9590,9590,9590,0
20241014,161800,1867586910,9590,9590,9590,9590,0
20241014,161700,1867586910,9590,9590,9590,9590,0
20241014,161600,1867586910,9590,9590,9590,9590,0
20241014,161500,1867586910,9590,9590,9590,9590,0
20241014,161400,1867586910,9590,9590,9590,9590,0
20241014,161300,1867586910,9590,9590,9590,9590,0
20241014,161200,1867586910,9590,9590,9590,9590,0
20241014,161100,1867586910,9590,9590,9590,9590,0
20241014,161000,1867586910,9590,9590,9590,9590,0
20241014,160900,1867586910,9590,9590,9590,9590,0
20241014,160800,1867586910,9590,9590,9590,9590,0
20241014,160700,1867586910,9590,9590,9590,9590,0
20241014,160600,1867586910,9590,9590,9590,9590,0
20241014,160500,1867586910,9590,9590,9590,9590,0
20241014,160400,1867586910,9590,9590,9590,9590,0
20241014,160300,1867586910,9590,9590,9590,9590,0
20241014,160200,1867586910,9590,9590,9590,9590,0
20241014,160100,1867586910,9590,9590,9590,9590,0
20241014,160000,1867586910,9590,9590,9590,9590,0
20241014,155900,1867586910,9590,9590,9590,9590,0
20241014,155800,1867586910,9590,9590,9590,9590,0
20241014,155700,1867586910,9590,9590,9590,9590,0
20241014,155600,1867586910,9590,9590,9590,9590,0
20241014,155500,1867586910,9590,9590,9590,9590,0
20241014,155400,1867586910,9590,9590,9590,9590,0
20241014,155300,1867586910,9590,9590,9590,9590,0
20241014,155200,1867586910,9590,9590,9590,9590,0
20241014,155100,1867586910,9590,9590,9590,9590,0
20241014,155000,1867586910,9590,9590,9590,9590,4725
20241014,154900,1867586910,9590,9590,9590,9590,0
20241014,154800,1867586910,9590,9590,9590,9590,0
20241014,154700,1867586910,9590,9590,9590,9590,0
20241014,154600,1867586910,9590,9590,9590,9590,0
20241014,154500,1867586910,9590,9590,9590,9590,0
20241014,154400,1867586910,9590,9590,9590,9590,0
20241014,154300,1867586910,9590,9590,9590,9590,0
20241014,154200,1867586910,9590,9590,9590,9590,0
20241014,154100,1867586910,9590,9590,9590,9590,0
20241014,154000,1867586910,9590,9590,9590,9590,0
20241014,153900,1867586910,9590,9590,9590,9590,0
20241014,153800,1867586910,9590,9590,9590,9590,0
20241014,153700,1867586910,9590,9590,9590,9590,0
20241014,153600,1867586910,9590,9590,9590,9590,0
20241014,153500,1867586910,9590,9590,9590,9590,0
20241014,153400,1867586910,9590,9590,9590,9590,0
20241014,153300,1867586910,9590,9590,9590,9590,0
20241014,153200,1867586910,9590,9590,9590,9590,0
20241014,153100,1867586910,9590,9590,9590,9590,0
20241014,153000,1867586910,9590,9590,9590,9590,4725
20241014,152900,1822274160,9610,9610,9610,9610,0
20241014,152800,1822274160,9610,9610,9610,9610,0
20241014,152700,1822274160,9610,9610,9610,9610,0
20241014,152600,1822274160,9610,9610,9610,9610,0
20241014,152500,1822274160,9610,9610,9610,9610,0
20241014,152400,1822274160,9610,9610,9610,9610,0
20241014,152300,1822274160,9610,9610,9610,9610,0
20241014,152200,1822274160,9610,9610,9610,9610,0
20241014,152100,1822274160,9610,9610,9610,9610,0
20241014,152000,1822274160,9610,9610,9610,9610,0
20241014,151900,1822274160,9610,9610,9610,9600,1394
20241014,151800,1808879320,9610,9610,9610,9610,192
20241014,151700,1807034200,9610,9610,9610,9610,27
20241014,151600,1806774730,9600,9590,9600,9590,2019
20241014,151500,1787412330,9590,9590,9600,9590,439
20241014,151400,1783202160,9590,9610,9610,9590,1107
20241014,151300,1772581140,9610,9610,9610,9610,15
20241014,151200,1772436990,9610,9610,9620,9610,1214
20241014,151100,1760759320,9600,9600,9610,9600,434
20241014,151000,1756589260,9600,9610,9620,9600,259
20241014,150900,1754102340,9620,9620,9620,9620,43
20241014,150800,1753688680,9620,9610,9620,9610,580
20241014,150700,1748109220,9610,9620,9620,9610,41
20241014,150600,1747715180,9620,9610,9620,9610,6
20241014,150500,1747657500,9610,9610,9610,9610,742
20241014,150400,1740526880,9610,9600,9610,9600,3
20241014,150300,1740498060,9610,9610,9610,9610,6
20241014,150200,1740440400,9600,9600,9610,9600,61
20241014,150100,1739854750,9600,9600,9600,9600,399
20241014,150000,1736024350,9600,9610,9610,9600,2
20241014,145900,1736005140,9580,9590,9590,9580,2511
20241014,145800,1711943250,9590,9590,9590,9590,662
20241014,145700,1705594670,9600,9600,9600,9590,120
20241014,145600,1704443670,9610,9610,9610,9610,273
20241014,145500,1701820140,9610,9620,9620,9610,11
20241014,145400,1701714390,9610,9610,9610,9610,0
20241014,145300,1701714390,9610,9610,9610,9610,2
20241014,145200,1701695170,9600,9600,9600,9600,318
20241014,145100,1698642370,9600,9590,9600,9590,321
20241014,145000,1695563870,9600,9600,9600,9600,13
20241014,144900,1695439070,9590,9600,9600,9590,123
20241014,144800,1694258280,9600,9600,9600,9600,103
20241014,144700,1693269480,9600,9600,9600,9600,208
20241014,144600,1691272680,9600,9600,9600,9600,101
20241014,144500,1690303080,9600,9610,9610,9600,47
20241014,144400,1689851870,9600,9600,9600,9600,1
20241014,144300,1689842270,9600,9600,9610,9600,137
20241014,144200,1688527040,9600,9620,9630,9600,3468
20241014,144100,1655230090,9630,9630,9630,9630,0
20241014,144000,1655230090,9630,9630,9630,9630,0
20241014,143900,1655230090,9630,9630,9630,9620,6
20241014,143800,1655172350,9630,9640,9640,9630,9
20241014,143700,1655085660,9640,9640,9640,9640,2
20241014,143600,1655066380,9640,9630,9640,9620,6
20241014,143500,1655008600,9620,9640,9640,9620,3
20241014,143400,1654979710,9610,9610,9610,9610,4
20241014,143300,1654941270,9610,9600,9610,9590,301
20241014,143200,1652052290,9610,9630,9630,9610,345
20241014,143100,1648735300,9620,9630,9630,9620,5
20241014,143000,1648687190,9610,9630,9630,9610,872
20241014,142900,1640291220,9630,9620,9630,9620,9
20241014,142800,1640204620,9630,9630,9630,9630,0
20241014,142700,1640204620,9630,9630,9630,9630,5
20241014,142600,1640156470,9610,9630,9630,9610,14
20241014,142500,1640021800,9630,9630,9630,9630,12
20241014,142400,1639906240,9630,9630,9630,9620,75
20241014,142300,1639184720,9620,9620,9620,9620,947
20241014,142200,1630074580,9620,9610,9620,9610,2
20241014,142100,1630055350,9620,9610,9620,9610,7
20241014,142000,1629988050,9590,9590,9600,9590,114
20241014,141900,1628894780,9600,9610,9620,9600,870
20241014,141800,1620539710,9610,9620,9620,9610,350
20241014,141700,1617176110,9620,9620,9620,9620,0
20241014,141600,1617176110,9620,9630,9630,9620,49
20241014,141500,1616704650,9610,9630,9630,9610,1001
20241014,141400,1607084140,9620,9610,9620,9610,148
20241014,141300,1605660540,9620,9620,9620,9620,0
20241014,141200,1605660540,9620,9620,9620,9620,1
20241014,141100,1605650920,9600,9600,9600,9600,20
20241014,141000,1605458920,9600,9590,9600,9590,50
20241014,140900,1604979320,9590,9590,9620,9590,167
20241014,140800,1603377730,9590,9620,9620,9590,385
20241014,140700,1599678090,9630,9610,9630,9610,102
20241014,140600,1598696520,9610,9600,9610,9570,274
20241014,140500,1596072950,9570,9580,9580,9570,1000
20241014,140400,1586497400,9580,9590,9590,9580,47
20241014,140300,1586047010,9580,9580,9580,9580,0
20241014,140200,1586047010,9580,9600,9600,9580,1000
20241014,140100,1576464260,9610,9610,9610,9610,57
20241014,140000,1575916490,9640,9640,9640,9640,1
20241014,135900,1575906850,9600,9650,9650,9600,1747
20241014,135800,1559133300,9600,9650,9650,9600,1726
20241014,135700,1542545730,9650,9640,9660,9640,1136
20241014,135600,1531585050,9640,9640,9640,9640,2
20241014,135500,1531565770,9630,9630,9650,9630,324
20241014,135400,1528444080,9630,9630,9630,9630,103
20241014,135300,1527452190,9620,9620,9620,9620,0
20241014,135200,1527452190,9620,9620,9630,9610,178
20241014,135100,1525740070,9610,9610,9610,9610,160
20241014,135000,1524202470,9610,9620,9620,9610,366
20241014,134900,1520683650,9620,9610,9620,9610,303
20241014,134800,1517771790,9620,9620,9630,9610,1388
20241014,134700,1504418830,9620,9610,9620,9610,188
20241014,134600,1502610790,9610,9600,9610,9600,125
20241014,134500,1501410630,9600,9600,9600,9600,1
20241014,134400,1501401030,9590,9590,9590,9590,51
20241014,134300,1500911940,9580,9580,9580,9580,663
20241014,134200,1494560400,9580,9580,9580,9580,617
20241014,134100,1488649540,9580,9580,9580,9580,418
20241014,134000,1484645100,9580,9570,9580,9570,56
20241014,133900,1484108860,9580,9580,9580,9580,103
20241014,133800,1483122120,9580,9580,9580,9580,14
20241014,133700,1482988000,9580,9580,9580,9580,152
20241014,133600,1481531840,9570,9580,9580,9570,237
20241014,133500,1479263280,9570,9570,9570,9570,1
20241014,133400,1479253710,9570,9570,9570,9560,262
20241014,133300,1476748960,9560,9580,9580,9560,730
20241014,133200,1469761430,9580,9570,9580,9570,1845
20241014,133100,1452104330,9580,9570,9580,9570,152
20241014,133000,1450649630,9580,9570,9580,9560,688
20241014,132900,1444070450,9570,9580,9580,9570,87
20241014,132800,1443237740,9580,9580,9580,9580,28
20241014,132700,1442969500,9580,9580,9580,9580,8
20241014,132600,1442892860,9580,9570,9580,9570,54
20241014,132500,1442376020,9560,9580,9580,9560,211
20241014,132400,1440357720,9580,9580,9580,9580,0
20241014,132300,1440357720,9580,9580,9580,9560,2372
20241014,132200,1417677160,9570,9590,9590,9570,1135
20241014,132100,1406813610,9590,9590,9590,9590,0
20241014,132000,1406813610,9590,9580,9590,9570,533
20241014,131900,1401710880,9580,9590,9590,9580,926
20241014,131800,1392839120,9590,9590,9590,9580,104
20241014,131700,1391841870,9590,9590,9590,9590,13
20241014,131600,1391717200,9590,9590,9590,9580,130
20241014,131500,1390470520,9600,9600,9600,9600,3
20241014,131400,1390441720,9600,9590,9600,9590,111
20241014,131300,1389377210,9590,9580,9590,9580,265
20241014,131200,1386838460,9580,9590,9590,9570,3044
20241014,131100,1357689520,9580,9600,9600,9580,2551
20241014,131000,1333224520,9600,9620,9620,9590,134
20241014,130900,1331938220,9600,9600,9600,9600,450
20241014,130800,1327618220,9590,9600,9600,9590,1742
20241014,130700,1310904000,9600,9620,9620,9600,2019
20241014,130600,1291516190,9620,9620,9620,9620,12
20241014,130500,1291400750,9610,9610,9610,9610,185
20241014,130400,1289622900,9610,9610,9610,9610,13
20241014,130300,1289497970,9610,9610,9610,9610,0
20241014,130200,1289497970,9610,9610,9610,9610,56
20241014,130100,1288959810,9600,9600,9600,9600,45
20241014,130000,1288527810,9610,9610,9610,9610,0
20241014,125900,1288527810,9610,9610,9610,9610,1
20241014,125800,1288518200,9610,9600,9610,9600,268
20241014,125700,1285944050,9600,9610,9610,9600,841
20241014,125600,1277870440,9600,9610,9610,9600,205
20241014,125500,1275900410,9630,9630,9630,9630,10
20241014,125400,1275804110,9630,9630,9630,9630,10
20241014,125300,1275707810,9630,9630,9630,9630,50
20241014,125200,1275226310,9620,9620,9620,9620,0
20241014,125100,1275226310,9620,9620,9620,9620,0
20241014,125000,1275226310,9620,9620,9620,9620,2
20241014,124900,1275207070,9610,9610,9610,9610,13
20241014,124800,1275082140,9610,9610,9610,9610,5
20241014,124700,1275034090,9610,9610,9610,9610,31
20241014,124600,1274736180,9610,9610,9610,9610,13
20241014,124500,1274611250,9610,9610,9610,9610,4
20241014,124400,1274572810,9610,9610,9610,9610,5
20241014,124300,1274524760,9610,9610,9610,9610,62
20241014,124200,1273928940,9610,9610,9610,9610,3
20241014,124100,1273900110,9610,9610,9610,9610,0
20241014,124000,1273900110,9610,9600,9610,9600,27
20241014,123900,1273640840,9610,9610,9610,9600,15
20241014,123800,1273496720,9610,9610,9610,9610,1
20241014,123700,1273487110,9610,9610,9610,9610,7
20241014,123600,1273419840,9610,9610,9610,9610,3
20241014,123500,1273391010,9600,9600,9600,9600,10
20241014,123400,1273295010,9600,9610,9610,9600,196
20241014,123300,1271412910,9600,9620,9620,9600,208
20241014,123200,1269416030,9610,9610,9610,9610,95
20241014,123100,1268503080,9610,9610,9610,9610,0
20241014,123000,1268503080,9610,9610,9620,9610,55
20241014,122900,1267974470,9610,9610,9610,9610,0
20241014,122800,1267974470,9610,9610,9610,9610,71
20241014,122700,1267292160,9600,9610,9610,9600,678
20241014,122600,1260783050,9610,9600,9610,9600,6
20241014,122500,1260725440,9600,9610,9610,9600,127
20241014,122400,1259505270,9610,9610,9610,9610,36
20241014,122300,1259159310,9610,9620,9620,9610,103
20241014,122200,1258169460,9620,9620,9620,9620,6
20241014,122100,1258111740,9630,9630,9630,9630,100
20241014,122000,1257148740,9630,9630,9630,9630,1
20241014,121900,1257139110,9600,9640,9640,9600,5256
20241014,121800,1206669680,9640,9640,9640,9640,0
20241014,121700,1206669680,9640,9620,9640,9620,120
20241014,121600,1205514880,9630,9630,9630,9630,0
20241014,121500,1205514880,9630,9630,9630,9630,19
20241014,121400,1205331910,9630,9630,9630,9630,0
20241014,121300,1205331910,9630,9630,9630,9630,0
20241014,121200,1205331910,9630,9630,9630,9630,125
20241014,121100,1204128160,9630,9640,9640,9630,82
20241014,121000,1203338400,9640,9640,9640,9640,52
20241014,120900,1202837120,9650,9650,9650,9650,5
20241014,120800,1202788870,9650,9650,9650,9650,0
20241014,120700,1202788870,9650,9650,9650,9650,1
20241014,120600,1202779220,9640,9640,9640,9640,1353
20241014,120500,1189736300,9640,9640,9640,9640,53
20241014,120400,1189225380,9640,9640,9640,9640,0
20241014,120300,1189225380,9640,9640,9640,9640,0
20241014,120200,1189225380,9640,9640,9640,9640,0
20241014,120100,1189225380,9640,9640,9640,9640,116
20241014,120000,1188107140,9640,9630,9640,9630,189
20241014,115900,1186287010,9640,9640,9640,9640,0
20241014,115800,1186287010,9640,9640,9640,9640,0
20241014,115700,1186287010,9640,9640,9640,9640,0
20241014,115600,1186287010,9640,9640,9640,9640,1
20241014,115500,1186277370,9630,9630,9630,9630,15
20241014,115400,1186132920,9630,9630,9630,9630,1
20241014,115300,1186123290,9640,9640,9640,9640,0
20241014,115200,1186123290,9640,9640,9640,9640,110
20241014,115100,1185062890,9640,9640,9640,9640,100
20241014,115000,1184098890,9640,9630,9640,9630,100
20241014,114900,1183134930,9640,9640,9640,9640,0
20241014,114800,1183134930,9640,9640,9640,9640,1
20241014,114700,1183125290,9610,9610,9610,9610,100
20241014,114600,1182164290,9640,9640,9640,9640,1
20241014,114500,1182154650,9610,9650,9650,9610,12
20241014,114400,1182038890,9600,9630,9630,9600,3000
20241014,114300,1153212700,9630,9630,9630,9630,200
20241014,114200,1151286700,9630,9630,9630,9630,100
20241014,114100,1150323700,9640,9640,9640,9640,0
20241014,114000,1150323700,9640,9640,9640,9640,147
20241014,113900,1148906620,9640,9640,9640,9640,0
20241014,113800,1148906620,9640,9640,9640,9640,0
20241014,113700,1148906620,9640,9640,9640,9630,22
20241014,113600,1148694740,9640,9640,9640,9640,100
20241014,113500,1147730740,9640,9640,9640,9640,56
20241014,113400,1147190900,9640,9640,9640,9640,1
20241014,113300,1147181260,9630,9640,9640,9630,200
20241014,113200,1145254260,9640,9640,9640,9640,518
20241014,113100,1140260740,9610,9620,9620,9610,333
20241014,113000,1137058480,9610,9610,9610,9610,0
20241014,112900,1137058480,9610,9610,9610,9610,150
20241014,112800,1135616980,9610,9630,9630,9610,3196
20241014,112700,1104878310,9640,9640,9640,9640,21
20241014,112600,1104675870,9640,9640,9640,9640,1
20241014,112500,1104666230,9630,9630,9630,9630,1
20241014,112400,1104656600,9620,9620,9620,9620,0
20241014,112300,1104656600,9620,9620,9620,9620,0
20241014,112200,1104656600,9620,9620,9620,9620,0
20241014,112100,1104656600,9620,9640,9640,9620,1235
20241014,112000,1092772330,9640,9640,9640,9640,0
20241014,111900,1092772330,9640,9640,9640,9640,1
20241014,111800,1092762690,9640,9640,9640,9640,10
20241014,111700,1092666290,9640,9640,9640,9640,0
20241014,111600,1092666290,9640,9640,9640,9640,1
20241014,111500,1092656650,9630,9630,9630,9630,200
20241014,111400,1090730650,9630,9630,9630,9630,3
20241014,111300,1090701760,9630,9640,9640,9630,190
20241014,111200,1088871260,9640,9640,9640,9640,0
20241014,111100,1088871260,9640,9640,9640,9640,124
20241014,111000,1087675900,9640,9640,9640,9640,67
20241014,110900,1087030020,9640,9640,9640,9640,133
20241014,110800,1085747900,9650,9640,9650,9640,130
20241014,110700,1084494690,9630,9640,9640,9630,712
20241014,110600,1077638030,9640,9640,9640,9640,73
20241014,110500,1076934310,9640,9640,9640,9640,567
20241014,110400,1071468430,9650,9650,9650,9650,0
20241014,110300,1071468430,9650,9650,9650,9650,22
20241014,110200,1071256130,9650,9650,9650,9650,0
20241014,110100,1071256130,9650,9660,9660,9650,213
20241014,110000,1069199680,9660,9660,9660,9660,12
20241014,105900,1069083760,9650,9640,9650,9640,202
20241014,105800,1067135480,9640,9640,9640,9640,23
20241014,105700,1066913760,9650,9650,9650,9650,300
20241014,105600,1064018760,9650,9660,9660,9650,500
20241014,105500,1059191380,9660,9660,9660,9660,0
20241014,105400,1059191380,9660,9660,9660,9660,0
20241014,105300,1059191380,9660,9650,9660,9650,734
20241014,105200,1052106620,9640,9640,9650,9640,256
20241014,105100,1049638550,9640,9640,9640,9640,138
20241014,105000,1048308230,9650,9650,9650,9650,51
20241014,104900,1047816080,9640,9640,9640,9640,372
20241014,104800,1044230000,9640,9640,9640,9640,15
20241014,104700,1044085400,9640,9640,9640,9640,1
20241014,104600,1044075760,9630,9630,9630,9610,3117
20241014,104500,1014102970,9650,9640,9650,9640,33
20241014,104400,1013784750,9640,9640,9640,9640,1
20241014,104300,1013775110,9640,9640,9640,9640,84
20241014,104200,1012965350,9650,9660,9660,9650,548
20241014,104100,1007677050,9650,9660,9660,9650,1204
20241014,104000,996057510,9660,9660,9660,9660,100
20241014,103900,995091510,9700,9700,9700,9700,0
20241014,103800,995091510,9700,9650,9700,9650,1100
20241014,103700,984471510,9690,9650,9690,9650,1064
20241014,103600,974192110,9650,9630,9650,9630,907
20241014,103500,965444420,9640,9620,9640,9610,348
20241014,103400,962094270,9620,9620,9620,9620,101
20241014,103300,961122650,9610,9630,9630,9610,658
20241014,103200,954796980,9630,9620,9630,9620,356
20241014,103100,951372200,9610,9630,9630,9610,1072
20241014,103000,941060690,9630,9640,9640,9630,305
20241014,102900,938123490,9640,9650,9650,9640,500
20241014,102800,933299560,9630,9630,9630,9630,0
20241014,102700,933299560,9630,9630,9630,9630,347
20241014,102600,929957950,9640,9620,9650,9620,740
20241014,102500,922833890,9620,9620,9620,9620,0
20241014,102400,922833890,9620,9640,9640,9620,2464
20241014,102300,899115000,9640,9640,9640,9640,592
20241014,102200,893408120,9640,9640,9640,9630,389
20241014,102100,889658170,9640,9640,9640,9630,737
20241014,102000,882556860,9640,9640,9640,9640,135
20241014,101900,881255460,9630,9640,9640,9630,432
20241014,101800,877095150,9640,9650,9650,9640,2247
20241014,101700,855433070,9640,9640,9640,9640,3
20241014,101600,855404150,9650,9650,9650,9650,1095
20241014,101500,844837400,9660,9660,9670,9660,1042
20241014,101400,834770580,9650,9650,9650,9650,0
20241014,101300,834770580,9650,9660,9660,9650,100
20241014,101200,833805510,9660,9660,9660,9660,378
20241014,101100,830154030,9670,9670,9680,9670,405
20241014,101000,826237000,9680,9680,9680,9680,202
20241014,100900,824281640,9680,9680,9680,9680,8
20241014,100800,824204200,9680,9700,9700,9680,61
20241014,100700,823613150,9690,9700,9700,9690,26
20241014,100600,823361200,9690,9660,9700,9660,647
20241014,100500,817111110,9660,9660,9660,9660,100
20241014,100400,816145110,9680,9680,9680,9680,65
20241014,100300,815515910,9680,9700,9700,9680,24
20241014,100200,815283350,9700,9670,9700,9650,971
20241014,100100,805894810,9670,9670,9670,9670,0
20241014,100000,805894810,9670,9670,9670,9670,0
20241014,095900,805894810,9670,9670,9670,9670,553
20241014,095800,800547300,9670,9700,9700,9670,401
20241014,095700,796657900,9710,9660,9710,9660,879
20241014,095600,788150060,9620,9620,9620,9620,5
20241014,095500,788101960,9610,9630,9630,9610,960
20241014,095400,778870270,9610,9630,9640,9610,1241
20241014,095300,766932390,9620,9630,9640,9620,239
20241014,095200,764630820,9640,9640,9650,9630,505
20241014,095100,759763440,9640,9650,9650,9640,936
20241014,095000,750735450,9640,9640,9640,9640,78
20241014,094900,749983530,9630,9640,9640,9630,90
20241014,094800,749116330,9640,9640,9640,9630,112
20241014,094700,748036950,9600,9640,9640,9600,1669
20241014,094600,732003990,9640,9600,9640,9600,222
20241014,094500,729871470,9640,9630,9640,9600,2254
20241014,094400,708190380,9630,9610,9630,9600,657
20241014,094300,701879180,9600,9620,9620,9600,2316
20241014,094200,679642800,9610,9610,9610,9600,745
20241014,094100,672487620,9600,9610,9610,9590,1149
20241014,094000,661463790,9620,9600,9620,9590,450
20241014,093900,657137750,9600,9590,9600,9590,575
20241014,093800,651619750,9590,9600,9600,9580,431
20241014,093700,647483460,9600,9580,9600,9570,1268
20241014,093600,635337220,9600,9600,9600,9590,1205
20241014,093500,623777220,9600,9600,9600,9600,241
20241014,093400,621463620,9600,9610,9610,9600,1039
20241014,093300,611488640,9610,9620,9620,9610,674
20241014,093200,605009000,9620,9610,9620,9610,685
20241014,093100,598424800,9620,9610,9620,9610,512
20241014,093000,593503850,9620,9630,9630,9620,2012
20241014,092900,574138210,9630,9660,9660,9630,1368
20241014,092800,560932390,9650,9640,9660,9630,976
20241014,092700,551515200,9630,9650,9650,9620,66
20241014,092600,550879130,9620,9660,9660,9620,151
20241014,092500,549425950,9660,9660,9660,9610,292
20241014,092400,546608780,9610,9610,9610,9610,350
20241014,092300,543245280,9570,9600,9620,9560,2575
20241014,092200,518530270,9600,9570,9600,9550,2197
20241014,092100,497537600,9570,9610,9610,9570,6209
20241014,092000,437948420,9620,9650,9650,9620,2143
20241014,091900,417307210,9650,9610,9670,9600,592
20241014,091800,411617940,9600,9640,9700,9600,8740
20241014,091700,327586090,9630,9670,9670,9630,3085
20241014,091600,297814860,9670,9690,9690,9670,200
20241014,091500,295877280,9670,9670,9690,9640,1186
20241014,091400,284425770,9660,9650,9680,9650,1185
20241014,091300,272975930,9650,9640,9650,9640,998
20241014,091200,263350100,9640,9640,9640,9620,1079
20241014,091100,252957550,9640,9670,9670,9610,4789
20241014,091000,206758840,9670,9750,9750,9670,6015
20241014,090900,148310860,9760,9770,9770,9750,2437
20241014,090800,124529190,9770,9780,9780,9770,1428
20241014,090700,110565970,9800,9800,9800,9800,642
20241014,090600,104274370,9780,9790,9800,9780,1631
20241014,090500,88318940,9800,9800,9800,9780,354
20241014,090400,84850140,9800,9800,9800,9800,307
20241014,090300,81841540,9800,9800,9830,9800,419
20241014,090200,77734440,9800,9800,9800,9800,132
20241014,090100,76440840,9770,9800,9830,9760,6935
20241014,090000,8508860,9800,9800,9810,9800,858