KissMeData/014530/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190400,2026533125,3945,3945,3945,3945,5825
20241007,190300,2026533125,3945,3945,3945,3945,0
20241007,190200,2026533125,3945,3945,3945,3945,0
20241007,190100,2026533125,3945,3945,3945,3945,0
20241007,190000,2026533125,3945,3945,3945,3945,0
20241007,185900,2026533125,3945,3945,3945,3945,0
20241007,185800,2026533125,3945,3945,3945,3945,0
20241007,185700,2026533125,3945,3945,3945,3945,0
20241007,185600,2026533125,3945,3945,3945,3945,0
20241007,185500,2026533125,3945,3945,3945,3945,0
20241007,185400,2026533125,3945,3945,3945,3945,0
20241007,185300,2026533125,3945,3945,3945,3945,0
20241007,185200,2026533125,3945,3945,3945,3945,0
20241007,185100,2026533125,3945,3945,3945,3945,0
20241007,185000,2026533125,3945,3945,3945,3945,0
20241007,184900,2026533125,3945,3945,3945,3945,0
20241007,184800,2026533125,3945,3945,3945,3945,0
20241007,184700,2026533125,3945,3945,3945,3945,0
20241007,184600,2026533125,3945,3945,3945,3945,0
20241007,184500,2026533125,3945,3945,3945,3945,0
20241007,184400,2026533125,3945,3945,3945,3945,0
20241007,184300,2026533125,3945,3945,3945,3945,0
20241007,184200,2026533125,3945,3945,3945,3945,0
20241007,184100,2026533125,3945,3945,3945,3945,0
20241007,184000,2026533125,3945,3945,3945,3945,0
20241007,183900,2026533125,3945,3945,3945,3945,0
20241007,183800,2026533125,3945,3945,3945,3945,0
20241007,183700,2026533125,3945,3945,3945,3945,0
20241007,183600,2026533125,3945,3945,3945,3945,0
20241007,183500,2026533125,3945,3945,3945,3945,0
20241007,183400,2026533125,3945,3945,3945,3945,5825
20241007,183300,2026533125,3945,3945,3945,3945,0
20241007,183200,2026533125,3945,3945,3945,3945,0
20241007,183100,2026533125,3945,3945,3945,3945,0
20241007,183000,2026533125,3945,3945,3945,3945,0
20241007,182900,2026533125,3945,3945,3945,3945,0
20241007,182800,2026533125,3945,3945,3945,3945,0
20241007,182700,2026533125,3945,3945,3945,3945,0
20241007,182600,2026533125,3945,3945,3945,3945,0
20241007,182500,2026533125,3945,3945,3945,3945,0
20241007,182400,2026533125,3945,3945,3945,3945,0
20241007,182300,2026533125,3945,3945,3945,3945,0
20241007,182200,2026533125,3945,3945,3945,3945,0
20241007,182100,2026533125,3945,3945,3945,3945,0
20241007,182000,2026533125,3945,3945,3945,3945,0
20241007,181900,2026533125,3945,3945,3945,3945,0
20241007,181800,2026533125,3945,3945,3945,3945,0
20241007,181700,2026533125,3945,3945,3945,3945,0
20241007,181600,2026533125,3945,3945,3945,3945,0
20241007,181500,2026533125,3945,3945,3945,3945,0
20241007,181400,2026533125,3945,3945,3945,3945,0
20241007,181300,2026533125,3945,3945,3945,3945,0
20241007,181200,2026533125,3945,3945,3945,3945,0
20241007,181100,2026533125,3945,3945,3945,3945,0
20241007,181000,2026533125,3945,3945,3945,3945,0
20241007,180900,2026533125,3945,3945,3945,3945,0
20241007,180800,2026533125,3945,3945,3945,3945,0
20241007,180700,2026533125,3945,3945,3945,3945,0
20241007,180600,2026533125,3945,3945,3945,3945,0
20241007,180500,2026533125,3945,3945,3945,3945,0
20241007,180400,2026533125,3945,3945,3945,3945,5825
20241007,180300,2026533125,3945,3945,3945,3945,0
20241007,180200,2026533125,3945,3945,3945,3945,0
20241007,180100,2026533125,3945,3945,3945,3945,0
20241007,180000,2026533125,3945,3945,3945,3945,0
20241007,175900,2026533125,3945,3945,3945,3945,0
20241007,175800,2026533125,3945,3945,3945,3945,0
20241007,175700,2026533125,3945,3945,3945,3945,0
20241007,175600,2026533125,3945,3945,3945,3945,0
20241007,175500,2026533125,3945,3945,3945,3945,0
20241007,175400,2026533125,3945,3945,3945,3945,0
20241007,175300,2026533125,3945,3945,3945,3945,0
20241007,175200,2026533125,3945,3945,3945,3945,0
20241007,175100,2026533125,3945,3945,3945,3945,0
20241007,175000,2026533125,3945,3945,3945,3945,0
20241007,174900,2026533125,3945,3945,3945,3945,0
20241007,174800,2026533125,3945,3945,3945,3945,0
20241007,174700,2026533125,3945,3945,3945,3945,0
20241007,174600,2026533125,3945,3945,3945,3945,0
20241007,174500,2026533125,3945,3945,3945,3945,0
20241007,174400,2026533125,3945,3945,3945,3945,0
20241007,174300,2026533125,3945,3945,3945,3945,0
20241007,174200,2026533125,3945,3945,3945,3945,0
20241007,174100,2026533125,3945,3945,3945,3945,0
20241007,174000,2026533125,3945,3945,3945,3945,0
20241007,173900,2026533125,3945,3945,3945,3945,0
20241007,173800,2026533125,3945,3945,3945,3945,0
20241007,173700,2026533125,3945,3945,3945,3945,0
20241007,173600,2026533125,3945,3945,3945,3945,0
20241007,173500,2026533125,3945,3945,3945,3945,0
20241007,173400,2026533125,3945,3945,3945,3945,5825
20241007,173300,2026533125,3945,3945,3945,3945,0
20241007,173200,2026533125,3945,3945,3945,3945,0
20241007,173100,2026533125,3945,3945,3945,3945,0
20241007,173000,2026533125,3945,3945,3945,3945,0
20241007,172900,2026533125,3945,3945,3945,3945,0
20241007,172800,2026533125,3945,3945,3945,3945,0
20241007,172700,2026533125,3945,3945,3945,3945,0
20241007,172600,2026533125,3945,3945,3945,3945,0
20241007,172500,2026533125,3945,3945,3945,3945,0
20241007,172400,2026533125,3945,3945,3945,3945,0
20241007,172300,2026533125,3945,3945,3945,3945,0
20241007,172200,2026533125,3945,3945,3945,3945,0
20241007,172100,2026533125,3945,3945,3945,3945,0
20241007,172000,2026533125,3945,3945,3945,3945,0
20241007,171900,2026533125,3945,3945,3945,3945,0
20241007,171800,2026533125,3945,3945,3945,3945,0
20241007,171700,2026533125,3945,3945,3945,3945,0
20241007,171600,2026533125,3945,3945,3945,3945,0
20241007,171500,2026533125,3945,3945,3945,3945,0
20241007,171400,2026533125,3945,3945,3945,3945,0
20241007,171300,2026533125,3945,3945,3945,3945,0
20241007,171200,2026533125,3945,3945,3945,3945,0
20241007,171100,2026533125,3945,3945,3945,3945,0
20241007,171000,2026533125,3945,3945,3945,3945,0
20241007,170900,2026533125,3945,3945,3945,3945,0
20241007,170800,2026533125,3945,3945,3945,3945,0
20241007,170700,2026533125,3945,3945,3945,3945,0
20241007,170600,2026533125,3945,3945,3945,3945,0
20241007,170500,2026533125,3945,3945,3945,3945,0
20241007,170400,2026533125,3945,3945,3945,3945,5825
20241007,170300,2026533125,3945,3945,3945,3945,0
20241007,170200,2026533125,3945,3945,3945,3945,0
20241007,170100,2026533125,3945,3945,3945,3945,0
20241007,170000,2026533125,3945,3945,3945,3945,0
20241007,165900,2026533125,3945,3945,3945,3945,0
20241007,165800,2026533125,3945,3945,3945,3945,0
20241007,165700,2026533125,3945,3945,3945,3945,0
20241007,165600,2026533125,3945,3945,3945,3945,0
20241007,165500,2026533125,3945,3945,3945,3945,0
20241007,165400,2026533125,3945,3945,3945,3945,0
20241007,165300,2026533125,3945,3945,3945,3945,0
20241007,165200,2026533125,3945,3945,3945,3945,0
20241007,165100,2026533125,3945,3945,3945,3945,0
20241007,165000,2026533125,3945,3945,3945,3945,0
20241007,164900,2026533125,3945,3945,3945,3945,0
20241007,164800,2026533125,3945,3945,3945,3945,0
20241007,164700,2026533125,3945,3945,3945,3945,0
20241007,164600,2026533125,3945,3945,3945,3945,0
20241007,164500,2026533125,3945,3945,3945,3945,0
20241007,164400,2026533125,3945,3945,3945,3945,0
20241007,164300,2026533125,3945,3945,3945,3945,0
20241007,164200,2026533125,3945,3945,3945,3945,0
20241007,164100,2026533125,3945,3945,3945,3945,0
20241007,164000,2026533125,3945,3945,3945,3945,0
20241007,163900,2026533125,3945,3945,3945,3945,0
20241007,163800,2026533125,3945,3945,3945,3945,0
20241007,163700,2026533125,3945,3945,3945,3945,0
20241007,163600,2026533125,3945,3945,3945,3945,0
20241007,163500,2026533125,3945,3945,3945,3945,0
20241007,163400,2026533125,3945,3945,3945,3945,5825
20241007,163300,2026533125,3945,3945,3945,3945,0
20241007,163200,2026533125,3945,3945,3945,3945,0
20241007,163100,2026533125,3945,3945,3945,3945,0
20241007,163000,2026533125,3945,3945,3945,3945,0
20241007,162900,2026533125,3945,3945,3945,3945,0
20241007,162800,2026533125,3945,3945,3945,3945,0
20241007,162700,2026533125,3945,3945,3945,3945,0
20241007,162600,2026533125,3945,3945,3945,3945,0
20241007,162500,2026533125,3945,3945,3945,3945,0
20241007,162400,2026533125,3945,3945,3945,3945,0
20241007,162300,2026533125,3945,3945,3945,3945,0
20241007,162200,2026533125,3945,3945,3945,3945,0
20241007,162100,2026533125,3945,3945,3945,3945,0
20241007,162000,2026533125,3945,3945,3945,3945,0
20241007,161900,2026533125,3945,3945,3945,3945,0
20241007,161800,2026533125,3945,3945,3945,3945,0
20241007,161700,2026533125,3945,3945,3945,3945,0
20241007,161600,2026533125,3945,3945,3945,3945,0
20241007,161500,2026533125,3945,3945,3945,3945,0
20241007,161400,2026533125,3945,3945,3945,3945,0
20241007,161300,2026533125,3945,3945,3945,3945,0
20241007,161200,2026533125,3945,3945,3945,3945,0
20241007,161100,2026533125,3945,3945,3945,3945,0
20241007,161000,2026533125,3945,3945,3945,3945,0
20241007,160900,2026533125,3945,3945,3945,3945,0
20241007,160800,2026533125,3945,3945,3945,3945,0
20241007,160700,2026533125,3945,3945,3945,3945,0
20241007,160600,2026533125,3945,3945,3945,3945,0
20241007,160500,2026533125,3945,3945,3945,3945,0
20241007,160400,2026533125,3945,3945,3945,3945,5825
20241007,160300,2026533125,3945,3945,3945,3945,0
20241007,160200,2026533125,3945,3945,3945,3945,0
20241007,160100,2026533125,3945,3945,3945,3945,0
20241007,160000,2026533125,3945,3945,3945,3945,0
20241007,155900,2026533125,3945,3945,3945,3945,0
20241007,155800,2026533125,3945,3945,3945,3945,0
20241007,155700,2026533125,3945,3945,3945,3945,0
20241007,155600,2026533125,3945,3945,3945,3945,0
20241007,155500,2026533125,3945,3945,3945,3945,0
20241007,155400,2026533125,3945,3945,3945,3945,0
20241007,155300,2026533125,3945,3945,3945,3945,0
20241007,155200,2026533125,3945,3945,3945,3945,0
20241007,155100,2026533125,3945,3945,3945,3945,0
20241007,155000,2026533125,3945,3945,3945,3945,0
20241007,154900,2026533125,3945,3945,3945,3945,0
20241007,154800,2026533125,3945,3945,3945,3945,0
20241007,154700,2026533125,3945,3945,3945,3945,0
20241007,154600,2026533125,3945,3945,3945,3945,0
20241007,154500,2026533125,3945,3945,3945,3945,0
20241007,154400,2026533125,3945,3945,3945,3945,0
20241007,154300,2026533125,3945,3945,3945,3945,0
20241007,154200,2026533125,3945,3945,3945,3945,0
20241007,154100,2026533125,3945,3945,3945,3945,0
20241007,154000,2026533125,3945,3945,3945,3945,0
20241007,153900,2026533125,3945,3945,3945,3945,0
20241007,153800,2026533125,3945,3945,3945,3945,0
20241007,153700,2026533125,3945,3945,3945,3945,0
20241007,153600,2026533125,3945,3945,3945,3945,0
20241007,153500,2026533125,3945,3945,3945,3945,0
20241007,153400,2026533125,3945,3945,3945,3945,5825
20241007,153300,2026533125,3945,3945,3945,3945,0
20241007,153200,2026533125,3945,3945,3945,3945,0
20241007,153100,2026533125,3945,3945,3945,3945,0
20241007,153000,2026533125,3945,3945,3945,3945,5825
20241007,152900,2003553500,3945,3945,3945,3945,0
20241007,152800,2003553500,3945,3945,3945,3945,0
20241007,152700,2003553500,3945,3945,3945,3945,0
20241007,152600,2003553500,3945,3945,3945,3945,0
20241007,152500,2003553500,3945,3945,3945,3945,0
20241007,152400,2003553500,3945,3945,3945,3945,0
20241007,152300,2003553500,3945,3945,3945,3945,0
20241007,152200,2003553500,3945,3945,3945,3945,0
20241007,152100,2003553500,3945,3945,3945,3945,0
20241007,152000,2003553500,3945,3945,3945,3945,0
20241007,151900,2003553500,3945,3950,3955,3945,2790
20241007,151800,1992542445,3950,3950,3950,3950,253
20241007,151700,1991543095,3950,3950,3950,3950,349
20241007,151600,1990164545,3950,3950,3950,3945,358
20241007,151500,1988750970,3950,3955,3955,3950,220
20241007,151400,1987881965,3955,3955,3955,3955,114
20241007,151300,1987431095,3960,3960,3960,3960,1081
20241007,151200,1983150335,3945,3945,3945,3945,300
20241007,151100,1981966835,3945,3945,3945,3945,121
20241007,151000,1981489490,3950,3960,3960,3945,559
20241007,150900,1979281600,3960,3960,3960,3960,101
20241007,150800,1978881640,3950,3950,3950,3945,321
20241007,150700,1977615195,3945,3945,3950,3945,109
20241007,150600,1977185145,3945,3960,3960,3945,771
20241007,150500,1974140385,3950,3950,3950,3950,0
20241007,150400,1974140385,3950,3945,3965,3945,4533
20241007,150300,1956198575,3950,3950,3950,3950,770
20241007,150200,1953157075,3945,3945,3945,3945,302
20241007,150100,1951965685,3945,3950,3950,3945,1744
20241007,150000,1945082655,3945,3945,3945,3945,2
20241007,145900,1945074765,3955,3945,3955,3945,66
20241007,145800,1944813745,3950,3950,3950,3950,55
20241007,145700,1944596495,3960,3960,3960,3960,0
20241007,145600,1944596495,3960,3955,3960,3955,2268
20241007,145500,1935620030,3955,3935,3955,3935,3824
20241007,145400,1920517645,3935,3940,3940,3935,205
20241007,145300,1919709955,3940,3940,3940,3940,101
20241007,145200,1919312015,3940,3940,3940,3940,500
20241007,145100,1917342015,3940,3950,3950,3940,311
20241007,145000,1916116665,3935,3935,3935,3935,489
20241007,144900,1914192450,3935,3945,3945,3935,14077
20241007,144800,1858728405,3945,3945,3950,3945,1740
20241007,144700,1851861575,3950,3950,3950,3950,356
20241007,144600,1850455375,3950,3950,3950,3945,215
20241007,144500,1849606290,3950,3950,3950,3950,7
20241007,144400,1849578640,3950,3950,3950,3950,15
20241007,144300,1849519390,3950,3950,3950,3945,75
20241007,144200,1849223440,3950,3950,3950,3950,0
20241007,144100,1849223440,3950,3950,3950,3950,3
20241007,144000,1849211590,3950,3950,3950,3950,301
20241007,143900,1848022640,3950,3950,3950,3950,0
20241007,143800,1848022640,3950,3950,3950,3950,1
20241007,143700,1848018690,3945,3945,3945,3945,1362
20241007,143600,1842645600,3950,3950,3950,3950,1320
20241007,143500,1837431600,3950,3950,3950,3950,9
20241007,143400,1837396050,3950,3950,3950,3950,98
20241007,143300,1837008950,3950,3950,3950,3950,6
20241007,143200,1836985250,3950,3950,3950,3950,258
20241007,143100,1835966150,3950,3950,3950,3950,0
20241007,143000,1835966150,3950,3950,3955,3950,1166
20241007,142900,1831360445,3955,3955,3955,3955,1302
20241007,142800,1826211035,3960,3955,3960,3955,39
20241007,142700,1826056760,3955,3955,3955,3955,9
20241007,142600,1826021165,3960,3960,3960,3960,30
20241007,142500,1825902365,3960,3960,3960,3960,0
20241007,142400,1825902365,3960,3955,3960,3955,8
20241007,142300,1825870690,3955,3960,3960,3955,1006
20241007,142200,1821891930,3955,3955,3955,3955,200
20241007,142100,1821100930,3960,3960,3960,3960,27
20241007,142000,1820994010,3960,3960,3960,3960,638
20241007,141900,1818467530,3960,3960,3960,3960,205
20241007,141800,1817655730,3960,3960,3960,3960,1000
20241007,141700,1813695730,3960,3955,3960,3955,17
20241007,141600,1813628435,3955,3955,3955,3955,0
20241007,141500,1813628435,3955,3960,3960,3955,460
20241007,141400,1811807135,3965,3955,3965,3955,1034
20241007,141300,1807712740,3945,3945,3945,3945,0
20241007,141200,1807712740,3945,3945,3945,3945,0
20241007,141100,1807712740,3945,3945,3945,3945,510
20241007,141000,1805700790,3945,3945,3945,3945,2
20241007,140900,1805692900,3960,3945,3960,3945,111
20241007,140800,1805254855,3950,3950,3950,3950,43
20241007,140700,1805085005,3950,3950,3950,3950,1
20241007,140600,1805081055,3960,3960,3960,3960,0
20241007,140500,1805081055,3960,3960,3960,3960,598
20241007,140400,1802712975,3960,3945,3960,3945,5137
20241007,140300,1782409165,3945,3940,3945,3935,3014
20241007,140200,1770546900,3940,3940,3940,3940,35
20241007,140100,1770409000,3945,3945,3945,3945,300
20241007,140000,1769225500,3945,3945,3945,3945,0
20241007,135900,1769225500,3945,3945,3945,3940,294
20241007,135800,1768065835,3945,3945,3945,3945,2
20241007,135700,1768057945,3940,3940,3940,3940,34
20241007,135600,1767923985,3940,3940,3940,3940,0
20241007,135500,1767923985,3940,3940,3940,3940,0
20241007,135400,1767923985,3940,3940,3940,3940,0
20241007,135300,1767923985,3940,3940,3940,3940,700
20241007,135200,1765165985,3940,3940,3940,3940,887
20241007,135100,1761671205,3940,3940,3940,3940,0
20241007,135000,1761671205,3940,3940,3940,3940,20
20241007,134900,1761592405,3940,3940,3940,3940,61
20241007,134800,1761352065,3940,3940,3940,3940,1
20241007,134700,1761348125,3945,3945,3945,3945,6
20241007,134600,1761324455,3940,3940,3940,3935,523
20241007,134500,1759263865,3940,3940,3940,3940,55
20241007,134400,1759047165,3940,3940,3940,3940,388
20241007,134300,1757518445,3940,3940,3940,3940,0
20241007,134200,1757518445,3940,3940,3940,3940,578
20241007,134100,1755241125,3940,3940,3940,3940,0
20241007,134000,1755241125,3940,3940,3940,3940,201
20241007,133900,1754449185,3940,3940,3940,3940,347
20241007,133800,1753082005,3945,3945,3945,3945,1
20241007,133700,1753078060,3940,3940,3940,3940,1
20241007,133600,1753074120,3940,3940,3940,3940,0
20241007,133500,1753074120,3940,3945,3945,3940,957
20241007,133400,1749303265,3940,3940,3940,3940,33
20241007,133300,1749173245,3940,3940,3940,3940,1283
20241007,133200,1744118225,3935,3940,3940,3935,417
20241007,133100,1742476245,3940,3940,3940,3940,33
20241007,133000,1742346225,3945,3945,3945,3935,64
20241007,132900,1742094245,3945,3945,3945,3945,0
20241007,132800,1742094245,3945,3935,3945,3935,120
20241007,132700,1741621445,3945,3935,3945,3935,118
20241007,132600,1741157015,3935,3940,3940,3935,1351
20241007,132500,1735835325,3940,3940,3940,3940,0
20241007,132400,1735835325,3940,3940,3940,3940,759
20241007,132300,1732844865,3940,3940,3940,3940,1
20241007,132200,1732840925,3950,3950,3950,3950,0
20241007,132100,1732840925,3950,3950,3950,3950,1
20241007,132000,1732836975,3940,3945,3945,3940,2914
20241007,131900,1721355805,3940,3940,3940,3940,1
20241007,131800,1721351865,3940,3940,3940,3940,1
20241007,131700,1721347925,3940,3940,3940,3940,1
20241007,131600,1721343985,3945,3945,3945,3945,120
20241007,131500,1720870585,3945,3945,3945,3945,0
20241007,131400,1720870585,3945,3945,3945,3945,253
20241007,131300,1719872500,3950,3950,3950,3950,0
20241007,131200,1719872500,3950,3950,3950,3950,10
20241007,131100,1719833000,3955,3950,3955,3950,71
20241007,131000,1719552470,3945,3945,3945,3945,1618
20241007,130900,1713169460,3945,3945,3945,3945,184
20241007,130800,1712443580,3945,3945,3945,3945,13
20241007,130700,1712392295,3945,3945,3945,3945,0
20241007,130600,1712392295,3945,3945,3945,3945,0
20241007,130500,1712392295,3945,3945,3945,3945,0
20241007,130400,1712392295,3945,3945,3945,3945,13
20241007,130300,1712341010,3945,3940,3945,3935,1802
20241007,130200,1705247380,3945,3945,3945,3945,100
20241007,130100,1704852880,3945,3945,3945,3945,131
20241007,130000,1704336085,3945,3945,3945,3945,2
20241007,125900,1704328195,3945,3935,3945,3935,969
20241007,125800,1700511335,3940,3940,3940,3940,611
20241007,125700,1698103995,3940,3940,3940,3940,0
20241007,125600,1698103995,3940,3940,3940,3940,0
20241007,125500,1698103995,3940,3940,3940,3940,12
20241007,125400,1698056715,3935,3940,3940,3935,2985
20241007,125300,1686310490,3935,3935,3935,3935,83
20241007,125200,1685983885,3935,3935,3935,3935,0
20241007,125100,1685983885,3935,3935,3935,3935,748
20241007,125000,1683040505,3935,3935,3935,3935,100
20241007,124900,1682647005,3935,3940,3940,3935,318
20241007,124800,1681395435,3940,3945,3945,3940,506
20241007,124700,1679401765,3940,3940,3945,3940,1111
20241007,124600,1675019425,3945,3945,3945,3945,20
20241007,124500,1674940525,3940,3940,3940,3940,200
20241007,124400,1674152525,3945,3940,3945,3940,1582
20241007,124300,1667919435,3940,3940,3940,3940,0
20241007,124200,1667919435,3940,3940,3940,3940,29
20241007,124100,1667805175,3945,3940,3945,3940,389
20241007,124000,1666270925,3940,3940,3940,3940,290
20241007,123900,1665128325,3940,3935,3940,3935,21
20241007,123800,1665045590,3945,3935,3945,3935,503
20241007,123700,1663063950,3935,3940,3940,3935,167
20241007,123600,1662406470,3940,3940,3940,3940,252
20241007,123500,1661413590,3935,3935,3935,3935,255
20241007,123400,1660410165,3935,3935,3935,3935,2805
20241007,123300,1649372490,3935,3935,3935,3935,2324
20241007,123200,1640227550,3940,3935,3940,3935,201
20241007,123100,1639436610,3935,3935,3935,3935,1
20241007,123000,1639432675,3930,3930,3930,3930,0
20241007,122900,1639432675,3930,3930,3930,3930,668
20241007,122800,1636807435,3935,3935,3935,3935,409
20241007,122700,1635198020,3940,3940,3940,3940,211
20241007,122600,1634366680,3940,3940,3940,3940,1
20241007,122500,1634362740,3940,3940,3940,3940,0
20241007,122400,1634362740,3940,3940,3940,3940,100
20241007,122300,1633968740,3940,3940,3940,3940,22
20241007,122200,1633882060,3940,3940,3940,3940,0
20241007,122100,1633882060,3940,3935,3940,3930,10730
20241007,122000,1591695830,3940,3940,3940,3940,10
20241007,121900,1591656430,3940,3940,3940,3940,250
20241007,121800,1590671430,3940,3935,3940,3935,83
20241007,121700,1590344660,3935,3940,3940,3935,173
20241007,121600,1589663240,3940,3940,3940,3940,330
20241007,121500,1588363040,3940,3940,3940,3940,2
20241007,121400,1588355160,3940,3940,3940,3940,144
20241007,121300,1587787800,3940,3935,3940,3935,700
20241007,121200,1585030800,3935,3935,3935,3935,0
20241007,121100,1585030800,3935,3935,3935,3935,390
20241007,121000,1583496150,3935,3935,3935,3935,965
20241007,120900,1579698875,3940,3940,3940,3940,23
20241007,120800,1579608255,3940,3945,3945,3940,1021
20241007,120700,1575585415,3940,3940,3940,3940,0
20241007,120600,1575585415,3940,3940,3940,3940,0
20241007,120500,1575585415,3940,3940,3940,3940,695
20241007,120400,1572847115,3940,3940,3940,3940,760
20241007,120300,1569852715,3945,3940,3945,3940,1552
20241007,120200,1563737830,3940,3940,3940,3940,1063
20241007,120100,1559549610,3940,3945,3945,3940,316
20241007,120000,1558304560,3945,3945,3945,3945,1
20241007,115900,1558300615,3940,3940,3945,3940,172
20241007,115800,1557622890,3940,3940,3940,3940,249
20241007,115700,1556641830,3945,3945,3945,3945,1
20241007,115600,1556637885,3940,3940,3940,3940,0
20241007,115500,1556637885,3940,3940,3945,3940,78
20241007,115400,1556330560,3945,3945,3945,3945,0
20241007,115300,1556330560,3945,3945,3945,3945,0
20241007,115200,1556330560,3945,3930,3945,3930,791
20241007,115100,1553213815,3935,3935,3935,3935,906
20241007,115000,1549648705,3935,3945,3945,3935,4531
20241007,114900,1531819135,3945,3945,3945,3945,3
20241007,114800,1531807300,3945,3940,3945,3935,846
20241007,114700,1528474785,3940,3940,3940,3940,52
20241007,114600,1528269905,3945,3945,3945,3945,0
20241007,114500,1528269905,3945,3945,3945,3945,0
20241007,114400,1528269905,3945,3945,3945,3945,250
20241007,114300,1527283655,3945,3945,3945,3945,0
20241007,114200,1527283655,3945,3945,3945,3945,171
20241007,114100,1526609060,3945,3945,3945,3945,1
20241007,114000,1526605115,3940,3940,3940,3940,0
20241007,113900,1526605115,3940,3940,3940,3940,403
20241007,113800,1525017295,3940,3945,3945,3940,176
20241007,113700,1524323850,3940,3935,3940,3935,80
20241007,113600,1524008850,3935,3940,3940,3935,199
20241007,113500,1523224795,3940,3940,3940,3940,166
20241007,113400,1522570755,3940,3945,3945,3940,1324
20241007,113300,1517354125,3940,3940,3940,3940,100
20241007,113200,1516960125,3940,3940,3940,3940,0
20241007,113100,1516960125,3940,3940,3940,3940,1000
20241007,113000,1513020125,3940,3940,3950,3940,49
20241007,112900,1512827055,3940,3950,3950,3940,2
20241007,112800,1512819165,3945,3940,3945,3940,34
20241007,112700,1512685045,3940,3940,3940,3940,91
20241007,112600,1512326505,3940,3940,3940,3940,79
20241007,112500,1512015245,3945,3940,3945,3940,349
20241007,112400,1510640175,3940,3940,3940,3940,12
20241007,112300,1510592895,3950,3950,3950,3950,2
20241007,112200,1510584995,3950,3950,3950,3950,9
20241007,112100,1510549445,3950,3950,3950,3950,40
20241007,112000,1510391445,3950,3950,3950,3950,83
20241007,111900,1510063595,3950,3935,3950,3935,47
20241007,111800,1509878615,3945,3945,3945,3945,0
20241007,111700,1509878615,3945,3945,3945,3945,800
20241007,111600,1506722615,3945,3945,3945,3945,1000
20241007,111500,1502777615,3945,3940,3945,3940,2290
20241007,111400,1493753565,3940,3940,3940,3940,14
20241007,111300,1493698405,3940,3940,3940,3940,150
20241007,111200,1493107405,3940,3940,3940,3940,479
20241007,111100,1491220145,3940,3935,3940,3935,202
20241007,111000,1490424270,3940,3940,3940,3935,81
20241007,110900,1490105250,3940,3945,3945,3940,1990
20241007,110800,1482263610,3945,3945,3945,3945,336
20241007,110700,1480938090,3945,3945,3945,3945,2
20241007,110600,1480930200,3940,3940,3940,3940,120
20241007,110500,1480457400,3945,3945,3945,3945,1
20241007,110400,1480453455,3935,3940,3940,3935,3824
20241007,110300,1465390145,3940,3940,3940,3940,234
20241007,110200,1464468185,3945,3945,3945,3945,1454
20241007,110100,1458732155,3950,3950,3950,3950,0
20241007,110000,1458732155,3950,3950,3950,3950,100
20241007,105900,1458337155,3945,3945,3945,3945,8
20241007,105800,1458305595,3945,3950,3950,3945,542
20241007,105700,1456164700,3950,3950,3950,3950,1302
20241007,105600,1451021800,3950,3950,3950,3950,0
20241007,105500,1451021800,3950,3950,3950,3950,1650
20241007,105400,1444504300,3950,3950,3950,3950,350
20241007,105300,1443121800,3950,3950,3950,3950,1123
20241007,105200,1438685950,3955,3950,3955,3950,1000
20241007,105100,1434735450,3950,3955,3955,3950,2487
20241007,105000,1424899375,3960,3955,3960,3955,2
20241007,104900,1424891460,3965,3965,3965,3965,3
20241007,104800,1424879565,3955,3955,3955,3955,2
20241007,104700,1424871655,3965,3960,3965,3960,851
20241007,104600,1421501635,3965,3965,3965,3965,1
20241007,104500,1421497670,3960,3960,3960,3960,287
20241007,104400,1420361150,3955,3955,3955,3955,77
20241007,104300,1420056615,3960,3960,3960,3960,0
20241007,104200,1420056615,3960,3960,3960,3960,973
20241007,104100,1416203535,3965,3960,3965,3960,446
20241007,104000,1414435280,3965,3960,3965,3960,1305
20241007,103900,1409263585,3960,3960,3960,3960,852
20241007,103800,1405889665,3960,3960,3965,3960,6919
20241007,103700,1378485420,3965,3965,3970,3965,22
20241007,103600,1378398185,3965,3965,3965,3965,115
20241007,103500,1377942210,3970,3975,3975,3970,9
20241007,103400,1377906460,3970,3975,3975,3970,3001
20241007,103300,1365992485,3975,3965,3975,3965,1110
20241007,103200,1361584600,3965,3965,3965,3965,0
20241007,103100,1361584600,3965,3960,3970,3960,411
20241007,103000,1359955395,3960,3960,3960,3955,83
20241007,102900,1359626720,3960,3960,3960,3950,1116
20241007,102800,1355207460,3960,3950,3960,3950,82
20241007,102700,1354883050,3960,3960,3960,3960,1
20241007,102600,1354879090,3945,3945,3945,3945,0
20241007,102500,1354879090,3945,3960,3960,3945,3100
20241007,102400,1342604590,3955,3940,3955,3940,1495
20241007,102300,1336710015,3940,3935,3940,3935,3800
20241007,102200,1321742640,3940,3940,3940,3940,151
20241007,102100,1321147700,3940,3940,3940,3940,3706
20241007,102000,1306546060,3940,3940,3940,3940,8
20241007,101900,1306514540,3940,3935,3940,3935,69
20241007,101800,1306242965,3935,3940,3945,3935,430
20241007,101700,1304549605,3945,3940,3945,3940,1180
20241007,101600,1299894870,3940,3955,3955,3940,2391
20241007,101500,1290458030,3955,3950,3960,3950,5137
20241007,101400,1270147670,3940,3940,3955,3940,5760
20241007,101300,1247411675,3940,3940,3940,3940,500
20241007,101200,1245441675,3940,3925,3940,3925,3704
20241007,101100,1230892600,3925,3950,3950,3925,2461
20241007,101000,1221230285,3950,3950,3950,3945,212
20241007,100900,1220393645,3950,3935,3950,3935,674
20241007,100800,1217739625,3935,3935,3935,3930,472
20241007,100700,1215882625,3940,3930,3940,3930,3432
20241007,100600,1202390745,3925,3930,3930,3925,4256
20241007,100500,1185675255,3935,3935,3935,3930,1012
20241007,100400,1181693085,3935,3950,3950,3935,4142
20241007,100300,1165376380,3950,3955,3960,3915,22131
20241007,100200,1078274970,3950,3950,3955,3950,430
20241007,100100,1076575550,3950,3955,3955,3950,68
20241007,100000,1076306925,3950,3955,3955,3950,1052
20241007,095900,1072151480,3950,3950,3950,3950,478
20241007,095800,1070263380,3950,3950,3955,3950,1576
20241007,095700,1064038085,3955,3955,3955,3955,198
20241007,095600,1063254995,3955,3950,3955,3950,29
20241007,095500,1063140410,3950,3955,3955,3950,774
20241007,095400,1060081015,3955,3955,3955,3955,696
20241007,095300,1057328335,3960,3960,3960,3960,138
20241007,095200,1056781855,3960,3950,3960,3950,1540
20241007,095100,1050697845,3955,3960,3960,3950,1850
20241007,095000,1043385785,3960,3950,3960,3950,2
20241007,094900,1043377875,3960,3960,3960,3955,4748
20241007,094800,1024580945,3955,3960,3960,3955,400
20241007,094700,1022998845,3960,3950,3960,3950,36
20241007,094600,1022856395,3965,3950,3965,3940,6335
20241007,094500,997863720,3965,3960,3965,3950,117
20241007,094400,997401320,3960,3950,3960,3950,128
20241007,094300,996895700,3950,3960,3965,3950,3639
20241007,094200,982514655,3960,3955,3960,3955,677
20241007,094100,979837115,3955,3960,3960,3955,1453
20241007,094000,974090495,3960,3965,3965,3960,73
20241007,093900,973801100,3965,3965,3965,3955,3689
20241007,093800,959182345,3955,3970,3970,3955,149
20241007,093700,958592230,3970,3970,3970,3970,35
20241007,093600,958453280,3970,3960,3980,3955,1062
20241007,093500,954243270,3970,3960,3970,3955,2910
20241007,093400,942719645,3980,3980,3990,3970,1161
20241007,093300,938095955,3970,3990,3990,3965,5941
20241007,093200,914530140,3965,3980,3995,3965,3660
20241007,093100,899925240,3970,3975,3990,3970,4392
20241007,093000,882457135,3980,3975,3985,3975,1878
20241007,092900,874984755,3975,3995,3995,3975,1294
20241007,092800,869829705,3990,3980,3990,3965,10565
20241007,092700,827747550,3980,3965,3980,3960,1471
20241007,092600,821902845,3965,3960,3965,3960,659
20241007,092500,819292575,3960,3960,3960,3950,81
20241007,092400,818972175,3940,3940,3965,3940,1372
20241007,092300,813556775,3940,3940,3950,3940,1453
20241007,092200,807821205,3940,3935,3950,3935,5464
20241007,092100,786277945,3945,3945,3945,3935,4533
20241007,092000,768422505,3940,3940,3945,3940,2343
20241007,091900,759191080,3940,3955,3955,3940,5731
20241007,091800,736569135,3950,3955,3960,3950,1914
20241007,091700,729001455,3955,3960,3960,3955,4663
20241007,091600,710552165,3960,3955,3965,3955,1198
20241007,091500,705804855,3960,3960,3960,3955,2456
20241007,091400,696088025,3960,3960,3960,3950,1046
20241007,091300,691951945,3950,3960,3960,3940,12964
20241007,091200,640797855,3955,3950,3965,3950,1530
20241007,091100,634744210,3950,3950,3950,3950,2611
20241007,091000,624430760,3970,3945,3970,3945,815
20241007,090900,621207660,3945,3960,3960,3945,13204
20241007,090800,569040675,3955,3970,3970,3955,6738
20241007,090700,542327945,3970,3985,3985,3970,3527
20241007,090600,528317075,3980,3970,3990,3970,4500
20241007,090500,510420635,3965,3975,3990,3965,7273
20241007,090400,481543895,3975,3965,3975,3965,4220
20241007,090300,464798380,3965,3970,3995,3955,7007
20241007,090200,436998945,3960,3975,3980,3945,26190
20241007,090100,333322770,3975,3980,4000,3965,18575
20241007,090000,259269720,3970,4025,4025,3950,59852