KissMeData/175140/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,203100,1275214915,4850,4850,4850,4850,695
20241017,203000,1275214915,4850,4850,4850,4850,0
20241017,202900,1275214915,4850,4850,4850,4850,0
20241017,202800,1275214915,4850,4850,4850,4850,0
20241017,202700,1275214915,4850,4850,4850,4850,0
20241017,202600,1275214915,4850,4850,4850,4850,0
20241017,202500,1275214915,4850,4850,4850,4850,0
20241017,202400,1275214915,4850,4850,4850,4850,0
20241017,202300,1275214915,4850,4850,4850,4850,0
20241017,202200,1275214915,4850,4850,4850,4850,0
20241017,202100,1275214915,4850,4850,4850,4850,0
20241017,202000,1275214915,4850,4850,4850,4850,0
20241017,201900,1275214915,4850,4850,4850,4850,0
20241017,201800,1275214915,4850,4850,4850,4850,0
20241017,201700,1275214915,4850,4850,4850,4850,0
20241017,201600,1275214915,4850,4850,4850,4850,0
20241017,201500,1275214915,4850,4850,4850,4850,0
20241017,201400,1275214915,4850,4850,4850,4850,0
20241017,201300,1275214915,4850,4850,4850,4850,0
20241017,201200,1275214915,4850,4850,4850,4850,0
20241017,201100,1275214915,4850,4850,4850,4850,0
20241017,201000,1275214915,4850,4850,4850,4850,0
20241017,200900,1275214915,4850,4850,4850,4850,0
20241017,200800,1275214915,4850,4850,4850,4850,0
20241017,200700,1275214915,4850,4850,4850,4850,0
20241017,200600,1275214915,4850,4850,4850,4850,0
20241017,200500,1275214915,4850,4850,4850,4850,0
20241017,200400,1275214915,4850,4850,4850,4850,0
20241017,200300,1275214915,4850,4850,4850,4850,0
20241017,200200,1275214915,4850,4850,4850,4850,0
20241017,200100,1275214915,4850,4850,4850,4850,695
20241017,200000,1275214915,4850,4850,4850,4850,0
20241017,195900,1275214915,4850,4850,4850,4850,0
20241017,195800,1275214915,4850,4850,4850,4850,0
20241017,195700,1275214915,4850,4850,4850,4850,0
20241017,195600,1275214915,4850,4850,4850,4850,0
20241017,195500,1275214915,4850,4850,4850,4850,0
20241017,195400,1275214915,4850,4850,4850,4850,0
20241017,195300,1275214915,4850,4850,4850,4850,0
20241017,195200,1275214915,4850,4850,4850,4850,0
20241017,195100,1275214915,4850,4850,4850,4850,0
20241017,195000,1275214915,4850,4850,4850,4850,0
20241017,194900,1275214915,4850,4850,4850,4850,0
20241017,194800,1275214915,4850,4850,4850,4850,0
20241017,194700,1275214915,4850,4850,4850,4850,0
20241017,194600,1275214915,4850,4850,4850,4850,0
20241017,194500,1275214915,4850,4850,4850,4850,0
20241017,194400,1275214915,4850,4850,4850,4850,0
20241017,194300,1275214915,4850,4850,4850,4850,0
20241017,194200,1275214915,4850,4850,4850,4850,0
20241017,194100,1275214915,4850,4850,4850,4850,0
20241017,194000,1275214915,4850,4850,4850,4850,0
20241017,193900,1275214915,4850,4850,4850,4850,0
20241017,193800,1275214915,4850,4850,4850,4850,0
20241017,193700,1275214915,4850,4850,4850,4850,0
20241017,193600,1275214915,4850,4850,4850,4850,0
20241017,193500,1275214915,4850,4850,4850,4850,0
20241017,193400,1275214915,4850,4850,4850,4850,0
20241017,193300,1275214915,4850,4850,4850,4850,0
20241017,193200,1275214915,4850,4850,4850,4850,0
20241017,193100,1275214915,4850,4850,4850,4850,695
20241017,193000,1275214915,4850,4850,4850,4850,0
20241017,192900,1275214915,4850,4850,4850,4850,0
20241017,192800,1275214915,4850,4850,4850,4850,0
20241017,192700,1275214915,4850,4850,4850,4850,0
20241017,192600,1275214915,4850,4850,4850,4850,0
20241017,192500,1275214915,4850,4850,4850,4850,0
20241017,192400,1275214915,4850,4850,4850,4850,0
20241017,192300,1275214915,4850,4850,4850,4850,0
20241017,192200,1275214915,4850,4850,4850,4850,0
20241017,192100,1275214915,4850,4850,4850,4850,0
20241017,192000,1275214915,4850,4850,4850,4850,0
20241017,191900,1275214915,4850,4850,4850,4850,0
20241017,191800,1275214915,4850,4850,4850,4850,0
20241017,191700,1275214915,4850,4850,4850,4850,0
20241017,191600,1275214915,4850,4850,4850,4850,0
20241017,191500,1275214915,4850,4850,4850,4850,0
20241017,191400,1275214915,4850,4850,4850,4850,0
20241017,191300,1275214915,4850,4850,4850,4850,0
20241017,191200,1275214915,4850,4850,4850,4850,0
20241017,191100,1275214915,4850,4850,4850,4850,0
20241017,191000,1275214915,4850,4850,4850,4850,0
20241017,190900,1275214915,4850,4850,4850,4850,0
20241017,190800,1275214915,4850,4850,4850,4850,0
20241017,190700,1275214915,4850,4850,4850,4850,0
20241017,190600,1275214915,4850,4850,4850,4850,0
20241017,190500,1275214915,4850,4850,4850,4850,0
20241017,190400,1275214915,4850,4850,4850,4850,0
20241017,190300,1275214915,4850,4850,4850,4850,0
20241017,190200,1275214915,4850,4850,4850,4850,0
20241017,190100,1275214915,4850,4850,4850,4850,695
20241017,190000,1275214915,4850,4850,4850,4850,0
20241017,185900,1275214915,4850,4850,4850,4850,0
20241017,185800,1275214915,4850,4850,4850,4850,0
20241017,185700,1275214915,4850,4850,4850,4850,0
20241017,185600,1275214915,4850,4850,4850,4850,0
20241017,185500,1275214915,4850,4850,4850,4850,0
20241017,185400,1275214915,4850,4850,4850,4850,0
20241017,185300,1275214915,4850,4850,4850,4850,0
20241017,185200,1275214915,4850,4850,4850,4850,0
20241017,185100,1275214915,4850,4850,4850,4850,0
20241017,185000,1275214915,4850,4850,4850,4850,0
20241017,184900,1275214915,4850,4850,4850,4850,0
20241017,184800,1275214915,4850,4850,4850,4850,0
20241017,184700,1275214915,4850,4850,4850,4850,0
20241017,184600,1275214915,4850,4850,4850,4850,0
20241017,184500,1275214915,4850,4850,4850,4850,0
20241017,184400,1275214915,4850,4850,4850,4850,0
20241017,184300,1275214915,4850,4850,4850,4850,0
20241017,184200,1275214915,4850,4850,4850,4850,0
20241017,184100,1275214915,4850,4850,4850,4850,0
20241017,184000,1275214915,4850,4850,4850,4850,0
20241017,183900,1275214915,4850,4850,4850,4850,0
20241017,183800,1275214915,4850,4850,4850,4850,0
20241017,183700,1275214915,4850,4850,4850,4850,0
20241017,183600,1275214915,4850,4850,4850,4850,0
20241017,183500,1275214915,4850,4850,4850,4850,0
20241017,183400,1275214915,4850,4850,4850,4850,0
20241017,183300,1275214915,4850,4850,4850,4850,0
20241017,183200,1275214915,4850,4850,4850,4850,0
20241017,183100,1275214915,4850,4850,4850,4850,695
20241017,183000,1275214915,4850,4850,4850,4850,0
20241017,182900,1275214915,4850,4850,4850,4850,0
20241017,182800,1275214915,4850,4850,4850,4850,0
20241017,182700,1275214915,4850,4850,4850,4850,0
20241017,182600,1275214915,4850,4850,4850,4850,0
20241017,182500,1275214915,4850,4850,4850,4850,0
20241017,182400,1275214915,4850,4850,4850,4850,0
20241017,182300,1275214915,4850,4850,4850,4850,0
20241017,182200,1275214915,4850,4850,4850,4850,0
20241017,182100,1275214915,4850,4850,4850,4850,0
20241017,182000,1275214915,4850,4850,4850,4850,0
20241017,181900,1275214915,4850,4850,4850,4850,0
20241017,181800,1275214915,4850,4850,4850,4850,0
20241017,181700,1275214915,4850,4850,4850,4850,0
20241017,181600,1275214915,4850,4850,4850,4850,0
20241017,181500,1275214915,4850,4850,4850,4850,0
20241017,181400,1275214915,4850,4850,4850,4850,0
20241017,181300,1275214915,4850,4850,4850,4850,0
20241017,181200,1275214915,4850,4850,4850,4850,0
20241017,181100,1275214915,4850,4850,4850,4850,0
20241017,181000,1275214915,4850,4850,4850,4850,0
20241017,180900,1275214915,4850,4850,4850,4850,0
20241017,180800,1275214915,4850,4850,4850,4850,0
20241017,180700,1275214915,4850,4850,4850,4850,0
20241017,180600,1275214915,4850,4850,4850,4850,0
20241017,180500,1275214915,4850,4850,4850,4850,0
20241017,180400,1275214915,4850,4850,4850,4850,0
20241017,180300,1275214915,4850,4850,4850,4850,0
20241017,180200,1275214915,4850,4850,4850,4850,0
20241017,180100,1275214915,4850,4850,4850,4850,695
20241017,180000,1275214915,4850,4850,4850,4850,0
20241017,175900,1275214915,4850,4850,4850,4850,0
20241017,175800,1275214915,4850,4850,4850,4850,0
20241017,175700,1275214915,4850,4850,4850,4850,0
20241017,175600,1275214915,4850,4850,4850,4850,0
20241017,175500,1275214915,4850,4850,4850,4850,0
20241017,175400,1275214915,4850,4850,4850,4850,0
20241017,175300,1275214915,4850,4850,4850,4850,0
20241017,175200,1275214915,4850,4850,4850,4850,0
20241017,175100,1275214915,4850,4850,4850,4850,0
20241017,175000,1275214915,4850,4850,4850,4850,0
20241017,174900,1275214915,4850,4850,4850,4850,0
20241017,174800,1275214915,4850,4850,4850,4850,0
20241017,174700,1275214915,4850,4850,4850,4850,0
20241017,174600,1275214915,4850,4850,4850,4850,0
20241017,174500,1275214915,4850,4850,4850,4850,0
20241017,174400,1275214915,4850,4850,4850,4850,0
20241017,174300,1275214915,4850,4850,4850,4850,0
20241017,174200,1275214915,4850,4850,4850,4850,0
20241017,174100,1275214915,4850,4850,4850,4850,0
20241017,174000,1275214915,4850,4850,4850,4850,0
20241017,173900,1275214915,4850,4850,4850,4850,0
20241017,173800,1275214915,4850,4850,4850,4850,0
20241017,173700,1275214915,4850,4850,4850,4850,0
20241017,173600,1275214915,4850,4850,4850,4850,0
20241017,173500,1275214915,4850,4850,4850,4850,0
20241017,173400,1275214915,4850,4850,4850,4850,0
20241017,173300,1275214915,4850,4850,4850,4850,0
20241017,173200,1275214915,4850,4850,4850,4850,0
20241017,173100,1275214915,4850,4850,4850,4850,695
20241017,173000,1275214915,4850,4850,4850,4850,0
20241017,172900,1275214915,4850,4850,4850,4850,0
20241017,172800,1275214915,4850,4850,4850,4850,0
20241017,172700,1275214915,4850,4850,4850,4850,0
20241017,172600,1275214915,4850,4850,4850,4850,0
20241017,172500,1275214915,4850,4850,4850,4850,0
20241017,172400,1275214915,4850,4850,4850,4850,0
20241017,172300,1275214915,4850,4850,4850,4850,0
20241017,172200,1275214915,4850,4850,4850,4850,0
20241017,172100,1275214915,4850,4850,4850,4850,0
20241017,172000,1275214915,4850,4850,4850,4850,0
20241017,171900,1275214915,4850,4850,4850,4850,0
20241017,171800,1275214915,4850,4850,4850,4850,0
20241017,171700,1275214915,4850,4850,4850,4850,0
20241017,171600,1275214915,4850,4850,4850,4850,0
20241017,171500,1275214915,4850,4850,4850,4850,0
20241017,171400,1275214915,4850,4850,4850,4850,0
20241017,171300,1275214915,4850,4850,4850,4850,0
20241017,171200,1275214915,4850,4850,4850,4850,0
20241017,171100,1275214915,4850,4850,4850,4850,0
20241017,171000,1275214915,4850,4850,4850,4850,0
20241017,170900,1275214915,4850,4850,4850,4850,0
20241017,170800,1275214915,4850,4850,4850,4850,0
20241017,170700,1275214915,4850,4850,4850,4850,0
20241017,170600,1275214915,4850,4850,4850,4850,0
20241017,170500,1275214915,4850,4850,4850,4850,0
20241017,170400,1275214915,4850,4850,4850,4850,0
20241017,170300,1275214915,4850,4850,4850,4850,0
20241017,170200,1275214915,4850,4850,4850,4850,0
20241017,170100,1275214915,4850,4850,4850,4850,695
20241017,170000,1275214915,4850,4850,4850,4850,0
20241017,165900,1275214915,4850,4850,4850,4850,0
20241017,165800,1275214915,4850,4850,4850,4850,0
20241017,165700,1275214915,4850,4850,4850,4850,0
20241017,165600,1275214915,4850,4850,4850,4850,0
20241017,165500,1275214915,4850,4850,4850,4850,0
20241017,165400,1275214915,4850,4850,4850,4850,0
20241017,165300,1275214915,4850,4850,4850,4850,0
20241017,165200,1275214915,4850,4850,4850,4850,0
20241017,165100,1275214915,4850,4850,4850,4850,0
20241017,165000,1275214915,4850,4850,4850,4850,0
20241017,164900,1275214915,4850,4850,4850,4850,0
20241017,164800,1275214915,4850,4850,4850,4850,0
20241017,164700,1275214915,4850,4850,4850,4850,0
20241017,164600,1275214915,4850,4850,4850,4850,0
20241017,164500,1275214915,4850,4850,4850,4850,0
20241017,164400,1275214915,4850,4850,4850,4850,0
20241017,164300,1275214915,4850,4850,4850,4850,0
20241017,164200,1275214915,4850,4850,4850,4850,0
20241017,164100,1275214915,4850,4850,4850,4850,0
20241017,164000,1275214915,4850,4850,4850,4850,0
20241017,163900,1275214915,4850,4850,4850,4850,0
20241017,163800,1275214915,4850,4850,4850,4850,0
20241017,163700,1275214915,4850,4850,4850,4850,0
20241017,163600,1275214915,4850,4850,4850,4850,0
20241017,163500,1275214915,4850,4850,4850,4850,0
20241017,163400,1275214915,4850,4850,4850,4850,0
20241017,163300,1275214915,4850,4850,4850,4850,0
20241017,163200,1275214915,4850,4850,4850,4850,0
20241017,163100,1275214915,4850,4850,4850,4850,695
20241017,163000,1275214915,4850,4850,4850,4850,0
20241017,162900,1275214915,4850,4850,4850,4850,0
20241017,162800,1275214915,4850,4850,4850,4850,0
20241017,162700,1275214915,4850,4850,4850,4850,0
20241017,162600,1275214915,4850,4850,4850,4850,0
20241017,162500,1275214915,4850,4850,4850,4850,0
20241017,162400,1275214915,4850,4850,4850,4850,0
20241017,162300,1275214915,4850,4850,4850,4850,0
20241017,162200,1275214915,4850,4850,4850,4850,0
20241017,162100,1275214915,4850,4850,4850,4850,0
20241017,162000,1275214915,4850,4850,4850,4850,0
20241017,161900,1275214915,4850,4850,4850,4850,0
20241017,161800,1275214915,4850,4850,4850,4850,0
20241017,161700,1275214915,4850,4850,4850,4850,0
20241017,161600,1275214915,4850,4850,4850,4850,0
20241017,161500,1275214915,4850,4850,4850,4850,0
20241017,161400,1275214915,4850,4850,4850,4850,0
20241017,161300,1275214915,4850,4850,4850,4850,0
20241017,161200,1275214915,4850,4850,4850,4850,0
20241017,161100,1275214915,4850,4850,4850,4850,0
20241017,161000,1275214915,4850,4850,4850,4850,0
20241017,160900,1275214915,4850,4850,4850,4850,0
20241017,160800,1275214915,4850,4850,4850,4850,0
20241017,160700,1275214915,4850,4850,4850,4850,0
20241017,160600,1275214915,4850,4850,4850,4850,0
20241017,160500,1275214915,4850,4850,4850,4850,0
20241017,160400,1275214915,4850,4850,4850,4850,0
20241017,160300,1275214915,4850,4850,4850,4850,0
20241017,160200,1275214915,4850,4850,4850,4850,0
20241017,160100,1275214915,4850,4850,4850,4850,695
20241017,160000,1275214915,4850,4850,4850,4850,0
20241017,155900,1275214915,4850,4850,4850,4850,0
20241017,155800,1275214915,4850,4850,4850,4850,0
20241017,155700,1275214915,4850,4850,4850,4850,0
20241017,155600,1275214915,4850,4850,4850,4850,0
20241017,155500,1275214915,4850,4850,4850,4850,0
20241017,155400,1275214915,4850,4850,4850,4850,0
20241017,155300,1275214915,4850,4850,4850,4850,0
20241017,155200,1275214915,4850,4850,4850,4850,0
20241017,155100,1275214915,4850,4850,4850,4850,0
20241017,155000,1275214915,4850,4850,4850,4850,0
20241017,154900,1275214915,4850,4850,4850,4850,0
20241017,154800,1275214915,4850,4850,4850,4850,0
20241017,154700,1275214915,4850,4850,4850,4850,0
20241017,154600,1275214915,4850,4850,4850,4850,0
20241017,154500,1275214915,4850,4850,4850,4850,0
20241017,154400,1275214915,4850,4850,4850,4850,0
20241017,154300,1275214915,4850,4850,4850,4850,0
20241017,154200,1275214915,4850,4850,4850,4850,0
20241017,154100,1275214915,4850,4850,4850,4850,0
20241017,154000,1275214915,4850,4850,4850,4850,0
20241017,153900,1275214915,4850,4850,4850,4850,0
20241017,153800,1275214915,4850,4850,4850,4850,0
20241017,153700,1275214915,4850,4850,4850,4850,0
20241017,153600,1275214915,4850,4850,4850,4850,0
20241017,153500,1275214915,4850,4850,4850,4850,0
20241017,153400,1275214915,4850,4850,4850,4850,0
20241017,153300,1275214915,4850,4850,4850,4850,0
20241017,153200,1275214915,4850,4850,4850,4850,0
20241017,153100,1275214915,4850,4850,4850,4850,695
20241017,153000,1275214915,4850,4850,4850,4850,695
20241017,152900,1271844165,4860,4860,4860,4860,0
20241017,152800,1271844165,4860,4860,4860,4860,0
20241017,152700,1271844165,4860,4860,4860,4860,0
20241017,152600,1271844165,4860,4860,4860,4860,0
20241017,152500,1271844165,4860,4860,4860,4860,0
20241017,152400,1271844165,4860,4860,4860,4860,0
20241017,152300,1271844165,4860,4860,4860,4860,0
20241017,152200,1271844165,4860,4860,4860,4860,0
20241017,152100,1271844165,4860,4860,4860,4860,0
20241017,152000,1271844165,4860,4860,4860,4860,0
20241017,151900,1271844165,4860,4845,4860,4845,155
20241017,151800,1271092225,4845,4820,4845,4805,40
20241017,151700,1270899645,4855,4815,4855,4815,2
20241017,151600,1270889975,4855,4855,4855,4855,10
20241017,151500,1270841425,4835,4835,4835,4835,50
20241017,151400,1270599675,4865,4875,4875,4845,62
20241017,151300,1270298935,4775,4855,4855,4745,10110
20241017,151200,1221966450,4875,4865,4875,4865,108
20241017,151100,1221439960,4875,4830,4875,4830,1638
20241017,151000,1213505820,4835,4820,4835,4820,4
20241017,150900,1213486500,4830,4820,4830,4820,522
20241017,150800,1210965250,4830,4830,4830,4830,0
20241017,150700,1210965250,4830,4810,4830,4810,2
20241017,150600,1210955610,4830,4810,4830,4810,9
20241017,150500,1210912265,4820,4805,4820,4795,32
20241017,150400,1210758665,4820,4805,4820,4805,23
20241017,150300,1210647820,4790,4825,4825,4790,16
20241017,150200,1210570655,4830,4795,4830,4790,10
20241017,150100,1210522590,4830,4830,4830,4790,480
20241017,150000,1208221685,4790,4815,4830,4790,1017
20241017,145900,1203344240,4830,4830,4830,4830,0
20241017,145800,1203344240,4830,4835,4835,4830,25
20241017,145700,1203223440,4790,4815,4835,4790,4070
20241017,145600,1183626570,4835,4830,4835,4830,2
20241017,145500,1183616905,4835,4835,4835,4835,16
20241017,145400,1183539545,4830,4815,4830,4815,1634
20241017,145300,1175655745,4815,4815,4815,4815,0
20241017,145200,1175655745,4815,4780,4815,4780,462
20241017,145100,1173447325,4810,4810,4810,4810,0
20241017,145000,1173447325,4810,4790,4815,4780,3706
20241017,144900,1155732020,4815,4815,4815,4815,0
20241017,144800,1155732020,4815,4815,4815,4815,0
20241017,144700,1155732020,4815,4805,4815,4805,4
20241017,144600,1155712780,4790,4815,4815,4790,325
20241017,144500,1154149035,4825,4825,4825,4825,0
20241017,144400,1154149035,4825,4825,4825,4825,0
20241017,144300,1154149035,4825,4825,4825,4825,0
20241017,144200,1154149035,4825,4815,4825,4815,37
20241017,144100,1153970870,4830,4825,4830,4825,2
20241017,144000,1153961215,4830,4810,4830,4810,282
20241017,143900,1152599730,4830,4820,4830,4820,168
20241017,143800,1151788300,4820,4820,4835,4820,45
20241017,143700,1151571385,4835,4805,4835,4805,809
20241017,143600,1147668145,4805,4775,4805,4775,1531
20241017,143500,1140327500,4775,4775,4775,4775,0
20241017,143400,1140327500,4775,4755,4775,4755,73
20241017,143300,1139979655,4775,4755,4775,4755,6
20241017,143200,1139951105,4755,4740,4775,4740,4004
20241017,143100,1120972045,4775,4740,4775,4740,2277
20241017,143000,1110164925,4750,4725,4750,4720,873
20241017,142900,1106040085,4710,4725,4725,4710,166
20241017,142800,1105257475,4725,4735,4735,4710,1254
20241017,142700,1099350460,4740,4745,4745,4740,2
20241017,142600,1099340975,4740,4740,4740,4740,16
20241017,142500,1099265135,4745,4745,4745,4745,0
20241017,142400,1099265135,4745,4745,4745,4745,0
20241017,142300,1099265135,4745,4745,4745,4745,1
20241017,142200,1099260390,4740,4740,4740,4740,3
20241017,142100,1099246170,4745,4745,4745,4745,0
20241017,142000,1099246170,4745,4740,4745,4740,4
20241017,141900,1099227195,4745,4740,4755,4740,26
20241017,141800,1099103780,4730,4705,4730,4705,125
20241017,141700,1098513045,4690,4690,4690,4690,0
20241017,141600,1098513045,4690,4715,4715,4690,800
20241017,141500,1094749380,4725,4725,4725,4710,206
20241017,141400,1093778670,4720,4735,4735,4720,397
20241017,141300,1091904045,4755,4755,4755,4755,0
20241017,141200,1091904045,4755,4765,4780,4740,323
20241017,141100,1090371415,4785,4760,4785,4755,5
20241017,141000,1090347560,4785,4785,4785,4755,11
20241017,140900,1090295010,4735,4715,4795,4710,983
20241017,140800,1085659395,4720,4750,4750,4720,2593
20241017,140700,1073404560,4730,4755,4760,4730,907
20241017,140600,1069114185,4760,4775,4775,4745,2314
20241017,140500,1058109160,4785,4785,4785,4785,0
20241017,140400,1058109160,4785,4775,4785,4775,2
20241017,140300,1058099600,4765,4790,4795,4765,213
20241017,140200,1057083635,4775,4785,4785,4775,2001
20241017,140100,1047528295,4805,4785,4805,4785,43
20241017,140000,1047321775,4770,4785,4805,4770,10
20241017,135900,1047273920,4805,4805,4805,4805,0
20241017,135800,1047273920,4805,4800,4805,4785,19
20241017,135700,1047182740,4800,4755,4800,4755,2183
20241017,135600,1036704430,4755,4735,4800,4735,2754
20241017,135500,1023589210,4730,4735,4735,4730,11
20241017,135400,1023537175,4730,4730,4730,4730,10
20241017,135300,1023489875,4735,4730,4735,4730,500
20241017,135200,1021122425,4735,4735,4735,4735,0
20241017,135100,1021122425,4735,4735,4735,4735,0
20241017,135000,1021122425,4735,4725,4735,4725,11
20241017,134900,1021070440,4735,4735,4735,4735,0
20241017,134800,1021070440,4735,4730,4735,4730,66
20241017,134700,1020758255,4730,4730,4730,4730,0
20241017,134600,1020758255,4730,4730,4730,4730,0
20241017,134500,1020758255,4730,4730,4730,4730,116
20241017,134400,1020209575,4730,4730,4730,4730,0
20241017,134300,1020209575,4730,4730,4730,4730,0
20241017,134200,1020209575,4730,4730,4730,4730,0
20241017,134100,1020209575,4730,4730,4730,4730,0
20241017,134000,1020209575,4730,4730,4730,4730,0
20241017,133900,1020209575,4730,4735,4735,4730,143
20241017,133800,1019532970,4750,4750,4750,4750,2
20241017,133700,1019523470,4750,4750,4750,4750,0
20241017,133600,1019523470,4750,4750,4750,4750,0
20241017,133500,1019523470,4750,4750,4750,4750,0
20241017,133400,1019523470,4750,4745,4750,4740,16
20241017,133300,1019447550,4750,4750,4750,4750,55
20241017,133200,1019186300,4740,4735,4740,4735,14
20241017,133100,1019119950,4720,4720,4740,4720,4
20241017,133000,1019101050,4710,4735,4735,4710,571
20241017,132900,1016405550,4750,4735,4750,4735,977
20241017,132800,1011779440,4750,4760,4760,4750,1157
20241017,132700,1006283530,4770,4770,4770,4770,1
20241017,132600,1006278760,4750,4755,4755,4750,6
20241017,132500,1006250235,4755,4755,4755,4755,35
20241017,132400,1006083810,4770,4735,4770,4735,11
20241017,132300,1006031655,4735,4735,4735,4735,5
20241017,132200,1006007980,4735,4725,4735,4725,3
20241017,132100,1005993790,4735,4735,4735,4735,0
20241017,132000,1005993790,4735,4720,4735,4710,288
20241017,131900,1004635360,4720,4730,4730,4720,294
20241017,131800,1003247600,4735,4735,4735,4735,0
20241017,131700,1003247600,4735,4735,4735,4735,1
20241017,131600,1003242865,4730,4730,4730,4730,60
20241017,131500,1002959065,4735,4735,4735,4735,0
20241017,131400,1002959065,4735,4725,4735,4725,60
20241017,131300,1002675140,4725,4725,4725,4725,2
20241017,131200,1002665690,4730,4730,4730,4730,0
20241017,131100,1002665690,4730,4720,4730,4720,2
20241017,131000,1002656240,4720,4720,4730,4720,5
20241017,130900,1002632620,4730,4715,4730,4715,2
20241017,130800,1002623175,4720,4715,4735,4715,7
20241017,130700,1002590125,4715,4715,4715,4705,988
20241017,130600,997936925,4715,4750,4750,4710,2645
20241017,130500,985411160,4755,4755,4755,4755,0
20241017,130400,985411160,4755,4755,4755,4755,0
20241017,130300,985411160,4755,4755,4755,4755,1
20241017,130200,985406405,4755,4755,4770,4755,5
20241017,130100,985382600,4770,4755,4770,4755,53
20241017,130000,985130570,4755,4755,4755,4755,0
20241017,125900,985130570,4755,4755,4755,4755,0
20241017,125800,985130570,4755,4755,4755,4755,2
20241017,125700,985121060,4755,4750,4755,4750,100
20241017,125600,984645610,4755,4755,4755,4755,1
20241017,125500,984640855,4770,4770,4770,4770,0
20241017,125400,984640855,4770,4765,4770,4755,1737
20241017,125300,976359915,4765,4760,4765,4750,72
20241017,125200,976017130,4765,4760,4765,4760,85
20241017,125100,975612110,4755,4750,4755,4750,102
20241017,125000,975127260,4750,4740,4750,4740,52
20241017,124900,974880770,4750,4730,4750,4730,1404
20241017,124800,968211820,4720,4750,4750,4720,443
20241017,124700,966115630,4750,4725,4750,4725,1117
20241017,124600,960832765,4725,4725,4725,4725,0
20241017,124500,960832765,4725,4725,4725,4725,1
20241017,124400,960828040,4715,4700,4715,4700,1228
20241017,124300,955038200,4715,4715,4715,4715,0
20241017,124200,955038200,4715,4715,4715,4715,0
20241017,124100,955038200,4715,4715,4715,4715,0
20241017,124000,955038200,4715,4715,4715,4715,0
20241017,123900,955038200,4715,4715,4715,4715,0
20241017,123800,955038200,4715,4715,4715,4715,0
20241017,123700,955038200,4715,4715,4715,4715,0
20241017,123600,955038200,4715,4715,4715,4715,0
20241017,123500,955038200,4715,4715,4715,4715,0
20241017,123400,955038200,4715,4690,4715,4690,863
20241017,123300,950990455,4685,4710,4715,4685,1100
20241017,123200,945833060,4715,4705,4715,4705,202
20241017,123100,944880645,4710,4690,4710,4680,2940
20241017,123000,931091105,4715,4715,4715,4715,0
20241017,122900,931091105,4715,4700,4715,4700,4
20241017,122800,931072260,4700,4700,4715,4690,2797
20241017,122700,917933535,4715,4715,4715,4715,1
20241017,122600,917928820,4700,4700,4700,4700,1
20241017,122500,917924120,4710,4710,4710,4710,0
20241017,122400,917924120,4710,4700,4710,4700,1954
20241017,122300,908740310,4700,4700,4700,4700,190
20241017,122200,907847310,4700,4700,4700,4700,2427
20241017,122100,896440410,4700,4700,4700,4700,0
20241017,122000,896440410,4700,4700,4700,4700,176
20241017,121900,895613210,4700,4700,4700,4700,100
20241017,121800,895143210,4700,4700,4700,4700,221
20241017,121700,894104510,4700,4700,4700,4700,0
20241017,121600,894104510,4700,4700,4700,4700,0
20241017,121500,894104510,4700,4700,4700,4700,0
20241017,121400,894104510,4700,4700,4700,4700,0
20241017,121300,894104510,4700,4700,4700,4700,0
20241017,121200,894104510,4700,4700,4700,4700,0
20241017,121100,894104510,4700,4700,4700,4700,0
20241017,121000,894104510,4700,4700,4700,4700,0
20241017,120900,894104510,4700,4700,4700,4700,0
20241017,120800,894104510,4700,4700,4700,4700,1
20241017,120700,894099810,4690,4695,4700,4690,34
20241017,120600,893940315,4700,4685,4700,4685,600
20241017,120500,891126585,4685,4685,4685,4685,28
20241017,120400,890995405,4685,4685,4685,4685,1
20241017,120300,890990720,4685,4685,4685,4685,0
20241017,120200,890990720,4685,4685,4685,4685,0
20241017,120100,890990720,4685,4680,4685,4670,334
20241017,120000,889430540,4685,4685,4685,4685,0
20241017,115900,889430540,4685,4675,4685,4675,2
20241017,115800,889421180,4675,4670,4685,4670,13
20241017,115700,889360400,4670,4670,4670,4670,916
20241017,115600,885082680,4670,4670,4670,4670,0
20241017,115500,885082680,4670,4665,4670,4665,201
20241017,115400,884144510,4670,4670,4670,4670,0
20241017,115300,884144510,4670,4670,4670,4670,0
20241017,115200,884144510,4670,4670,4670,4670,0
20241017,115100,884144510,4670,4665,4670,4665,101
20241017,115000,883673340,4670,4670,4670,4670,0
20241017,114900,883673340,4670,4670,4670,4670,20
20241017,114800,883579940,4670,4670,4670,4670,0
20241017,114700,883579940,4670,4670,4670,4670,29
20241017,114600,883444510,4670,4670,4670,4670,0
20241017,114500,883444510,4670,4670,4670,4670,21
20241017,114400,883346440,4670,4660,4670,4660,1073
20241017,114300,878346250,4670,4670,4670,4670,0
20241017,114200,878346250,4670,4670,4670,4670,0
20241017,114100,878346250,4670,4675,4680,4660,25
20241017,114000,878229405,4665,4675,4675,4665,104
20241017,113900,877743965,4685,4685,4685,4685,1
20241017,113800,877739280,4680,4680,4680,4675,31
20241017,113700,877594340,4685,4685,4685,4685,0
20241017,113600,877594340,4685,4685,4685,4685,0
20241017,113500,877594340,4685,4685,4685,4685,0
20241017,113400,877594340,4685,4685,4685,4685,0
20241017,113300,877594340,4685,4685,4685,4685,3
20241017,113200,877580285,4690,4690,4690,4690,0
20241017,113100,877580285,4690,4690,4690,4690,0
20241017,113000,877580285,4690,4690,4690,4690,0
20241017,112900,877580285,4690,4695,4695,4690,317
20241017,112800,876091985,4695,4670,4695,4670,1734
20241017,112700,867961920,4665,4655,4670,4655,2259
20241017,112600,857424790,4655,4655,4655,4655,89
20241017,112500,857010495,4655,4655,4655,4655,0
20241017,112400,857010495,4655,4645,4655,4645,319
20241017,112300,855528720,4645,4645,4645,4645,13
20241017,112200,855468335,4655,4655,4655,4655,0
20241017,112100,855468335,4655,4655,4655,4655,1
20241017,112000,855463680,4645,4645,4655,4645,36
20241017,111900,855296450,4655,4645,4655,4630,4133
20241017,111800,836126290,4655,4655,4655,4655,4
20241017,111700,836107670,4655,4655,4655,4655,0
20241017,111600,836107670,4655,4655,4655,4655,0
20241017,111500,836107670,4655,4655,4655,4655,0
20241017,111400,836107670,4655,4655,4655,4655,0
20241017,111300,836107670,4655,4655,4655,4655,1
20241017,111200,836103015,4655,4655,4655,4655,0
20241017,111100,836103015,4655,4655,4655,4655,0
20241017,111000,836103015,4655,4645,4655,4645,1564
20241017,110900,828838225,4660,4660,4660,4660,0
20241017,110800,828838225,4660,4660,4660,4660,0
20241017,110700,828838225,4660,4660,4660,4660,0
20241017,110600,828838225,4660,4645,4660,4645,211
20241017,110500,827858100,4660,4660,4660,4660,50
20241017,110400,827625100,4660,4660,4660,4660,0
20241017,110300,827625100,4660,4645,4660,4645,362
20241017,110200,825943580,4660,4645,4660,4645,351
20241017,110100,824313170,4660,4650,4660,4650,14
20241017,110000,824248060,4660,4660,4660,4660,0
20241017,105900,824248060,4660,4660,4660,4660,50
20241017,105800,824015060,4660,4660,4660,4660,62
20241017,105700,823726140,4660,4660,4660,4660,0
20241017,105600,823726140,4660,4660,4660,4660,0
20241017,105500,823726140,4660,4660,4660,4660,8
20241017,105400,823688860,4660,4655,4660,4655,21
20241017,105300,823591100,4655,4655,4655,4655,80
20241017,105200,823218700,4650,4650,4650,4650,1
20241017,105100,823214050,4655,4655,4655,4655,1
20241017,105000,823209395,4660,4660,4660,4660,72
20241017,104900,822873875,4660,4645,4660,4645,3
20241017,104800,822859925,4660,4660,4660,4660,0
20241017,104700,822859925,4660,4660,4660,4660,1
20241017,104600,822855265,4650,4660,4665,4650,115
20241017,104500,822319025,4670,4625,4670,4625,900
20241017,104400,818147365,4635,4625,4635,4625,252
20241017,104300,816980625,4635,4630,4635,4625,136
20241017,104200,816350950,4630,4625,4630,4625,4
20241017,104100,816332440,4605,4605,4605,4605,889
20241017,104000,812238595,4610,4635,4655,4610,2326
20241017,103900,801480420,4660,4630,4660,4630,5
20241017,103800,801457220,4660,4655,4660,4650,3
20241017,103700,801443255,4635,4660,4665,4625,1012
20241017,103600,796751270,4665,4650,4665,4650,503
20241017,103500,794412285,4670,4660,4670,4660,3
20241017,103400,794398290,4645,4645,4645,4645,1
20241017,103300,794393645,4650,4635,4650,4635,16
20241017,103200,794319260,4660,4635,4660,4635,1798
20241017,103100,785940630,4635,4630,4660,4630,54
20241017,103000,785689535,4620,4635,4640,4620,40
20241017,102900,785504125,4650,4635,4650,4635,3
20241017,102800,785490190,4635,4635,4650,4635,10
20241017,102700,785443790,4635,4635,4660,4635,4
20241017,102600,785425225,4645,4645,4645,4625,568
20241017,102500,782793415,4645,4640,4660,4640,15
20241017,102400,782723730,4640,4640,4640,4640,51
20241017,102300,782487090,4655,4645,4660,4635,104
20241017,102200,782002685,4640,4640,4640,4640,0
20241017,102100,782002685,4640,4650,4650,4640,29
20241017,102000,781867915,4650,4650,4650,4650,1
20241017,101900,781863265,4650,4650,4650,4650,1
20241017,101800,781858615,4645,4645,4645,4645,5
20241017,101700,781835390,4660,4630,4660,4630,3
20241017,101600,781821470,4660,4640,4660,4630,207
20241017,101500,780863010,4665,4630,4665,4630,223
20241017,101400,779830405,4630,4630,4630,4630,0
20241017,101300,779830405,4630,4630,4630,4630,465
20241017,101200,777677455,4620,4610,4620,4610,2
20241017,101100,777668225,4610,4605,4610,4605,699
20241017,101000,774449320,4605,4600,4605,4600,401
20241017,100900,772602930,4595,4600,4600,4595,1294
20241017,100800,766655890,4605,4605,4605,4605,308
20241017,100700,765237550,4610,4610,4630,4610,6
20241017,100600,765209870,4610,4620,4630,4610,2461
20241017,100500,753821460,4630,4630,4665,4630,261
20241017,100400,752612680,4620,4610,4640,4610,2689
20241017,100300,740162130,4610,4590,4610,4590,448
20241017,100200,738103650,4590,4575,4590,4575,29
20241017,100100,737970950,4575,4575,4575,4575,2
20241017,100000,737961800,4570,4575,4580,4555,12392
20241017,095900,681390865,4585,4625,4625,4555,10004
20241017,095800,635560050,4625,4625,4625,4620,1372
20241017,095700,629214555,4615,4610,4615,4605,1429
20241017,095600,622623515,4610,4600,4610,4600,208
20241017,095500,621666705,4600,4600,4600,4595,303
20241017,095400,620272915,4600,4640,4640,4580,14634
20241017,095300,552973785,4605,4645,4680,4605,11113
20241017,095200,501556510,4700,4635,4700,4605,11027
20241017,095100,450531970,4640,4645,4645,4640,1052
20241017,095000,445650650,4640,4660,4660,4640,6404
20241017,094900,415858925,4660,4675,4685,4660,6647
20241017,094800,384851585,4675,4690,4710,4675,1502
20241017,094700,377828895,4700,4680,4715,4680,9
20241017,094600,377786610,4715,4660,4720,4660,10022
20241017,094500,330652080,4660,4660,4660,4645,1107
20241017,094400,325504235,4655,4655,4655,4635,3510
20241017,094300,309209110,4660,4690,4695,4655,1655
20241017,094200,301490730,4700,4700,4710,4680,452
20241017,094100,299366655,4700,4650,4700,4650,3579
20241017,094000,282651655,4650,4665,4665,4645,5922
20241017,093900,255097070,4665,4675,4675,4655,7449
20241017,093800,220351365,4675,4680,4680,4675,708
20241017,093700,217038425,4680,4705,4705,4680,4270
20241017,093600,197042525,4690,4715,4715,4690,6564
20241017,093500,166199310,4715,4720,4740,4715,3111
20241017,093400,151517160,4720,4745,4745,4710,6391
20241017,093300,121356750,4750,4735,4750,4725,1616
20241017,093200,113691100,4745,4740,4745,4740,601
20241017,093100,110839360,4750,4775,4785,4750,3365
20241017,093000,94826305,4785,4800,4800,4775,844
20241017,092900,90788505,4790,4790,4800,4790,243
20241017,092800,89624525,4790,4800,4800,4790,2845
20241017,092700,75988990,4810,4800,4810,4800,450
20241017,092600,73828890,4810,4810,4810,4810,0
20241017,092500,73828890,4810,4800,4810,4800,560
20241017,092400,71140880,4795,4800,4800,4795,367
20241017,092300,69380780,4800,4800,4800,4800,378
20241017,092200,67566380,4825,4825,4825,4825,0
20241017,092100,67566380,4825,4810,4830,4800,2702
20241017,092000,54590830,4805,4840,4840,4805,2417
20241017,091900,42962085,4835,4835,4835,4835,201
20241017,091800,41990250,4840,4840,4840,4840,0
20241017,091700,41990250,4840,4840,4840,4840,2
20241017,091600,41980570,4845,4825,4845,4815,2098
20241017,091500,31872495,4850,4840,4850,4825,1596
20241017,091400,24167620,4840,4835,4840,4835,554
20241017,091300,21489025,4840,4850,4850,4840,614
20241017,091200,18516765,4860,4855,4860,4855,102
20241017,091100,18021480,4865,4865,4865,4865,0
20241017,091000,18021480,4865,4865,4865,4865,1
20241017,090900,18016615,4845,4855,4855,4845,1428
20241017,090800,11091020,4860,4865,4865,4860,580
20241017,090700,8271215,4865,4870,4870,4865,515
20241017,090600,5765475,4870,4920,4920,4870,663
20241017,090500,2534805,4920,4920,4920,4920,30
20241017,090400,2387205,4920,4920,4920,4920,21
20241017,090300,2283885,4880,4880,4880,4880,155
20241017,090200,1527485,4925,4925,4925,4925,0
20241017,090100,1527485,4925,4925,4925,4925,1
20241017,090000,1522560,4880,4880,4880,4880,312