KissMeData/084680/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200800,357367464,1716,1716,1716,1716,3400
20241007,200700,357367464,1716,1716,1716,1716,0
20241007,200600,357367464,1716,1716,1716,1716,0
20241007,200500,357367464,1716,1716,1716,1716,0
20241007,200400,357367464,1716,1716,1716,1716,0
20241007,200300,357367464,1716,1716,1716,1716,0
20241007,200200,357367464,1716,1716,1716,1716,0
20241007,200100,357367464,1716,1716,1716,1716,0
20241007,200000,357367464,1716,1716,1716,1716,0
20241007,195900,357367464,1716,1716,1716,1716,0
20241007,195800,357367464,1716,1716,1716,1716,0
20241007,195700,357367464,1716,1716,1716,1716,0
20241007,195600,357367464,1716,1716,1716,1716,0
20241007,195500,357367464,1716,1716,1716,1716,0
20241007,195400,357367464,1716,1716,1716,1716,0
20241007,195300,357367464,1716,1716,1716,1716,0
20241007,195200,357367464,1716,1716,1716,1716,0
20241007,195100,357367464,1716,1716,1716,1716,0
20241007,195000,357367464,1716,1716,1716,1716,0
20241007,194900,357367464,1716,1716,1716,1716,0
20241007,194800,357367464,1716,1716,1716,1716,0
20241007,194700,357367464,1716,1716,1716,1716,0
20241007,194600,357367464,1716,1716,1716,1716,0
20241007,194500,357367464,1716,1716,1716,1716,0
20241007,194400,357367464,1716,1716,1716,1716,0
20241007,194300,357367464,1716,1716,1716,1716,0
20241007,194200,357367464,1716,1716,1716,1716,0
20241007,194100,357367464,1716,1716,1716,1716,0
20241007,194000,357367464,1716,1716,1716,1716,0
20241007,193900,357367464,1716,1716,1716,1716,0
20241007,193800,357367464,1716,1716,1716,1716,3400
20241007,193700,357367464,1716,1716,1716,1716,0
20241007,193600,357367464,1716,1716,1716,1716,0
20241007,193500,357367464,1716,1716,1716,1716,0
20241007,193400,357367464,1716,1716,1716,1716,0
20241007,193300,357367464,1716,1716,1716,1716,0
20241007,193200,357367464,1716,1716,1716,1716,0
20241007,193100,357367464,1716,1716,1716,1716,0
20241007,193000,357367464,1716,1716,1716,1716,0
20241007,192900,357367464,1716,1716,1716,1716,0
20241007,192800,357367464,1716,1716,1716,1716,0
20241007,192700,357367464,1716,1716,1716,1716,0
20241007,192600,357367464,1716,1716,1716,1716,0
20241007,192500,357367464,1716,1716,1716,1716,0
20241007,192400,357367464,1716,1716,1716,1716,0
20241007,192300,357367464,1716,1716,1716,1716,0
20241007,192200,357367464,1716,1716,1716,1716,0
20241007,192100,357367464,1716,1716,1716,1716,0
20241007,192000,357367464,1716,1716,1716,1716,0
20241007,191900,357367464,1716,1716,1716,1716,0
20241007,191800,357367464,1716,1716,1716,1716,0
20241007,191700,357367464,1716,1716,1716,1716,0
20241007,191600,357367464,1716,1716,1716,1716,0
20241007,191500,357367464,1716,1716,1716,1716,0
20241007,191400,357367464,1716,1716,1716,1716,0
20241007,191300,357367464,1716,1716,1716,1716,0
20241007,191200,357367464,1716,1716,1716,1716,0
20241007,191100,357367464,1716,1716,1716,1716,0
20241007,191000,357367464,1716,1716,1716,1716,0
20241007,190900,357367464,1716,1716,1716,1716,0
20241007,190800,357367464,1716,1716,1716,1716,3400
20241007,190700,357367464,1716,1716,1716,1716,0
20241007,190600,357367464,1716,1716,1716,1716,0
20241007,190500,357367464,1716,1716,1716,1716,0
20241007,190400,357367464,1716,1716,1716,1716,0
20241007,190300,357367464,1716,1716,1716,1716,0
20241007,190200,357367464,1716,1716,1716,1716,0
20241007,190100,357367464,1716,1716,1716,1716,0
20241007,190000,357367464,1716,1716,1716,1716,0
20241007,185900,357367464,1716,1716,1716,1716,0
20241007,185800,357367464,1716,1716,1716,1716,0
20241007,185700,357367464,1716,1716,1716,1716,0
20241007,185600,357367464,1716,1716,1716,1716,0
20241007,185500,357367464,1716,1716,1716,1716,0
20241007,185400,357367464,1716,1716,1716,1716,0
20241007,185300,357367464,1716,1716,1716,1716,0
20241007,185200,357367464,1716,1716,1716,1716,0
20241007,185100,357367464,1716,1716,1716,1716,0
20241007,185000,357367464,1716,1716,1716,1716,0
20241007,184900,357367464,1716,1716,1716,1716,0
20241007,184800,357367464,1716,1716,1716,1716,0
20241007,184700,357367464,1716,1716,1716,1716,0
20241007,184600,357367464,1716,1716,1716,1716,0
20241007,184500,357367464,1716,1716,1716,1716,0
20241007,184400,357367464,1716,1716,1716,1716,0
20241007,184300,357367464,1716,1716,1716,1716,0
20241007,184200,357367464,1716,1716,1716,1716,0
20241007,184100,357367464,1716,1716,1716,1716,0
20241007,184000,357367464,1716,1716,1716,1716,0
20241007,183900,357367464,1716,1716,1716,1716,0
20241007,183800,357367464,1716,1716,1716,1716,3400
20241007,183700,357367464,1716,1716,1716,1716,0
20241007,183600,357367464,1716,1716,1716,1716,0
20241007,183500,357367464,1716,1716,1716,1716,0
20241007,183400,357367464,1716,1716,1716,1716,0
20241007,183300,357367464,1716,1716,1716,1716,0
20241007,183200,357367464,1716,1716,1716,1716,0
20241007,183100,357367464,1716,1716,1716,1716,0
20241007,183000,357367464,1716,1716,1716,1716,0
20241007,182900,357367464,1716,1716,1716,1716,0
20241007,182800,357367464,1716,1716,1716,1716,0
20241007,182700,357367464,1716,1716,1716,1716,0
20241007,182600,357367464,1716,1716,1716,1716,0
20241007,182500,357367464,1716,1716,1716,1716,0
20241007,182400,357367464,1716,1716,1716,1716,0
20241007,182300,357367464,1716,1716,1716,1716,0
20241007,182200,357367464,1716,1716,1716,1716,0
20241007,182100,357367464,1716,1716,1716,1716,0
20241007,182000,357367464,1716,1716,1716,1716,0
20241007,181900,357367464,1716,1716,1716,1716,0
20241007,181800,357367464,1716,1716,1716,1716,0
20241007,181700,357367464,1716,1716,1716,1716,0
20241007,181600,357367464,1716,1716,1716,1716,0
20241007,181500,357367464,1716,1716,1716,1716,0
20241007,181400,357367464,1716,1716,1716,1716,0
20241007,181300,357367464,1716,1716,1716,1716,0
20241007,181200,357367464,1716,1716,1716,1716,0
20241007,181100,357367464,1716,1716,1716,1716,0
20241007,181000,357367464,1716,1716,1716,1716,0
20241007,180900,357367464,1716,1716,1716,1716,0
20241007,180800,357367464,1716,1716,1716,1716,3400
20241007,180700,357367464,1716,1716,1716,1716,0
20241007,180600,357367464,1716,1716,1716,1716,0
20241007,180500,357367464,1716,1716,1716,1716,0
20241007,180400,357367464,1716,1716,1716,1716,0
20241007,180300,357367464,1716,1716,1716,1716,0
20241007,180200,357367464,1716,1716,1716,1716,0
20241007,180100,357367464,1716,1716,1716,1716,0
20241007,180000,357367464,1716,1716,1716,1716,0
20241007,175900,357367464,1716,1716,1716,1716,0
20241007,175800,357367464,1716,1716,1716,1716,0
20241007,175700,357367464,1716,1716,1716,1716,0
20241007,175600,357367464,1716,1716,1716,1716,0
20241007,175500,357367464,1716,1716,1716,1716,0
20241007,175400,357367464,1716,1716,1716,1716,0
20241007,175300,357367464,1716,1716,1716,1716,0
20241007,175200,357367464,1716,1716,1716,1716,0
20241007,175100,357367464,1716,1716,1716,1716,0
20241007,175000,357367464,1716,1716,1716,1716,0
20241007,174900,357367464,1716,1716,1716,1716,0
20241007,174800,357367464,1716,1716,1716,1716,0
20241007,174700,357367464,1716,1716,1716,1716,0
20241007,174600,357367464,1716,1716,1716,1716,0
20241007,174500,357367464,1716,1716,1716,1716,0
20241007,174400,357367464,1716,1716,1716,1716,0
20241007,174300,357367464,1716,1716,1716,1716,0
20241007,174200,357367464,1716,1716,1716,1716,0
20241007,174100,357367464,1716,1716,1716,1716,0
20241007,174000,357367464,1716,1716,1716,1716,0
20241007,173900,357367464,1716,1716,1716,1716,0
20241007,173800,357367464,1716,1716,1716,1716,3400
20241007,173700,357367464,1716,1716,1716,1716,0
20241007,173600,357367464,1716,1716,1716,1716,0
20241007,173500,357367464,1716,1716,1716,1716,0
20241007,173400,357367464,1716,1716,1716,1716,0
20241007,173300,357367464,1716,1716,1716,1716,0
20241007,173200,357367464,1716,1716,1716,1716,0
20241007,173100,357367464,1716,1716,1716,1716,0
20241007,173000,357367464,1716,1716,1716,1716,0
20241007,172900,357367464,1716,1716,1716,1716,0
20241007,172800,357367464,1716,1716,1716,1716,0
20241007,172700,357367464,1716,1716,1716,1716,0
20241007,172600,357367464,1716,1716,1716,1716,0
20241007,172500,357367464,1716,1716,1716,1716,0
20241007,172400,357367464,1716,1716,1716,1716,0
20241007,172300,357367464,1716,1716,1716,1716,0
20241007,172200,357367464,1716,1716,1716,1716,0
20241007,172100,357367464,1716,1716,1716,1716,0
20241007,172000,357367464,1716,1716,1716,1716,0
20241007,171900,357367464,1716,1716,1716,1716,0
20241007,171800,357367464,1716,1716,1716,1716,0
20241007,171700,357367464,1716,1716,1716,1716,0
20241007,171600,357367464,1716,1716,1716,1716,0
20241007,171500,357367464,1716,1716,1716,1716,0
20241007,171400,357367464,1716,1716,1716,1716,0
20241007,171300,357367464,1716,1716,1716,1716,0
20241007,171200,357367464,1716,1716,1716,1716,0
20241007,171100,357367464,1716,1716,1716,1716,0
20241007,171000,357367464,1716,1716,1716,1716,0
20241007,170900,357367464,1716,1716,1716,1716,0
20241007,170800,357367464,1716,1716,1716,1716,3400
20241007,170700,357367464,1716,1716,1716,1716,0
20241007,170600,357367464,1716,1716,1716,1716,0
20241007,170500,357367464,1716,1716,1716,1716,0
20241007,170400,357367464,1716,1716,1716,1716,0
20241007,170300,357367464,1716,1716,1716,1716,0
20241007,170200,357367464,1716,1716,1716,1716,0
20241007,170100,357367464,1716,1716,1716,1716,0
20241007,170000,357367464,1716,1716,1716,1716,0
20241007,165900,357367464,1716,1716,1716,1716,0
20241007,165800,357367464,1716,1716,1716,1716,0
20241007,165700,357367464,1716,1716,1716,1716,0
20241007,165600,357367464,1716,1716,1716,1716,0
20241007,165500,357367464,1716,1716,1716,1716,0
20241007,165400,357367464,1716,1716,1716,1716,0
20241007,165300,357367464,1716,1716,1716,1716,0
20241007,165200,357367464,1716,1716,1716,1716,0
20241007,165100,357367464,1716,1716,1716,1716,0
20241007,165000,357367464,1716,1716,1716,1716,0
20241007,164900,357367464,1716,1716,1716,1716,0
20241007,164800,357367464,1716,1716,1716,1716,0
20241007,164700,357367464,1716,1716,1716,1716,0
20241007,164600,357367464,1716,1716,1716,1716,0
20241007,164500,357367464,1716,1716,1716,1716,0
20241007,164400,357367464,1716,1716,1716,1716,0
20241007,164300,357367464,1716,1716,1716,1716,0
20241007,164200,357367464,1716,1716,1716,1716,0
20241007,164100,357367464,1716,1716,1716,1716,0
20241007,164000,357367464,1716,1716,1716,1716,0
20241007,163900,357367464,1716,1716,1716,1716,0
20241007,163800,357367464,1716,1716,1716,1716,3400
20241007,163700,357367464,1716,1716,1716,1716,0
20241007,163600,357367464,1716,1716,1716,1716,0
20241007,163500,357367464,1716,1716,1716,1716,0
20241007,163400,357367464,1716,1716,1716,1716,0
20241007,163300,357367464,1716,1716,1716,1716,0
20241007,163200,357367464,1716,1716,1716,1716,0
20241007,163100,357367464,1716,1716,1716,1716,0
20241007,163000,357367464,1716,1716,1716,1716,0
20241007,162900,357367464,1716,1716,1716,1716,0
20241007,162800,357367464,1716,1716,1716,1716,0
20241007,162700,357367464,1716,1716,1716,1716,0
20241007,162600,357367464,1716,1716,1716,1716,0
20241007,162500,357367464,1716,1716,1716,1716,0
20241007,162400,357367464,1716,1716,1716,1716,0
20241007,162300,357367464,1716,1716,1716,1716,0
20241007,162200,357367464,1716,1716,1716,1716,0
20241007,162100,357367464,1716,1716,1716,1716,0
20241007,162000,357367464,1716,1716,1716,1716,0
20241007,161900,357367464,1716,1716,1716,1716,0
20241007,161800,357367464,1716,1716,1716,1716,0
20241007,161700,357367464,1716,1716,1716,1716,0
20241007,161600,357367464,1716,1716,1716,1716,0
20241007,161500,357367464,1716,1716,1716,1716,0
20241007,161400,357367464,1716,1716,1716,1716,0
20241007,161300,357367464,1716,1716,1716,1716,0
20241007,161200,357367464,1716,1716,1716,1716,0
20241007,161100,357367464,1716,1716,1716,1716,0
20241007,161000,357367464,1716,1716,1716,1716,0
20241007,160900,357367464,1716,1716,1716,1716,0
20241007,160800,357367464,1716,1716,1716,1716,3400
20241007,160700,357367464,1716,1716,1716,1716,0
20241007,160600,357367464,1716,1716,1716,1716,0
20241007,160500,357367464,1716,1716,1716,1716,0
20241007,160400,357367464,1716,1716,1716,1716,0
20241007,160300,357367464,1716,1716,1716,1716,0
20241007,160200,357367464,1716,1716,1716,1716,0
20241007,160100,357367464,1716,1716,1716,1716,0
20241007,160000,357367464,1716,1716,1716,1716,0
20241007,155900,357367464,1716,1716,1716,1716,0
20241007,155800,357367464,1716,1716,1716,1716,0
20241007,155700,357367464,1716,1716,1716,1716,0
20241007,155600,357367464,1716,1716,1716,1716,0
20241007,155500,357367464,1716,1716,1716,1716,0
20241007,155400,357367464,1716,1716,1716,1716,0
20241007,155300,357367464,1716,1716,1716,1716,0
20241007,155200,357367464,1716,1716,1716,1716,0
20241007,155100,357367464,1716,1716,1716,1716,0
20241007,155000,357367464,1716,1716,1716,1716,0
20241007,154900,357367464,1716,1716,1716,1716,0
20241007,154800,357367464,1716,1716,1716,1716,0
20241007,154700,357367464,1716,1716,1716,1716,0
20241007,154600,357367464,1716,1716,1716,1716,0
20241007,154500,357367464,1716,1716,1716,1716,0
20241007,154400,357367464,1716,1716,1716,1716,0
20241007,154300,357367464,1716,1716,1716,1716,0
20241007,154200,357367464,1716,1716,1716,1716,0
20241007,154100,357367464,1716,1716,1716,1716,0
20241007,154000,357367464,1716,1716,1716,1716,0
20241007,153900,357367464,1716,1716,1716,1716,0
20241007,153800,357367464,1716,1716,1716,1716,3400
20241007,153700,357367464,1716,1716,1716,1716,0
20241007,153600,357367464,1716,1716,1716,1716,0
20241007,153500,357367464,1716,1716,1716,1716,0
20241007,153400,357367464,1716,1716,1716,1716,0
20241007,153300,357367464,1716,1716,1716,1716,0
20241007,153200,357367464,1716,1716,1716,1716,0
20241007,153100,357367464,1716,1716,1716,1716,0
20241007,153000,357367464,1716,1716,1716,1716,3400
20241007,152900,351533064,1713,1713,1713,1713,0
20241007,152800,351533064,1713,1713,1713,1713,0
20241007,152700,351533064,1713,1713,1713,1713,0
20241007,152600,351533064,1713,1713,1713,1713,0
20241007,152500,351533064,1713,1713,1713,1713,0
20241007,152400,351533064,1713,1713,1713,1713,0
20241007,152300,351533064,1713,1713,1713,1713,0
20241007,152200,351533064,1713,1713,1713,1713,0
20241007,152100,351533064,1713,1713,1713,1713,0
20241007,152000,351533064,1713,1713,1713,1713,0
20241007,151900,351533064,1713,1712,1713,1712,1063
20241007,151800,349712957,1711,1712,1712,1711,178
20241007,151700,349408257,1713,1712,1713,1712,9
20241007,151600,349392846,1713,1716,1716,1711,11288
20241007,151500,330056751,1716,1716,1717,1716,468
20241007,151400,329253662,1717,1717,1717,1717,1
20241007,151300,329251945,1716,1716,1716,1716,340
20241007,151200,328668505,1716,1716,1716,1716,0
20241007,151100,328668505,1716,1716,1716,1716,0
20241007,151000,328668505,1716,1716,1716,1716,0
20241007,150900,328668505,1716,1716,1717,1716,183
20241007,150800,328354300,1717,1715,1717,1715,5
20241007,150700,328345721,1717,1712,1717,1712,2112
20241007,150600,324725752,1712,1712,1712,1712,68
20241007,150500,324609336,1712,1713,1713,1712,837
20241007,150400,323175835,1713,1713,1713,1713,0
20241007,150300,323175835,1713,1713,1713,1713,106
20241007,150200,322994257,1713,1713,1713,1713,1584
20241007,150100,320280865,1713,1714,1714,1713,799
20241007,150000,318911978,1714,1712,1714,1712,217
20241007,145900,318540174,1712,1712,1712,1712,266
20241007,145800,318084782,1712,1712,1712,1712,12
20241007,145700,318064238,1712,1712,1712,1712,11
20241007,145600,318045406,1713,1713,1713,1713,5
20241007,145500,318036841,1713,1713,1713,1713,0
20241007,145400,318036841,1713,1713,1713,1713,881
20241007,145300,316527688,1713,1713,1713,1713,23
20241007,145200,316488289,1713,1713,1713,1713,3
20241007,145100,316483150,1712,1712,1712,1712,2
20241007,145000,316479726,1714,1714,1714,1714,0
20241007,144900,316479726,1714,1712,1714,1712,7
20241007,144800,316467730,1713,1713,1713,1713,0
20241007,144700,316467730,1713,1712,1713,1712,1607
20241007,144600,313714940,1711,1712,1712,1711,72
20241007,144500,313591738,1713,1713,1713,1713,0
20241007,144400,313591738,1713,1712,1713,1712,2
20241007,144300,313588313,1712,1710,1712,1710,2
20241007,144200,313584891,1712,1712,1712,1710,5022
20241007,144100,304996142,1711,1711,1712,1711,1850
20241007,144000,301830271,1710,1710,1710,1710,0
20241007,143900,301830271,1710,1710,1710,1710,1
20241007,143800,301828561,1709,1709,1709,1709,1147
20241007,143700,299868338,1709,1709,1709,1709,1
20241007,143600,299866629,1709,1709,1709,1709,1
20241007,143500,299864920,1709,1709,1709,1709,0
20241007,143400,299864920,1709,1709,1709,1709,182
20241007,143300,299553882,1709,1709,1709,1709,0
20241007,143200,299553882,1709,1709,1709,1709,2
20241007,143100,299550464,1709,1709,1709,1709,0
20241007,143000,299550464,1709,1710,1711,1709,1238
20241007,142900,297433482,1710,1711,1711,1710,65
20241007,142800,297322331,1711,1711,1711,1711,0
20241007,142700,297322331,1711,1711,1711,1710,110
20241007,142600,297134171,1711,1710,1711,1710,110
20241007,142500,296945963,1710,1710,1710,1710,1
20241007,142400,296944253,1711,1711,1711,1711,3
20241007,142300,296939120,1710,1710,1710,1710,1
20241007,142200,296937410,1711,1711,1711,1711,31
20241007,142100,296884369,1711,1711,1711,1710,126
20241007,142000,296668823,1711,1711,1711,1711,44
20241007,141900,296593539,1711,1711,1711,1711,1001
20241007,141800,294880828,1711,1711,1711,1711,517
20241007,141700,293996241,1711,1711,1711,1711,0
20241007,141600,293996241,1711,1711,1711,1711,1
20241007,141500,293994530,1714,1711,1714,1711,106
20241007,141400,293812851,1711,1711,1711,1711,0
20241007,141300,293812851,1711,1708,1711,1708,605
20241007,141200,292777894,1709,1708,1709,1708,3
20241007,141100,292772768,1709,1708,1710,1708,6
20241007,141000,292762514,1707,1707,1707,1707,0
20241007,140900,292762514,1707,1707,1707,1707,61
20241007,140800,292658387,1708,1708,1708,1708,1
20241007,140700,292656679,1709,1708,1712,1708,1357
20241007,140600,290335860,1708,1707,1708,1704,9017
20241007,140500,274959443,1708,1708,1708,1708,89
20241007,140400,274807431,1708,1708,1708,1708,11
20241007,140300,274788643,1709,1707,1709,1707,5
20241007,140200,274780102,1707,1708,1708,1707,1149
20241007,140100,272818458,1707,1707,1707,1707,2
20241007,140000,272815044,1709,1709,1709,1709,1
20241007,135900,272813335,1710,1710,1710,1708,41
20241007,135800,272743288,1710,1712,1712,1710,919
20241007,135700,271171586,1712,1712,1712,1712,1
20241007,135600,271169874,1712,1712,1712,1712,1
20241007,135500,271168162,1712,1712,1712,1712,20
20241007,135400,271133922,1712,1712,1712,1712,331
20241007,135300,270567250,1712,1713,1713,1712,1000
20241007,135200,268854570,1713,1713,1713,1713,897
20241007,135100,267318009,1713,1713,1713,1713,11
20241007,135000,267299166,1714,1713,1714,1713,6
20241007,134900,267288884,1715,1711,1715,1711,3756
20241007,134800,260862325,1712,1712,1712,1712,0
20241007,134700,260862325,1712,1712,1712,1712,28
20241007,134600,260814389,1712,1712,1712,1712,1
20241007,134500,260812677,1712,1712,1712,1712,0
20241007,134400,260812677,1712,1712,1712,1712,2
20241007,134300,260809253,1712,1712,1712,1712,0
20241007,134200,260809253,1712,1712,1712,1712,1
20241007,134100,260807541,1712,1712,1712,1712,0
20241007,134000,260807541,1712,1712,1712,1712,0
20241007,133900,260807541,1712,1714,1714,1712,217
20241007,133800,260436033,1715,1715,1716,1715,2863
20241007,133700,255525903,1715,1715,1715,1715,4000
20241007,133600,248665903,1715,1715,1715,1715,5522
20241007,133500,239195673,1716,1715,1717,1715,154
20241007,133400,238931506,1715,1715,1715,1715,202
20241007,133300,238585076,1717,1717,1717,1717,50
20241007,133200,238499226,1717,1717,1717,1717,570
20241007,133100,237520536,1718,1718,1718,1718,1671
20241007,133000,234649758,1718,1713,1718,1713,7882
20241007,132900,221126535,1712,1713,1714,1712,101
20241007,132800,220953473,1712,1712,1712,1712,11
20241007,132700,220934641,1711,1711,1711,1711,2
20241007,132600,220931219,1712,1708,1715,1708,13601
20241007,132500,197667879,1707,1707,1708,1707,1006
20241007,132400,195949727,1707,1704,1707,1704,461
20241007,132300,195163720,1704,1704,1704,1704,574
20241007,132200,194185624,1704,1704,1704,1704,0
20241007,132100,194185624,1704,1705,1705,1704,44
20241007,132000,194110605,1706,1705,1706,1705,94
20241007,131900,193950334,1705,1705,1705,1705,2
20241007,131800,193946924,1705,1705,1705,1705,1
20241007,131700,193945219,1706,1706,1707,1706,396
20241007,131600,193269640,1705,1705,1705,1705,200
20241007,131500,192928640,1705,1705,1705,1705,0
20241007,131400,192928640,1705,1704,1705,1704,5
20241007,131300,192920117,1704,1704,1704,1704,0
20241007,131200,192920117,1704,1704,1704,1704,1
20241007,131100,192918413,1704,1704,1704,1704,101
20241007,131000,192746309,1704,1704,1704,1704,0
20241007,130900,192746309,1704,1704,1704,1704,1
20241007,130800,192744605,1704,1704,1704,1704,1
20241007,130700,192742901,1704,1705,1705,1704,2
20241007,130600,192739492,1705,1703,1705,1703,136
20241007,130500,192507746,1703,1702,1703,1701,961
20241007,130400,190873077,1701,1703,1703,1701,5344
20241007,130300,181781320,1703,1703,1703,1703,0
20241007,130200,181781320,1703,1704,1704,1703,247
20241007,130100,181360435,1705,1705,1705,1705,56
20241007,130000,181264955,1705,1707,1707,1705,36
20241007,125900,181203573,1708,1708,1708,1708,3
20241007,125800,181198449,1708,1707,1708,1707,173
20241007,125700,180902967,1708,1705,1708,1705,593
20241007,125600,179890486,1706,1706,1707,1706,5
20241007,125500,179881953,1705,1705,1705,1705,0
20241007,125400,179881953,1705,1705,1705,1705,1
20241007,125300,179880248,1705,1705,1707,1705,4
20241007,125200,179873426,1707,1704,1707,1704,986
20241007,125100,178193276,1704,1704,1704,1704,20
20241007,125000,178159196,1704,1704,1704,1704,0
20241007,124900,178159196,1704,1702,1704,1702,5116
20241007,124800,169446576,1704,1704,1704,1704,20
20241007,124700,169412496,1702,1702,1702,1702,0
20241007,124600,169412496,1702,1702,1702,1702,0
20241007,124500,169412496,1702,1704,1704,1702,5
20241007,124400,169403978,1704,1704,1707,1704,2181
20241007,124300,165687547,1703,1703,1703,1703,1373
20241007,124200,163349328,1702,1703,1703,1702,102
20241007,124100,163175623,1702,1702,1702,1702,29
20241007,124000,163126265,1702,1702,1703,1702,37
20241007,123900,163063290,1702,1702,1702,1702,1
20241007,123800,163061588,1703,1703,1703,1703,1041
20241007,123700,161288765,1703,1703,1703,1703,3
20241007,123600,161283656,1704,1704,1704,1704,0
20241007,123500,161283656,1704,1704,1704,1704,10
20241007,123400,161266616,1703,1703,1703,1703,0
20241007,123300,161266616,1703,1703,1704,1703,354
20241007,123200,160663743,1703,1703,1703,1703,300
20241007,123100,160152843,1703,1703,1703,1703,1
20241007,123000,160151140,1704,1704,1704,1704,0
20241007,122900,160151140,1704,1703,1704,1703,9
20241007,122800,160135805,1703,1703,1703,1703,1
20241007,122700,160134102,1703,1703,1704,1703,114
20241007,122600,159939947,1703,1703,1703,1703,0
20241007,122500,159939947,1703,1703,1703,1703,0
20241007,122400,159939947,1703,1703,1703,1703,1
20241007,122300,159938244,1703,1703,1703,1703,0
20241007,122200,159938244,1703,1703,1703,1703,0
20241007,122100,159938244,1703,1703,1703,1703,6
20241007,122000,159928026,1703,1703,1703,1703,2
20241007,121900,159924620,1703,1703,1703,1703,0
20241007,121800,159924620,1703,1703,1703,1703,0
20241007,121700,159924620,1703,1703,1703,1703,0
20241007,121600,159924620,1703,1703,1703,1703,2
20241007,121500,159921214,1703,1703,1703,1703,0
20241007,121400,159921214,1703,1703,1703,1703,2
20241007,121300,159917808,1703,1703,1703,1703,0
20241007,121200,159917808,1703,1703,1703,1703,5
20241007,121100,159909293,1703,1703,1703,1703,2
20241007,121000,159905887,1704,1704,1704,1704,0
20241007,120900,159905887,1704,1703,1704,1703,14
20241007,120800,159882035,1704,1704,1704,1704,11
20241007,120700,159863291,1704,1704,1704,1704,0
20241007,120600,159863291,1704,1704,1704,1704,1
20241007,120500,159861587,1705,1705,1705,1705,0
20241007,120400,159861587,1705,1701,1705,1701,405
20241007,120300,159171864,1702,1702,1703,1702,5
20241007,120200,159163353,1702,1700,1702,1700,10
20241007,120100,159146337,1702,1702,1702,1702,0
20241007,120000,159146337,1702,1701,1702,1700,78
20241007,115900,159013734,1703,1700,1703,1700,225
20241007,115800,158631226,1700,1700,1700,1700,35
20241007,115700,158571726,1700,1700,1700,1700,0
20241007,115600,158571726,1700,1700,1700,1700,1
20241007,115500,158570026,1700,1702,1702,1700,19
20241007,115400,158537692,1702,1702,1702,1702,88
20241007,115300,158387916,1702,1702,1702,1702,1
20241007,115200,158386214,1700,1700,1700,1700,0
20241007,115100,158386214,1700,1702,1702,1700,3
20241007,115000,158381110,1702,1702,1705,1702,504
20241007,114900,157523293,1704,1700,1705,1700,1630
20241007,114800,154752128,1699,1699,1699,1699,0
20241007,114700,154752128,1699,1700,1700,1699,122
20241007,114600,154544766,1700,1700,1700,1700,2
20241007,114500,154541366,1701,1701,1701,1701,0
20241007,114400,154541366,1701,1701,1701,1701,0
20241007,114300,154541366,1701,1701,1701,1701,0
20241007,114200,154541366,1701,1701,1701,1701,0
20241007,114100,154541366,1701,1701,1702,1701,4
20241007,114000,154534560,1700,1700,1700,1700,0
20241007,113900,154534560,1700,1700,1700,1700,1
20241007,113800,154532860,1700,1700,1700,1700,1
20241007,113700,154531160,1701,1701,1701,1701,3
20241007,113600,154526057,1702,1701,1702,1700,336
20241007,113500,153954764,1702,1703,1703,1702,3
20241007,113400,153949656,1702,1702,1702,1701,837
20241007,113300,152525916,1703,1703,1703,1701,8
20241007,113200,152512297,1701,1703,1703,1701,321
20241007,113100,151965753,1704,1701,1704,1701,101
20241007,113000,151793922,1702,1703,1703,1702,8
20241007,112900,151780300,1703,1703,1703,1703,1
20241007,112800,151778597,1702,1702,1702,1702,0
20241007,112700,151778597,1702,1702,1702,1702,0
20241007,112600,151778597,1702,1704,1705,1702,14
20241007,112500,151754739,1705,1706,1707,1705,773
20241007,112400,150436256,1707,1701,1707,1701,9506
20241007,112300,134245325,1702,1702,1702,1702,5
20241007,112200,134236815,1702,1702,1702,1702,407
20241007,112100,133544101,1703,1703,1703,1703,8
20241007,112000,133530477,1704,1704,1704,1704,0
20241007,111900,133530477,1704,1704,1704,1704,9
20241007,111800,133515141,1704,1704,1704,1704,0
20241007,111700,133515141,1704,1704,1704,1704,1
20241007,111600,133513437,1704,1704,1704,1704,1
20241007,111500,133511733,1705,1705,1705,1705,0
20241007,111400,133511733,1705,1704,1705,1704,1010
20241007,111300,131790690,1704,1703,1704,1702,506
20241007,111200,130928471,1704,1704,1705,1704,214
20241007,111100,130563804,1706,1706,1706,1706,0
20241007,111000,130563804,1706,1706,1706,1706,0
20241007,110900,130563804,1706,1702,1706,1702,6
20241007,110800,130553576,1704,1704,1704,1704,0
20241007,110700,130553576,1704,1704,1704,1704,197
20241007,110600,130217888,1702,1702,1702,1702,1
20241007,110500,130216186,1704,1703,1704,1703,294
20241007,110400,129715213,1704,1703,1704,1701,510
20241007,110300,128847420,1703,1703,1703,1703,0
20241007,110200,128847420,1703,1703,1703,1703,0
20241007,110100,128847420,1703,1704,1704,1703,4
20241007,110000,128840605,1704,1704,1704,1704,0
20241007,105900,128840605,1704,1704,1704,1704,6
20241007,105800,128830381,1703,1703,1703,1703,2
20241007,105700,128826975,1703,1703,1703,1703,2
20241007,105600,128823569,1703,1705,1705,1703,2
20241007,105500,128820161,1707,1702,1707,1702,20
20241007,105400,128786104,1702,1703,1704,1702,5
20241007,105300,128777587,1703,1709,1709,1701,150
20241007,105200,128522300,1709,1701,1709,1701,11
20241007,105100,128503543,1699,1700,1701,1699,236
20241007,105000,128102311,1701,1700,1701,1700,10
20241007,104900,128085302,1701,1701,1701,1701,1
20241007,104800,128083601,1701,1705,1707,1701,6
20241007,104700,128073372,1706,1706,1706,1706,0
20241007,104600,128073372,1706,1705,1706,1705,4
20241007,104500,128066551,1705,1705,1705,1705,1
20241007,104400,128064846,1706,1706,1707,1706,126
20241007,104300,127849789,1706,1705,1706,1705,155
20241007,104200,127585435,1706,1706,1706,1706,0
20241007,104100,127585435,1706,1706,1709,1705,3142
20241007,104000,122216207,1708,1700,1708,1700,7390
20241007,103900,109628410,1699,1699,1699,1699,0
20241007,103800,109628410,1699,1699,1699,1699,57
20241007,103700,109531567,1699,1699,1699,1699,0
20241007,103600,109531567,1699,1699,1699,1699,33
20241007,103500,109475500,1700,1700,1700,1700,70
20241007,103400,109356500,1700,1701,1701,1700,562
20241007,103300,108401066,1701,1701,1701,1701,151
20241007,103200,108144215,1701,1701,1701,1701,0
20241007,103100,108144215,1701,1702,1702,1701,150
20241007,103000,107889035,1702,1702,1702,1702,5
20241007,102900,107880525,1701,1701,1701,1701,17
20241007,102800,107851608,1701,1701,1701,1701,8
20241007,102700,107838000,1702,1702,1702,1702,0
20241007,102600,107838000,1702,1702,1702,1702,3
20241007,102500,107832894,1702,1702,1702,1702,0
20241007,102400,107832894,1702,1702,1702,1702,0
20241007,102300,107832894,1702,1701,1702,1700,5502
20241007,102200,98479467,1701,1701,1701,1701,0
20241007,102100,98479467,1701,1701,1701,1701,0
20241007,102000,98479467,1701,1702,1702,1701,312
20241007,101900,97948677,1702,1702,1702,1702,0
20241007,101800,97948677,1702,1702,1702,1702,56
20241007,101700,97853365,1702,1703,1703,1702,400
20241007,101600,97172483,1703,1704,1704,1703,131
20241007,101500,96949384,1703,1703,1703,1703,0
20241007,101400,96949384,1703,1703,1703,1703,0
20241007,101300,96949384,1703,1703,1703,1703,0
20241007,101200,96949384,1703,1703,1703,1703,0
20241007,101100,96949384,1703,1703,1703,1703,4
20241007,101000,96942572,1703,1703,1703,1703,2
20241007,100900,96939166,1703,1703,1703,1702,5
20241007,100800,96930652,1704,1704,1704,1704,301
20241007,100700,96417748,1704,1704,1704,1704,0
20241007,100600,96417748,1704,1704,1704,1704,1
20241007,100500,96416044,1704,1702,1704,1702,1343
20241007,100400,94130226,1704,1704,1704,1704,5
20241007,100300,94121706,1704,1704,1704,1702,1012
20241007,100200,92399258,1704,1704,1704,1704,120
20241007,100100,92194778,1704,1704,1704,1704,6
20241007,100000,92184554,1703,1703,1703,1703,3
20241007,095900,92179445,1704,1704,1704,1704,24
20241007,095800,92138549,1704,1702,1704,1702,9
20241007,095700,92123221,1702,1702,1702,1702,0
20241007,095600,92123221,1702,1702,1702,1702,0
20241007,095500,92123221,1702,1702,1702,1702,0
20241007,095400,92123221,1702,1702,1702,1702,0
20241007,095300,92123221,1702,1702,1702,1702,0
20241007,095200,92123221,1702,1702,1702,1702,350
20241007,095100,91527521,1703,1704,1704,1703,4
20241007,095000,91520706,1703,1703,1703,1703,2
20241007,094900,91517300,1704,1704,1704,1704,0
20241007,094800,91517300,1704,1704,1704,1704,5
20241007,094700,91508780,1704,1704,1704,1704,1
20241007,094600,91507076,1704,1704,1704,1704,10
20241007,094500,91490036,1705,1703,1708,1703,2016
20241007,094400,88054367,1703,1702,1703,1701,429
20241007,094300,87324175,1702,1703,1703,1702,7
20241007,094200,87312255,1704,1703,1704,1703,1813
20241007,094100,84224271,1702,1704,1704,1702,602
20241007,094000,83199079,1704,1704,1704,1704,132
20241007,093900,82974151,1704,1706,1706,1702,306
20241007,093800,82452790,1706,1707,1709,1705,460
20241007,093700,81667777,1706,1707,1707,1706,88
20241007,093600,81517565,1707,1707,1707,1707,6
20241007,093500,81507323,1707,1707,1707,1707,1
20241007,093400,81505616,1707,1706,1707,1706,24
20241007,093300,81464650,1707,1708,1708,1706,10
20241007,093200,81447581,1708,1708,1708,1708,85
20241007,093100,81302401,1707,1704,1708,1704,128
20241007,093000,81083907,1706,1707,1707,1702,3119
20241007,092900,75767981,1708,1708,1708,1708,38
20241007,092800,75703077,1708,1708,1708,1708,41
20241007,092700,75633049,1709,1709,1709,1709,3
20241007,092600,75627922,1709,1709,1711,1709,1180
20241007,092500,73610903,1708,1708,1708,1708,101
20241007,092400,73438395,1708,1707,1711,1704,2046
20241007,092300,69948464,1707,1708,1711,1707,5319
20241007,092200,60864357,1710,1711,1711,1710,230
20241007,092100,60470984,1711,1706,1711,1706,5103
20241007,092000,51749978,1705,1704,1705,1704,3386
20241007,091900,45976852,1705,1705,1705,1704,58
20241007,091800,45877966,1705,1705,1705,1703,827
20241007,091700,44467982,1705,1705,1706,1705,249
20241007,091600,44043436,1706,1706,1706,1706,213
20241007,091500,43680058,1706,1705,1706,1704,212
20241007,091400,43318570,1705,1696,1706,1696,2431
20241007,091300,39189952,1695,1695,1695,1695,0
20241007,091200,39189952,1695,1694,1698,1694,135
20241007,091100,38961117,1694,1694,1694,1694,2
20241007,091000,38957729,1699,1698,1699,1691,2824
20241007,090900,34172365,1699,1699,1699,1699,5
20241007,090800,34163870,1697,1699,1700,1697,3071
20241007,090700,28946334,1694,1693,1694,1693,188
20241007,090600,28627961,1689,1691,1691,1689,2022
20241007,090500,25212690,1698,1698,1698,1698,10
20241007,090400,25195710,1698,1695,1699,1689,2685
20241007,090300,20656462,1695,1695,1695,1695,88
20241007,090200,20507302,1696,1696,1699,1696,91
20241007,090100,20352775,1690,1690,1690,1690,187
20241007,090000,20036745,1690,1687,1690,1687,11877