KissMeData/085810/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200900,766484403,1415,1415,1415,1415,4336
20241007,200800,766484403,1415,1415,1415,1415,0
20241007,200700,766484403,1415,1415,1415,1415,0
20241007,200600,766484403,1415,1415,1415,1415,0
20241007,200500,766484403,1415,1415,1415,1415,0
20241007,200400,766484403,1415,1415,1415,1415,0
20241007,200300,766484403,1415,1415,1415,1415,0
20241007,200200,766484403,1415,1415,1415,1415,0
20241007,200100,766484403,1415,1415,1415,1415,0
20241007,200000,766484403,1415,1415,1415,1415,0
20241007,195900,766484403,1415,1415,1415,1415,0
20241007,195800,766484403,1415,1415,1415,1415,0
20241007,195700,766484403,1415,1415,1415,1415,0
20241007,195600,766484403,1415,1415,1415,1415,0
20241007,195500,766484403,1415,1415,1415,1415,0
20241007,195400,766484403,1415,1415,1415,1415,0
20241007,195300,766484403,1415,1415,1415,1415,0
20241007,195200,766484403,1415,1415,1415,1415,0
20241007,195100,766484403,1415,1415,1415,1415,0
20241007,195000,766484403,1415,1415,1415,1415,0
20241007,194900,766484403,1415,1415,1415,1415,0
20241007,194800,766484403,1415,1415,1415,1415,0
20241007,194700,766484403,1415,1415,1415,1415,0
20241007,194600,766484403,1415,1415,1415,1415,0
20241007,194500,766484403,1415,1415,1415,1415,0
20241007,194400,766484403,1415,1415,1415,1415,0
20241007,194300,766484403,1415,1415,1415,1415,0
20241007,194200,766484403,1415,1415,1415,1415,0
20241007,194100,766484403,1415,1415,1415,1415,0
20241007,194000,766484403,1415,1415,1415,1415,0
20241007,193900,766484403,1415,1415,1415,1415,4336
20241007,193800,766484403,1415,1415,1415,1415,0
20241007,193700,766484403,1415,1415,1415,1415,0
20241007,193600,766484403,1415,1415,1415,1415,0
20241007,193500,766484403,1415,1415,1415,1415,0
20241007,193400,766484403,1415,1415,1415,1415,0
20241007,193300,766484403,1415,1415,1415,1415,0
20241007,193200,766484403,1415,1415,1415,1415,0
20241007,193100,766484403,1415,1415,1415,1415,0
20241007,193000,766484403,1415,1415,1415,1415,0
20241007,192900,766484403,1415,1415,1415,1415,0
20241007,192800,766484403,1415,1415,1415,1415,0
20241007,192700,766484403,1415,1415,1415,1415,0
20241007,192600,766484403,1415,1415,1415,1415,0
20241007,192500,766484403,1415,1415,1415,1415,0
20241007,192400,766484403,1415,1415,1415,1415,0
20241007,192300,766484403,1415,1415,1415,1415,0
20241007,192200,766484403,1415,1415,1415,1415,0
20241007,192100,766484403,1415,1415,1415,1415,0
20241007,192000,766484403,1415,1415,1415,1415,0
20241007,191900,766484403,1415,1415,1415,1415,0
20241007,191800,766484403,1415,1415,1415,1415,0
20241007,191700,766484403,1415,1415,1415,1415,0
20241007,191600,766484403,1415,1415,1415,1415,0
20241007,191500,766484403,1415,1415,1415,1415,0
20241007,191400,766484403,1415,1415,1415,1415,0
20241007,191300,766484403,1415,1415,1415,1415,0
20241007,191200,766484403,1415,1415,1415,1415,0
20241007,191100,766484403,1415,1415,1415,1415,0
20241007,191000,766484403,1415,1415,1415,1415,0
20241007,190900,766484403,1415,1415,1415,1415,4336
20241007,190800,766484403,1415,1415,1415,1415,0
20241007,190700,766484403,1415,1415,1415,1415,0
20241007,190600,766484403,1415,1415,1415,1415,0
20241007,190500,766484403,1415,1415,1415,1415,0
20241007,190400,766484403,1415,1415,1415,1415,0
20241007,190300,766484403,1415,1415,1415,1415,0
20241007,190200,766484403,1415,1415,1415,1415,0
20241007,190100,766484403,1415,1415,1415,1415,0
20241007,190000,766484403,1415,1415,1415,1415,0
20241007,185900,766484403,1415,1415,1415,1415,0
20241007,185800,766484403,1415,1415,1415,1415,0
20241007,185700,766484403,1415,1415,1415,1415,0
20241007,185600,766484403,1415,1415,1415,1415,0
20241007,185500,766484403,1415,1415,1415,1415,0
20241007,185400,766484403,1415,1415,1415,1415,0
20241007,185300,766484403,1415,1415,1415,1415,0
20241007,185200,766484403,1415,1415,1415,1415,0
20241007,185100,766484403,1415,1415,1415,1415,0
20241007,185000,766484403,1415,1415,1415,1415,0
20241007,184900,766484403,1415,1415,1415,1415,0
20241007,184800,766484403,1415,1415,1415,1415,0
20241007,184700,766484403,1415,1415,1415,1415,0
20241007,184600,766484403,1415,1415,1415,1415,0
20241007,184500,766484403,1415,1415,1415,1415,0
20241007,184400,766484403,1415,1415,1415,1415,0
20241007,184300,766484403,1415,1415,1415,1415,0
20241007,184200,766484403,1415,1415,1415,1415,0
20241007,184100,766484403,1415,1415,1415,1415,0
20241007,184000,766484403,1415,1415,1415,1415,0
20241007,183900,766484403,1415,1415,1415,1415,4336
20241007,183800,766484403,1415,1415,1415,1415,0
20241007,183700,766484403,1415,1415,1415,1415,0
20241007,183600,766484403,1415,1415,1415,1415,0
20241007,183500,766484403,1415,1415,1415,1415,0
20241007,183400,766484403,1415,1415,1415,1415,0
20241007,183300,766484403,1415,1415,1415,1415,0
20241007,183200,766484403,1415,1415,1415,1415,0
20241007,183100,766484403,1415,1415,1415,1415,0
20241007,183000,766484403,1415,1415,1415,1415,0
20241007,182900,766484403,1415,1415,1415,1415,0
20241007,182800,766484403,1415,1415,1415,1415,0
20241007,182700,766484403,1415,1415,1415,1415,0
20241007,182600,766484403,1415,1415,1415,1415,0
20241007,182500,766484403,1415,1415,1415,1415,0
20241007,182400,766484403,1415,1415,1415,1415,0
20241007,182300,766484403,1415,1415,1415,1415,0
20241007,182200,766484403,1415,1415,1415,1415,0
20241007,182100,766484403,1415,1415,1415,1415,0
20241007,182000,766484403,1415,1415,1415,1415,0
20241007,181900,766484403,1415,1415,1415,1415,0
20241007,181800,766484403,1415,1415,1415,1415,0
20241007,181700,766484403,1415,1415,1415,1415,0
20241007,181600,766484403,1415,1415,1415,1415,0
20241007,181500,766484403,1415,1415,1415,1415,0
20241007,181400,766484403,1415,1415,1415,1415,0
20241007,181300,766484403,1415,1415,1415,1415,0
20241007,181200,766484403,1415,1415,1415,1415,0
20241007,181100,766484403,1415,1415,1415,1415,0
20241007,181000,766484403,1415,1415,1415,1415,0
20241007,180900,766484403,1415,1415,1415,1415,4336
20241007,180800,766484403,1415,1415,1415,1415,0
20241007,180700,766484403,1415,1415,1415,1415,0
20241007,180600,766484403,1415,1415,1415,1415,0
20241007,180500,766484403,1415,1415,1415,1415,0
20241007,180400,766484403,1415,1415,1415,1415,0
20241007,180300,766484403,1415,1415,1415,1415,0
20241007,180200,766484403,1415,1415,1415,1415,0
20241007,180100,766484403,1415,1415,1415,1415,0
20241007,180000,766484403,1415,1415,1415,1415,0
20241007,175900,766484403,1415,1415,1415,1415,0
20241007,175800,766484403,1415,1415,1415,1415,0
20241007,175700,766484403,1415,1415,1415,1415,0
20241007,175600,766484403,1415,1415,1415,1415,0
20241007,175500,766484403,1415,1415,1415,1415,0
20241007,175400,766484403,1415,1415,1415,1415,0
20241007,175300,766484403,1415,1415,1415,1415,0
20241007,175200,766484403,1415,1415,1415,1415,0
20241007,175100,766484403,1415,1415,1415,1415,0
20241007,175000,766484403,1415,1415,1415,1415,0
20241007,174900,766484403,1415,1415,1415,1415,0
20241007,174800,766484403,1415,1415,1415,1415,0
20241007,174700,766484403,1415,1415,1415,1415,0
20241007,174600,766484403,1415,1415,1415,1415,0
20241007,174500,766484403,1415,1415,1415,1415,0
20241007,174400,766484403,1415,1415,1415,1415,0
20241007,174300,766484403,1415,1415,1415,1415,0
20241007,174200,766484403,1415,1415,1415,1415,0
20241007,174100,766484403,1415,1415,1415,1415,0
20241007,174000,766484403,1415,1415,1415,1415,0
20241007,173900,766484403,1415,1415,1415,1415,4336
20241007,173800,766484403,1415,1415,1415,1415,0
20241007,173700,766484403,1415,1415,1415,1415,0
20241007,173600,766484403,1415,1415,1415,1415,0
20241007,173500,766484403,1415,1415,1415,1415,0
20241007,173400,766484403,1415,1415,1415,1415,0
20241007,173300,766484403,1415,1415,1415,1415,0
20241007,173200,766484403,1415,1415,1415,1415,0
20241007,173100,766484403,1415,1415,1415,1415,0
20241007,173000,766484403,1415,1415,1415,1415,0
20241007,172900,766484403,1415,1415,1415,1415,0
20241007,172800,766484403,1415,1415,1415,1415,0
20241007,172700,766484403,1415,1415,1415,1415,0
20241007,172600,766484403,1415,1415,1415,1415,0
20241007,172500,766484403,1415,1415,1415,1415,0
20241007,172400,766484403,1415,1415,1415,1415,0
20241007,172300,766484403,1415,1415,1415,1415,0
20241007,172200,766484403,1415,1415,1415,1415,0
20241007,172100,766484403,1415,1415,1415,1415,0
20241007,172000,766484403,1415,1415,1415,1415,0
20241007,171900,766484403,1415,1415,1415,1415,0
20241007,171800,766484403,1415,1415,1415,1415,0
20241007,171700,766484403,1415,1415,1415,1415,0
20241007,171600,766484403,1415,1415,1415,1415,0
20241007,171500,766484403,1415,1415,1415,1415,0
20241007,171400,766484403,1415,1415,1415,1415,0
20241007,171300,766484403,1415,1415,1415,1415,0
20241007,171200,766484403,1415,1415,1415,1415,0
20241007,171100,766484403,1415,1415,1415,1415,0
20241007,171000,766484403,1415,1415,1415,1415,0
20241007,170900,766484403,1415,1415,1415,1415,4336
20241007,170800,766484403,1415,1415,1415,1415,0
20241007,170700,766484403,1415,1415,1415,1415,0
20241007,170600,766484403,1415,1415,1415,1415,0
20241007,170500,766484403,1415,1415,1415,1415,0
20241007,170400,766484403,1415,1415,1415,1415,0
20241007,170300,766484403,1415,1415,1415,1415,0
20241007,170200,766484403,1415,1415,1415,1415,0
20241007,170100,766484403,1415,1415,1415,1415,0
20241007,170000,766484403,1415,1415,1415,1415,0
20241007,165900,766484403,1415,1415,1415,1415,0
20241007,165800,766484403,1415,1415,1415,1415,0
20241007,165700,766484403,1415,1415,1415,1415,0
20241007,165600,766484403,1415,1415,1415,1415,0
20241007,165500,766484403,1415,1415,1415,1415,0
20241007,165400,766484403,1415,1415,1415,1415,0
20241007,165300,766484403,1415,1415,1415,1415,0
20241007,165200,766484403,1415,1415,1415,1415,0
20241007,165100,766484403,1415,1415,1415,1415,0
20241007,165000,766484403,1415,1415,1415,1415,0
20241007,164900,766484403,1415,1415,1415,1415,0
20241007,164800,766484403,1415,1415,1415,1415,0
20241007,164700,766484403,1415,1415,1415,1415,0
20241007,164600,766484403,1415,1415,1415,1415,0
20241007,164500,766484403,1415,1415,1415,1415,0
20241007,164400,766484403,1415,1415,1415,1415,0
20241007,164300,766484403,1415,1415,1415,1415,0
20241007,164200,766484403,1415,1415,1415,1415,0
20241007,164100,766484403,1415,1415,1415,1415,0
20241007,164000,766484403,1415,1415,1415,1415,0
20241007,163900,766484403,1415,1415,1415,1415,4336
20241007,163800,766484403,1415,1415,1415,1415,0
20241007,163700,766484403,1415,1415,1415,1415,0
20241007,163600,766484403,1415,1415,1415,1415,0
20241007,163500,766484403,1415,1415,1415,1415,0
20241007,163400,766484403,1415,1415,1415,1415,0
20241007,163300,766484403,1415,1415,1415,1415,0
20241007,163200,766484403,1415,1415,1415,1415,0
20241007,163100,766484403,1415,1415,1415,1415,0
20241007,163000,766484403,1415,1415,1415,1415,0
20241007,162900,766484403,1415,1415,1415,1415,0
20241007,162800,766484403,1415,1415,1415,1415,0
20241007,162700,766484403,1415,1415,1415,1415,0
20241007,162600,766484403,1415,1415,1415,1415,0
20241007,162500,766484403,1415,1415,1415,1415,0
20241007,162400,766484403,1415,1415,1415,1415,0
20241007,162300,766484403,1415,1415,1415,1415,0
20241007,162200,766484403,1415,1415,1415,1415,0
20241007,162100,766484403,1415,1415,1415,1415,0
20241007,162000,766484403,1415,1415,1415,1415,0
20241007,161900,766484403,1415,1415,1415,1415,0
20241007,161800,766484403,1415,1415,1415,1415,0
20241007,161700,766484403,1415,1415,1415,1415,0
20241007,161600,766484403,1415,1415,1415,1415,0
20241007,161500,766484403,1415,1415,1415,1415,0
20241007,161400,766484403,1415,1415,1415,1415,0
20241007,161300,766484403,1415,1415,1415,1415,0
20241007,161200,766484403,1415,1415,1415,1415,0
20241007,161100,766484403,1415,1415,1415,1415,0
20241007,161000,766484403,1415,1415,1415,1415,0
20241007,160900,766484403,1415,1415,1415,1415,4336
20241007,160800,766484403,1415,1415,1415,1415,0
20241007,160700,766484403,1415,1415,1415,1415,0
20241007,160600,766484403,1415,1415,1415,1415,0
20241007,160500,766484403,1415,1415,1415,1415,0
20241007,160400,766484403,1415,1415,1415,1415,0
20241007,160300,766484403,1415,1415,1415,1415,0
20241007,160200,766484403,1415,1415,1415,1415,0
20241007,160100,766484403,1415,1415,1415,1415,0
20241007,160000,766484403,1415,1415,1415,1415,0
20241007,155900,766484403,1415,1415,1415,1415,0
20241007,155800,766484403,1415,1415,1415,1415,0
20241007,155700,766484403,1415,1415,1415,1415,0
20241007,155600,766484403,1415,1415,1415,1415,0
20241007,155500,766484403,1415,1415,1415,1415,0
20241007,155400,766484403,1415,1415,1415,1415,0
20241007,155300,766484403,1415,1415,1415,1415,0
20241007,155200,766484403,1415,1415,1415,1415,0
20241007,155100,766484403,1415,1415,1415,1415,0
20241007,155000,766484403,1415,1415,1415,1415,0
20241007,154900,766484403,1415,1415,1415,1415,0
20241007,154800,766484403,1415,1415,1415,1415,0
20241007,154700,766484403,1415,1415,1415,1415,0
20241007,154600,766484403,1415,1415,1415,1415,0
20241007,154500,766484403,1415,1415,1415,1415,0
20241007,154400,766484403,1415,1415,1415,1415,0
20241007,154300,766484403,1415,1415,1415,1415,0
20241007,154200,766484403,1415,1415,1415,1415,0
20241007,154100,766484403,1415,1415,1415,1415,0
20241007,154000,766484403,1415,1415,1415,1415,0
20241007,153900,766484403,1415,1415,1415,1415,4336
20241007,153800,766484403,1415,1415,1415,1415,0
20241007,153700,766484403,1415,1415,1415,1415,0
20241007,153600,766484403,1415,1415,1415,1415,0
20241007,153500,766484403,1415,1415,1415,1415,0
20241007,153400,766484403,1415,1415,1415,1415,0
20241007,153300,766484403,1415,1415,1415,1415,0
20241007,153200,766484403,1415,1415,1415,1415,0
20241007,153100,766484403,1415,1415,1415,1415,0
20241007,153000,766484403,1415,1415,1415,1415,4336
20241007,152900,760348963,1401,1401,1401,1401,0
20241007,152800,760348963,1401,1401,1401,1401,0
20241007,152700,760348963,1401,1401,1401,1401,0
20241007,152600,760348963,1401,1401,1401,1401,0
20241007,152500,760348963,1401,1401,1401,1401,0
20241007,152400,760348963,1401,1401,1401,1401,0
20241007,152300,760348963,1401,1401,1401,1401,0
20241007,152200,760348963,1401,1401,1401,1401,0
20241007,152100,760348963,1401,1401,1401,1401,0
20241007,152000,760348963,1401,1401,1401,1401,0
20241007,151900,760348963,1401,1401,1401,1401,0
20241007,151800,760348963,1401,1401,1401,1401,50
20241007,151700,760278913,1401,1413,1413,1401,167
20241007,151600,760043614,1411,1411,1411,1411,714
20241007,151500,759036160,1411,1411,1411,1411,1
20241007,151400,759034749,1401,1401,1401,1401,0
20241007,151300,759034749,1401,1401,1401,1401,11
20241007,151200,759019338,1400,1400,1400,1400,1
20241007,151100,759017938,1400,1411,1411,1400,1001
20241007,151000,757616527,1399,1406,1407,1399,1621
20241007,150900,755337536,1414,1414,1414,1414,0
20241007,150800,755337536,1414,1414,1414,1414,101
20241007,150700,755194722,1398,1398,1415,1398,1002
20241007,150600,753793697,1402,1412,1412,1391,1092
20241007,150500,752266180,1402,1412,1412,1402,3367
20241007,150400,747522266,1402,1402,1402,1402,19
20241007,150300,747495628,1402,1406,1406,1402,2001
20241007,150200,744684268,1406,1410,1410,1402,5364
20241007,150100,737137425,1420,1414,1420,1410,4091
20241007,150000,731362266,1414,1417,1417,1414,3418
20241007,145900,726528290,1412,1424,1424,1412,1000
20241007,145800,725114051,1425,1425,1425,1425,0
20241007,145700,725114051,1425,1427,1427,1425,2000
20241007,145600,722261166,1428,1427,1428,1427,80
20241007,145500,722146944,1427,1430,1430,1427,1277
20241007,145400,720324401,1430,1430,1430,1430,0
20241007,145300,720324401,1430,1430,1430,1430,501
20241007,145200,719607971,1428,1428,1428,1428,1000
20241007,145100,718179971,1429,1429,1429,1429,65
20241007,145000,718087086,1428,1432,1432,1428,753
20241007,144900,717010156,1435,1435,1435,1435,316
20241007,144800,716556696,1435,1435,1435,1435,0
20241007,144700,716556696,1435,1435,1435,1435,30
20241007,144600,716513646,1438,1438,1438,1435,310
20241007,144500,716067879,1438,1438,1438,1438,0
20241007,144400,716067879,1438,1438,1438,1438,41
20241007,144300,716008921,1447,1442,1447,1438,3390
20241007,144200,711125345,1447,1445,1447,1445,947
20241007,144100,709756506,1443,1443,1443,1443,1701
20241007,144000,707301963,1440,1440,1440,1440,18
20241007,143900,707276043,1440,1441,1441,1440,71
20241007,143800,707173783,1440,1441,1443,1440,3127
20241007,143700,702669853,1441,1440,1441,1440,211
20241007,143600,702365803,1443,1443,1444,1443,3988
20241007,143500,696608499,1443,1443,1443,1443,0
20241007,143400,696608499,1443,1443,1443,1443,484
20241007,143300,695910087,1443,1443,1443,1438,274
20241007,143200,695514710,1443,1440,1443,1440,5802
20241007,143100,687158144,1439,1439,1439,1439,700
20241007,143000,686150844,1439,1438,1439,1438,3934
20241007,142900,680490991,1430,1430,1430,1430,573
20241007,142800,679671601,1430,1431,1431,1430,4153
20241007,142700,673729912,1432,1432,1432,1432,1200
20241007,142600,672011512,1438,1438,1438,1438,3465
20241007,142500,667028842,1438,1438,1438,1438,636
20241007,142400,666114274,1438,1438,1438,1438,130
20241007,142300,665927334,1438,1430,1438,1430,5831
20241007,142200,657542364,1437,1435,1437,1435,13800
20241007,142100,637718115,1435,1435,1435,1435,0
20241007,142000,637718115,1435,1435,1435,1435,0
20241007,141900,637718115,1435,1433,1435,1433,4045
20241007,141800,631915765,1426,1426,1426,1426,0
20241007,141700,631915765,1426,1426,1426,1426,16
20241007,141600,631892949,1429,1429,1429,1429,0
20241007,141500,631892949,1429,1432,1433,1429,5969
20241007,141400,623357770,1426,1426,1426,1426,0
20241007,141300,623357770,1426,1426,1426,1426,0
20241007,141200,623357770,1426,1426,1426,1426,0
20241007,141100,623357770,1426,1426,1426,1426,10
20241007,141000,623343510,1427,1427,1427,1427,0
20241007,140900,623343510,1427,1427,1427,1427,0
20241007,140800,623343510,1427,1427,1427,1427,0
20241007,140700,623343510,1427,1427,1427,1427,0
20241007,140600,623343510,1427,1427,1427,1427,300
20241007,140500,622915410,1427,1427,1427,1427,0
20241007,140400,622915410,1427,1427,1427,1427,102
20241007,140300,622769856,1427,1427,1427,1427,0
20241007,140200,622769856,1427,1427,1427,1427,0
20241007,140100,622769856,1427,1427,1427,1427,58
20241007,140000,622687090,1427,1427,1427,1427,22
20241007,135900,622655696,1427,1428,1428,1427,609
20241007,135800,621786142,1433,1433,1433,1433,9
20241007,135700,621773245,1433,1433,1433,1433,920
20241007,135600,620454885,1433,1433,1433,1433,510
20241007,135500,619724055,1424,1424,1424,1424,1
20241007,135400,619722631,1433,1425,1433,1425,137
20241007,135300,619527398,1425,1425,1425,1425,240
20241007,135200,619185398,1427,1429,1434,1427,27
20241007,135100,619146858,1423,1429,1434,1423,21331
20241007,135000,588634774,1429,1424,1429,1424,200
20241007,134900,588349749,1420,1420,1420,1420,0
20241007,134800,588349749,1420,1412,1420,1412,4836
20241007,134700,581482637,1419,1419,1419,1419,6873
20241007,134600,571729850,1418,1418,1418,1418,0
20241007,134500,571729850,1418,1418,1418,1418,3246
20241007,134400,567127022,1418,1410,1418,1410,8
20241007,134300,567115710,1418,1410,1418,1410,8
20241007,134200,567104398,1413,1413,1413,1413,0
20241007,134100,567104398,1413,1413,1413,1413,206
20241007,134000,566813320,1409,1409,1409,1409,0
20241007,133900,566813320,1409,1409,1409,1409,46
20241007,133800,566748506,1410,1410,1410,1410,20
20241007,133700,566720306,1410,1411,1411,1410,1955
20241007,133600,563961988,1410,1410,1410,1410,6
20241007,133500,563953528,1411,1411,1411,1411,50
20241007,133400,563882978,1411,1411,1411,1411,0
20241007,133300,563882978,1411,1411,1411,1411,3
20241007,133200,563878745,1411,1411,1411,1411,0
20241007,133100,563878745,1411,1411,1411,1411,10
20241007,133000,563864635,1412,1412,1412,1412,0
20241007,132900,563864635,1412,1412,1412,1412,0
20241007,132800,563864635,1412,1412,1412,1412,100
20241007,132700,563723435,1412,1412,1412,1412,0
20241007,132600,563723435,1412,1412,1412,1412,5
20241007,132500,563716375,1412,1412,1412,1412,0
20241007,132400,563716375,1412,1412,1412,1412,2
20241007,132300,563713551,1412,1412,1412,1412,0
20241007,132200,563713551,1412,1412,1412,1412,0
20241007,132100,563713551,1412,1412,1412,1412,1539
20241007,132000,561540483,1412,1412,1412,1412,0
20241007,131900,561540483,1412,1412,1412,1412,50
20241007,131800,561469883,1412,1412,1412,1412,2
20241007,131700,561467059,1412,1409,1412,1409,8
20241007,131600,561455769,1409,1409,1409,1409,0
20241007,131500,561455769,1409,1409,1409,1409,0
20241007,131400,561455769,1409,1409,1409,1409,5000
20241007,131300,554410769,1411,1410,1411,1410,1420
20241007,131200,552407189,1411,1410,1411,1410,170
20241007,131100,552167459,1411,1411,1411,1411,2737
20241007,131000,548305552,1405,1405,1405,1405,100
20241007,130900,548165052,1404,1404,1404,1404,0
20241007,130800,548165052,1404,1404,1404,1404,0
20241007,130700,548165052,1404,1404,1404,1404,0
20241007,130600,548165052,1404,1404,1404,1404,131
20241007,130500,547981128,1403,1403,1403,1403,0
20241007,130400,547981128,1403,1403,1403,1403,0
20241007,130300,547981128,1403,1415,1415,1403,5000
20241007,130200,540937148,1419,1419,1419,1419,1
20241007,130100,540935729,1414,1414,1414,1414,0
20241007,130000,540935729,1414,1414,1414,1414,181
20241007,125900,540679795,1420,1420,1420,1420,1638
20241007,125800,538353835,1424,1420,1424,1420,2829
20241007,125700,534331791,1415,1415,1415,1415,178
20241007,125600,534079921,1415,1420,1420,1415,948
20241007,125500,532734446,1420,1420,1420,1420,889
20241007,125400,531472066,1420,1420,1420,1420,5
20241007,125300,531464966,1420,1420,1420,1420,118
20241007,125200,531297406,1428,1428,1428,1428,70
20241007,125100,531197446,1426,1424,1426,1424,2746
20241007,125000,527283371,1412,1412,1412,1412,0
20241007,124900,527283371,1412,1420,1420,1411,30
20241007,124800,527240989,1422,1422,1422,1422,0
20241007,124700,527240989,1422,1422,1422,1422,3
20241007,124600,527236723,1424,1424,1424,1424,2034
20241007,124500,524340307,1424,1424,1424,1424,637
20241007,124400,523433219,1423,1431,1437,1400,22994
20241007,124300,490608731,1427,1428,1428,1427,225
20241007,124200,490287598,1428,1428,1428,1428,0
20241007,124100,490287598,1428,1428,1428,1428,0
20241007,124000,490287598,1428,1428,1428,1428,0
20241007,123900,490287598,1428,1428,1428,1428,303
20241007,123800,489854914,1431,1433,1433,1431,13
20241007,123700,489836291,1433,1433,1433,1433,0
20241007,123600,489836291,1433,1433,1433,1433,0
20241007,123500,489836291,1433,1432,1433,1432,5043
20241007,123400,482612672,1433,1429,1433,1419,7021
20241007,123300,472586452,1419,1420,1420,1419,3000
20241007,123200,468328522,1420,1420,1420,1420,200
20241007,123100,468044522,1420,1419,1429,1418,4129
20241007,123000,462160520,1416,1416,1416,1416,951
20241007,122900,460813904,1409,1409,1409,1409,0
20241007,122800,460813904,1409,1409,1409,1409,0
20241007,122700,460813904,1409,1409,1409,1409,155
20241007,122600,460595509,1411,1411,1411,1411,0
20241007,122500,460595509,1411,1409,1411,1409,2487
20241007,122400,457088256,1409,1409,1409,1409,0
20241007,122300,457088256,1409,1409,1409,1409,2
20241007,122200,457085438,1400,1400,1400,1400,0
20241007,122100,457085438,1400,1400,1400,1400,50
20241007,122000,457015438,1409,1400,1409,1400,126
20241007,121900,456839029,1400,1400,1400,1400,49
20241007,121800,456770429,1409,1409,1409,1409,0
20241007,121700,456770429,1409,1409,1409,1409,0
20241007,121600,456770429,1409,1409,1409,1409,100
20241007,121500,456629529,1409,1409,1409,1409,100
20241007,121400,456488629,1409,1409,1409,1409,132
20241007,121300,456302641,1409,1409,1409,1409,514
20241007,121200,455578415,1400,1400,1400,1400,3
20241007,121100,455574215,1400,1400,1400,1400,0
20241007,121000,455574215,1400,1400,1400,1400,10
20241007,120900,455560215,1400,1400,1400,1400,3
20241007,120800,455556015,1400,1402,1407,1400,3467
20241007,120700,450692845,1401,1401,1401,1401,218
20241007,120600,450387427,1407,1407,1407,1407,0
20241007,120500,450387427,1407,1405,1407,1405,1400
20241007,120400,448418744,1395,1395,1395,1395,0
20241007,120300,448418744,1395,1395,1395,1395,0
20241007,120200,448418744,1395,1396,1396,1395,2000
20241007,120100,445628694,1395,1395,1395,1395,0
20241007,120000,445628694,1395,1405,1405,1395,812
20241007,115900,444488309,1405,1405,1405,1405,1
20241007,115800,444486904,1395,1402,1405,1395,547
20241007,115700,443718482,1403,1403,1403,1403,0
20241007,115600,443718482,1403,1403,1403,1403,0
20241007,115500,443718482,1403,1403,1403,1403,0
20241007,115400,443718482,1403,1403,1403,1403,1
20241007,115300,443717079,1403,1396,1403,1396,1071
20241007,115200,442221956,1403,1403,1403,1403,1242
20241007,115100,440479430,1403,1403,1403,1403,0
20241007,115000,440479430,1403,1403,1403,1403,0
20241007,114900,440479430,1403,1403,1403,1403,0
20241007,114800,440479430,1403,1402,1403,1402,20
20241007,114700,440451372,1403,1403,1403,1403,0
20241007,114600,440451372,1403,1403,1403,1403,0
20241007,114500,440451372,1403,1403,1403,1403,1
20241007,114400,440449969,1390,1390,1390,1390,0
20241007,114300,440449969,1390,1397,1405,1390,2134
20241007,114200,437458346,1397,1397,1397,1397,0
20241007,114100,437458346,1397,1391,1397,1391,2552
20241007,114000,433895960,1391,1391,1391,1391,0
20241007,113900,433895960,1391,1389,1391,1389,2663
20241007,113800,430195027,1389,1389,1389,1389,0
20241007,113700,430195027,1389,1389,1389,1389,0
20241007,113600,430195027,1389,1389,1389,1389,0
20241007,113500,430195027,1389,1389,1389,1389,0
20241007,113400,430195027,1389,1389,1389,1389,302
20241007,113300,429775549,1390,1390,1390,1390,0
20241007,113200,429775549,1390,1390,1390,1390,0
20241007,113100,429775549,1390,1390,1390,1390,0
20241007,113000,429775549,1390,1382,1390,1382,1362
20241007,112900,427891476,1382,1383,1383,1382,415
20241007,112800,427317899,1383,1383,1383,1383,198
20241007,112700,427044065,1390,1390,1390,1390,0
20241007,112600,427044065,1390,1391,1391,1390,142
20241007,112500,426846558,1387,1380,1387,1380,4096
20241007,112400,421185720,1380,1378,1380,1378,694
20241007,112300,420229100,1378,1374,1378,1374,570
20241007,112200,419444720,1373,1365,1373,1365,538
20241007,112100,418706510,1364,1365,1365,1364,1000
20241007,112000,417341987,1372,1370,1372,1370,442
20241007,111900,416735640,1358,1358,1358,1358,0
20241007,111800,416735640,1358,1358,1358,1358,0
20241007,111700,416735640,1358,1358,1358,1358,0
20241007,111600,416735640,1358,1369,1369,1358,3300
20241007,111500,412224232,1371,1371,1371,1371,30
20241007,111400,412183102,1374,1374,1374,1374,30
20241007,111300,412141882,1374,1374,1374,1374,300
20241007,111200,411729682,1374,1374,1374,1374,0
20241007,111100,411729682,1374,1374,1374,1374,0
20241007,111000,411729682,1374,1374,1374,1374,0
20241007,110900,411729682,1374,1367,1374,1367,2608
20241007,110800,408153773,1367,1366,1367,1366,869
20241007,110700,406966584,1369,1369,1369,1369,0
20241007,110600,406966584,1369,1369,1369,1369,0
20241007,110500,406966584,1369,1369,1369,1369,0
20241007,110400,406966584,1369,1369,1369,1369,0
20241007,110300,406966584,1369,1369,1369,1369,0
20241007,110200,406966584,1369,1369,1369,1369,2
20241007,110100,406963846,1362,1370,1370,1362,202
20241007,110000,406688686,1366,1366,1366,1366,0
20241007,105900,406688686,1366,1366,1366,1366,0
20241007,105800,406688686,1366,1353,1366,1353,5875
20241007,105700,398665360,1354,1352,1354,1352,350
20241007,105600,398192132,1352,1352,1352,1352,0
20241007,105500,398192132,1352,1353,1353,1345,1088
20241007,105400,396728072,1353,1348,1353,1347,775
20241007,105300,395681335,1347,1347,1347,1347,85
20241007,105200,395566840,1349,1349,1349,1349,32
20241007,105100,395523672,1350,1349,1350,1349,853
20241007,105000,394372164,1350,1350,1350,1350,250
20241007,104900,394034664,1356,1356,1356,1356,0
20241007,104800,394034664,1356,1356,1356,1356,0
20241007,104700,394034664,1356,1356,1356,1356,0
20241007,104600,394034664,1356,1356,1356,1356,3204
20241007,104500,389690040,1342,1351,1351,1342,4
20241007,104400,389684645,1351,1346,1351,1346,2258
20241007,104300,386635127,1346,1351,1351,1340,10365
20241007,104200,372647249,1351,1351,1351,1351,100
20241007,104100,372512149,1351,1353,1353,1351,3302
20241007,104000,368047477,1353,1356,1356,1353,8002
20241007,103900,357203948,1356,1357,1357,1356,3000
20241007,103800,353133735,1356,1356,1356,1354,3440
20241007,103700,348473030,1357,1357,1357,1357,239
20241007,103600,348148707,1358,1358,1358,1358,2195
20241007,103500,345167897,1359,1360,1360,1359,4230
20241007,103400,339418839,1360,1360,1360,1360,0
20241007,103300,339418839,1360,1360,1360,1360,0
20241007,103200,339418839,1360,1360,1360,1360,92
20241007,103100,339293719,1361,1361,1361,1361,9
20241007,103000,339281470,1362,1362,1362,1362,0
20241007,102900,339281470,1362,1362,1362,1362,8
20241007,102800,339270574,1362,1361,1362,1360,252
20241007,102700,338927704,1361,1361,1361,1361,68
20241007,102600,338835156,1361,1362,1362,1361,292
20241007,102500,338437502,1370,1370,1370,1370,0
20241007,102400,338437502,1370,1370,1370,1370,0
20241007,102300,338437502,1370,1366,1370,1366,539
20241007,102200,337700079,1366,1366,1366,1366,100
20241007,102100,337563479,1367,1367,1367,1367,2
20241007,102000,337560745,1367,1365,1367,1360,5040
20241007,101900,330704926,1370,1370,1370,1370,1502
20241007,101800,328647186,1370,1365,1370,1365,2986
20241007,101700,324569825,1359,1366,1366,1359,604
20241007,101600,323748961,1360,1366,1366,1360,3300
20241007,101500,319254961,1360,1362,1362,1359,20610
20241007,101400,291192951,1362,1366,1366,1362,5369
20241007,101300,283874418,1369,1369,1369,1369,0
20241007,101200,283874418,1369,1369,1369,1369,0
20241007,101100,283874418,1369,1369,1369,1369,250
20241007,101000,283532168,1369,1368,1369,1368,152
20241007,100900,283324126,1369,1369,1369,1369,0
20241007,100800,283324126,1369,1369,1369,1369,0
20241007,100700,283324126,1369,1369,1369,1369,0
20241007,100600,283324126,1369,1369,1369,1369,0
20241007,100500,283324126,1369,1369,1369,1369,150
20241007,100400,283118776,1369,1369,1369,1369,0
20241007,100300,283118776,1369,1370,1370,1369,3000
20241007,100200,279011676,1379,1379,1379,1379,0
20241007,100100,279011676,1379,1379,1379,1379,324
20241007,100000,278564880,1372,1372,1372,1372,85
20241007,095900,278448260,1372,1364,1372,1363,5297
20241007,095800,271211146,1364,1364,1364,1364,1
20241007,095700,271209782,1364,1364,1364,1364,1
20241007,095600,271208418,1363,1367,1367,1363,10000
20241007,095500,257557138,1372,1372,1372,1372,156
20241007,095400,257343106,1370,1370,1370,1370,700
20241007,095300,256384106,1370,1370,1370,1370,0
20241007,095200,256384106,1370,1371,1371,1370,601
20241007,095100,255560735,1371,1372,1372,1371,103
20241007,095000,255419421,1373,1373,1373,1373,1415
20241007,094900,253476626,1380,1380,1380,1380,0
20241007,094800,253476626,1380,1380,1380,1380,0
20241007,094700,253476626,1380,1380,1380,1380,100
20241007,094600,253338626,1380,1380,1380,1380,438
20241007,094500,252734186,1380,1380,1380,1380,0
20241007,094400,252734186,1380,1380,1380,1380,100
20241007,094300,252596186,1385,1380,1385,1380,1430
20241007,094200,250620005,1380,1379,1380,1379,3026
20241007,094100,246444511,1376,1381,1381,1376,351
20241007,094000,245961530,1383,1370,1383,1370,3001
20241007,093900,241850147,1373,1373,1373,1373,151
20241007,093800,241642824,1366,1370,1374,1366,2374
20241007,093700,238396745,1369,1369,1369,1369,0
20241007,093600,238396745,1369,1369,1369,1363,4246
20241007,093500,232592239,1370,1370,1370,1370,0
20241007,093400,232592239,1370,1370,1370,1370,40
20241007,093300,232537439,1371,1371,1371,1371,0
20241007,093200,232537439,1371,1371,1371,1371,50
20241007,093100,232468889,1374,1374,1374,1374,0
20241007,093000,232468889,1374,1371,1374,1371,1000
20241007,092900,231097058,1373,1373,1373,1373,0
20241007,092800,231097058,1373,1359,1377,1359,2875
20241007,092700,227165992,1359,1353,1359,1353,14
20241007,092600,227147026,1353,1353,1354,1353,1275
20241007,092500,225421751,1352,1361,1361,1352,2509
20241007,092400,222028361,1361,1354,1361,1352,6255
20241007,092300,213562332,1354,1368,1368,1354,7512
20241007,092200,203339364,1367,1370,1370,1367,5001
20241007,092100,196492887,1369,1369,1370,1369,151
20241007,092000,196286158,1369,1369,1369,1369,199
20241007,091900,196013727,1380,1371,1380,1370,2223
20241007,091800,192966530,1369,1369,1369,1369,20
20241007,091700,192939150,1367,1360,1387,1360,10015
20241007,091600,179199947,1360,1372,1372,1352,5216
20241007,091500,172080440,1372,1389,1389,1372,13139
20241007,091400,153980584,1389,1389,1389,1377,83
20241007,091300,153865309,1377,1381,1381,1377,3340
20241007,091200,149261849,1390,1392,1392,1390,1013
20241007,091100,147853527,1392,1400,1400,1392,5177
20241007,091000,140630295,1400,1400,1400,1400,11
20241007,090900,140614895,1393,1399,1400,1392,2547
20241007,090800,137057137,1400,1415,1423,1400,12866
20241007,090700,118948274,1414,1414,1420,1414,5879
20241007,090600,110627820,1414,1431,1431,1414,3806
20241007,090500,105231757,1436,1438,1438,1421,2569
20241007,090400,101550378,1438,1446,1447,1422,10829
20241007,090300,85969435,1447,1447,1447,1415,3455
20241007,090200,80989396,1447,1401,1455,1400,19547
20241007,090100,52789567,1427,1419,1445,1397,24354
20241007,090000,18079101,1420,1371,1420,1370,12869