KissMeData/226340/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,210500,431933482,1839,1839,1839,1839,9090
20241007,210400,431933482,1839,1839,1839,1839,0
20241007,210300,431933482,1839,1839,1839,1839,0
20241007,210200,431933482,1839,1839,1839,1839,0
20241007,210100,431933482,1839,1839,1839,1839,0
20241007,210000,431933482,1839,1839,1839,1839,0
20241007,205900,431933482,1839,1839,1839,1839,0
20241007,205800,431933482,1839,1839,1839,1839,0
20241007,205700,431933482,1839,1839,1839,1839,0
20241007,205600,431933482,1839,1839,1839,1839,0
20241007,205500,431933482,1839,1839,1839,1839,0
20241007,205400,431933482,1839,1839,1839,1839,0
20241007,205300,431933482,1839,1839,1839,1839,0
20241007,205200,431933482,1839,1839,1839,1839,0
20241007,205100,431933482,1839,1839,1839,1839,0
20241007,205000,431933482,1839,1839,1839,1839,0
20241007,204900,431933482,1839,1839,1839,1839,0
20241007,204800,431933482,1839,1839,1839,1839,0
20241007,204700,431933482,1839,1839,1839,1839,0
20241007,204600,431933482,1839,1839,1839,1839,0
20241007,204500,431933482,1839,1839,1839,1839,0
20241007,204400,431933482,1839,1839,1839,1839,0
20241007,204300,431933482,1839,1839,1839,1839,0
20241007,204200,431933482,1839,1839,1839,1839,0
20241007,204100,431933482,1839,1839,1839,1839,0
20241007,204000,431933482,1839,1839,1839,1839,0
20241007,203900,431933482,1839,1839,1839,1839,0
20241007,203800,431933482,1839,1839,1839,1839,0
20241007,203700,431933482,1839,1839,1839,1839,0
20241007,203600,431933482,1839,1839,1839,1839,0
20241007,203500,431933482,1839,1839,1839,1839,9090
20241007,203400,431933482,1839,1839,1839,1839,0
20241007,203300,431933482,1839,1839,1839,1839,0
20241007,203200,431933482,1839,1839,1839,1839,0
20241007,203100,431933482,1839,1839,1839,1839,0
20241007,203000,431933482,1839,1839,1839,1839,0
20241007,202900,431933482,1839,1839,1839,1839,0
20241007,202800,431933482,1839,1839,1839,1839,0
20241007,202700,431933482,1839,1839,1839,1839,0
20241007,202600,431933482,1839,1839,1839,1839,0
20241007,202500,431933482,1839,1839,1839,1839,0
20241007,202400,431933482,1839,1839,1839,1839,0
20241007,202300,431933482,1839,1839,1839,1839,0
20241007,202200,431933482,1839,1839,1839,1839,0
20241007,202100,431933482,1839,1839,1839,1839,0
20241007,202000,431933482,1839,1839,1839,1839,0
20241007,201900,431933482,1839,1839,1839,1839,0
20241007,201800,431933482,1839,1839,1839,1839,0
20241007,201700,431933482,1839,1839,1839,1839,0
20241007,201600,431933482,1839,1839,1839,1839,0
20241007,201500,431933482,1839,1839,1839,1839,0
20241007,201400,431933482,1839,1839,1839,1839,0
20241007,201300,431933482,1839,1839,1839,1839,0
20241007,201200,431933482,1839,1839,1839,1839,0
20241007,201100,431933482,1839,1839,1839,1839,0
20241007,201000,431933482,1839,1839,1839,1839,0
20241007,200900,431933482,1839,1839,1839,1839,0
20241007,200800,431933482,1839,1839,1839,1839,0
20241007,200700,431933482,1839,1839,1839,1839,0
20241007,200600,431933482,1839,1839,1839,1839,0
20241007,200500,431933482,1839,1839,1839,1839,9090
20241007,200400,431933482,1839,1839,1839,1839,0
20241007,200300,431933482,1839,1839,1839,1839,0
20241007,200200,431933482,1839,1839,1839,1839,0
20241007,200100,431933482,1839,1839,1839,1839,0
20241007,200000,431933482,1839,1839,1839,1839,0
20241007,195900,431933482,1839,1839,1839,1839,0
20241007,195800,431933482,1839,1839,1839,1839,0
20241007,195700,431933482,1839,1839,1839,1839,0
20241007,195600,431933482,1839,1839,1839,1839,0
20241007,195500,431933482,1839,1839,1839,1839,0
20241007,195400,431933482,1839,1839,1839,1839,0
20241007,195300,431933482,1839,1839,1839,1839,0
20241007,195200,431933482,1839,1839,1839,1839,0
20241007,195100,431933482,1839,1839,1839,1839,0
20241007,195000,431933482,1839,1839,1839,1839,0
20241007,194900,431933482,1839,1839,1839,1839,0
20241007,194800,431933482,1839,1839,1839,1839,0
20241007,194700,431933482,1839,1839,1839,1839,0
20241007,194600,431933482,1839,1839,1839,1839,0
20241007,194500,431933482,1839,1839,1839,1839,0
20241007,194400,431933482,1839,1839,1839,1839,0
20241007,194300,431933482,1839,1839,1839,1839,0
20241007,194200,431933482,1839,1839,1839,1839,0
20241007,194100,431933482,1839,1839,1839,1839,0
20241007,194000,431933482,1839,1839,1839,1839,0
20241007,193900,431933482,1839,1839,1839,1839,0
20241007,193800,431933482,1839,1839,1839,1839,0
20241007,193700,431933482,1839,1839,1839,1839,0
20241007,193600,431933482,1839,1839,1839,1839,0
20241007,193500,431933482,1839,1839,1839,1839,9090
20241007,193400,431933482,1839,1839,1839,1839,0
20241007,193300,431933482,1839,1839,1839,1839,0
20241007,193200,431933482,1839,1839,1839,1839,0
20241007,193100,431933482,1839,1839,1839,1839,0
20241007,193000,431933482,1839,1839,1839,1839,0
20241007,192900,431933482,1839,1839,1839,1839,0
20241007,192800,431933482,1839,1839,1839,1839,0
20241007,192700,431933482,1839,1839,1839,1839,0
20241007,192600,431933482,1839,1839,1839,1839,0
20241007,192500,431933482,1839,1839,1839,1839,0
20241007,192400,431933482,1839,1839,1839,1839,0
20241007,192300,431933482,1839,1839,1839,1839,0
20241007,192200,431933482,1839,1839,1839,1839,0
20241007,192100,431933482,1839,1839,1839,1839,0
20241007,192000,431933482,1839,1839,1839,1839,0
20241007,191900,431933482,1839,1839,1839,1839,0
20241007,191800,431933482,1839,1839,1839,1839,0
20241007,191700,431933482,1839,1839,1839,1839,0
20241007,191600,431933482,1839,1839,1839,1839,0
20241007,191500,431933482,1839,1839,1839,1839,0
20241007,191400,431933482,1839,1839,1839,1839,0
20241007,191300,431933482,1839,1839,1839,1839,0
20241007,191200,431933482,1839,1839,1839,1839,0
20241007,191100,431933482,1839,1839,1839,1839,0
20241007,191000,431933482,1839,1839,1839,1839,0
20241007,190900,431933482,1839,1839,1839,1839,0
20241007,190800,431933482,1839,1839,1839,1839,0
20241007,190700,431933482,1839,1839,1839,1839,0
20241007,190600,431933482,1839,1839,1839,1839,0
20241007,190500,431933482,1839,1839,1839,1839,9090
20241007,190400,431933482,1839,1839,1839,1839,0
20241007,190300,431933482,1839,1839,1839,1839,0
20241007,190200,431933482,1839,1839,1839,1839,0
20241007,190100,431933482,1839,1839,1839,1839,0
20241007,190000,431933482,1839,1839,1839,1839,0
20241007,185900,431933482,1839,1839,1839,1839,0
20241007,185800,431933482,1839,1839,1839,1839,0
20241007,185700,431933482,1839,1839,1839,1839,0
20241007,185600,431933482,1839,1839,1839,1839,0
20241007,185500,431933482,1839,1839,1839,1839,0
20241007,185400,431933482,1839,1839,1839,1839,0
20241007,185300,431933482,1839,1839,1839,1839,0
20241007,185200,431933482,1839,1839,1839,1839,0
20241007,185100,431933482,1839,1839,1839,1839,0
20241007,185000,431933482,1839,1839,1839,1839,0
20241007,184900,431933482,1839,1839,1839,1839,0
20241007,184800,431933482,1839,1839,1839,1839,0
20241007,184700,431933482,1839,1839,1839,1839,0
20241007,184600,431933482,1839,1839,1839,1839,0
20241007,184500,431933482,1839,1839,1839,1839,0
20241007,184400,431933482,1839,1839,1839,1839,0
20241007,184300,431933482,1839,1839,1839,1839,0
20241007,184200,431933482,1839,1839,1839,1839,0
20241007,184100,431933482,1839,1839,1839,1839,0
20241007,184000,431933482,1839,1839,1839,1839,0
20241007,183900,431933482,1839,1839,1839,1839,0
20241007,183800,431933482,1839,1839,1839,1839,0
20241007,183700,431933482,1839,1839,1839,1839,0
20241007,183600,431933482,1839,1839,1839,1839,0
20241007,183500,431933482,1839,1839,1839,1839,9090
20241007,183400,431933482,1839,1839,1839,1839,0
20241007,183300,431933482,1839,1839,1839,1839,0
20241007,183200,431933482,1839,1839,1839,1839,0
20241007,183100,431933482,1839,1839,1839,1839,0
20241007,183000,431933482,1839,1839,1839,1839,0
20241007,182900,431933482,1839,1839,1839,1839,0
20241007,182800,431933482,1839,1839,1839,1839,0
20241007,182700,431933482,1839,1839,1839,1839,0
20241007,182600,431933482,1839,1839,1839,1839,0
20241007,182500,431933482,1839,1839,1839,1839,0
20241007,182400,431933482,1839,1839,1839,1839,0
20241007,182300,431933482,1839,1839,1839,1839,0
20241007,182200,431933482,1839,1839,1839,1839,0
20241007,182100,431933482,1839,1839,1839,1839,0
20241007,182000,431933482,1839,1839,1839,1839,0
20241007,181900,431933482,1839,1839,1839,1839,0
20241007,181800,431933482,1839,1839,1839,1839,0
20241007,181700,431933482,1839,1839,1839,1839,0
20241007,181600,431933482,1839,1839,1839,1839,0
20241007,181500,431933482,1839,1839,1839,1839,0
20241007,181400,431933482,1839,1839,1839,1839,0
20241007,181300,431933482,1839,1839,1839,1839,0
20241007,181200,431933482,1839,1839,1839,1839,0
20241007,181100,431933482,1839,1839,1839,1839,0
20241007,181000,431933482,1839,1839,1839,1839,0
20241007,180900,431933482,1839,1839,1839,1839,0
20241007,180800,431933482,1839,1839,1839,1839,0
20241007,180700,431933482,1839,1839,1839,1839,0
20241007,180600,431933482,1839,1839,1839,1839,0
20241007,180500,431933482,1839,1839,1839,1839,9090
20241007,180400,431933482,1839,1839,1839,1839,0
20241007,180300,431933482,1839,1839,1839,1839,0
20241007,180200,431933482,1839,1839,1839,1839,0
20241007,180100,431933482,1839,1839,1839,1839,0
20241007,180000,431933482,1839,1839,1839,1839,0
20241007,175900,431933482,1839,1839,1839,1839,0
20241007,175800,431933482,1839,1839,1839,1839,0
20241007,175700,431933482,1839,1839,1839,1839,0
20241007,175600,431933482,1839,1839,1839,1839,0
20241007,175500,431933482,1839,1839,1839,1839,0
20241007,175400,431933482,1839,1839,1839,1839,0
20241007,175300,431933482,1839,1839,1839,1839,0
20241007,175200,431933482,1839,1839,1839,1839,0
20241007,175100,431933482,1839,1839,1839,1839,0
20241007,175000,431933482,1839,1839,1839,1839,0
20241007,174900,431933482,1839,1839,1839,1839,0
20241007,174800,431933482,1839,1839,1839,1839,0
20241007,174700,431933482,1839,1839,1839,1839,0
20241007,174600,431933482,1839,1839,1839,1839,0
20241007,174500,431933482,1839,1839,1839,1839,0
20241007,174400,431933482,1839,1839,1839,1839,0
20241007,174300,431933482,1839,1839,1839,1839,0
20241007,174200,431933482,1839,1839,1839,1839,0
20241007,174100,431933482,1839,1839,1839,1839,0
20241007,174000,431933482,1839,1839,1839,1839,0
20241007,173900,431933482,1839,1839,1839,1839,0
20241007,173800,431933482,1839,1839,1839,1839,0
20241007,173700,431933482,1839,1839,1839,1839,0
20241007,173600,431933482,1839,1839,1839,1839,0
20241007,173500,431933482,1839,1839,1839,1839,9090
20241007,173400,431933482,1839,1839,1839,1839,0
20241007,173300,431933482,1839,1839,1839,1839,0
20241007,173200,431933482,1839,1839,1839,1839,0
20241007,173100,431933482,1839,1839,1839,1839,0
20241007,173000,431933482,1839,1839,1839,1839,0
20241007,172900,431933482,1839,1839,1839,1839,0
20241007,172800,431933482,1839,1839,1839,1839,0
20241007,172700,431933482,1839,1839,1839,1839,0
20241007,172600,431933482,1839,1839,1839,1839,0
20241007,172500,431933482,1839,1839,1839,1839,0
20241007,172400,431933482,1839,1839,1839,1839,0
20241007,172300,431933482,1839,1839,1839,1839,0
20241007,172200,431933482,1839,1839,1839,1839,0
20241007,172100,431933482,1839,1839,1839,1839,0
20241007,172000,431933482,1839,1839,1839,1839,0
20241007,171900,431933482,1839,1839,1839,1839,0
20241007,171800,431933482,1839,1839,1839,1839,0
20241007,171700,431933482,1839,1839,1839,1839,0
20241007,171600,431933482,1839,1839,1839,1839,0
20241007,171500,431933482,1839,1839,1839,1839,0
20241007,171400,431933482,1839,1839,1839,1839,0
20241007,171300,431933482,1839,1839,1839,1839,0
20241007,171200,431933482,1839,1839,1839,1839,0
20241007,171100,431933482,1839,1839,1839,1839,0
20241007,171000,431933482,1839,1839,1839,1839,0
20241007,170900,431933482,1839,1839,1839,1839,0
20241007,170800,431933482,1839,1839,1839,1839,0
20241007,170700,431933482,1839,1839,1839,1839,0
20241007,170600,431933482,1839,1839,1839,1839,0
20241007,170500,431933482,1839,1839,1839,1839,9090
20241007,170400,431933482,1839,1839,1839,1839,0
20241007,170300,431933482,1839,1839,1839,1839,0
20241007,170200,431933482,1839,1839,1839,1839,0
20241007,170100,431933482,1839,1839,1839,1839,0
20241007,170000,431933482,1839,1839,1839,1839,0
20241007,165900,431933482,1839,1839,1839,1839,0
20241007,165800,431933482,1839,1839,1839,1839,0
20241007,165700,431933482,1839,1839,1839,1839,0
20241007,165600,431933482,1839,1839,1839,1839,0
20241007,165500,431933482,1839,1839,1839,1839,0
20241007,165400,431933482,1839,1839,1839,1839,0
20241007,165300,431933482,1839,1839,1839,1839,0
20241007,165200,431933482,1839,1839,1839,1839,0
20241007,165100,431933482,1839,1839,1839,1839,0
20241007,165000,431933482,1839,1839,1839,1839,0
20241007,164900,431933482,1839,1839,1839,1839,0
20241007,164800,431933482,1839,1839,1839,1839,0
20241007,164700,431933482,1839,1839,1839,1839,0
20241007,164600,431933482,1839,1839,1839,1839,0
20241007,164500,431933482,1839,1839,1839,1839,0
20241007,164400,431933482,1839,1839,1839,1839,0
20241007,164300,431933482,1839,1839,1839,1839,0
20241007,164200,431933482,1839,1839,1839,1839,0
20241007,164100,431933482,1839,1839,1839,1839,0
20241007,164000,431933482,1839,1839,1839,1839,0
20241007,163900,431933482,1839,1839,1839,1839,0
20241007,163800,431933482,1839,1839,1839,1839,0
20241007,163700,431933482,1839,1839,1839,1839,0
20241007,163600,431933482,1839,1839,1839,1839,0
20241007,163500,431933482,1839,1839,1839,1839,9090
20241007,163400,431933482,1839,1839,1839,1839,0
20241007,163300,431933482,1839,1839,1839,1839,0
20241007,163200,431933482,1839,1839,1839,1839,0
20241007,163100,431933482,1839,1839,1839,1839,0
20241007,163000,431933482,1839,1839,1839,1839,0
20241007,162900,431933482,1839,1839,1839,1839,0
20241007,162800,431933482,1839,1839,1839,1839,0
20241007,162700,431933482,1839,1839,1839,1839,0
20241007,162600,431933482,1839,1839,1839,1839,0
20241007,162500,431933482,1839,1839,1839,1839,0
20241007,162400,431933482,1839,1839,1839,1839,0
20241007,162300,431933482,1839,1839,1839,1839,0
20241007,162200,431933482,1839,1839,1839,1839,0
20241007,162100,431933482,1839,1839,1839,1839,0
20241007,162000,431933482,1839,1839,1839,1839,0
20241007,161900,431933482,1839,1839,1839,1839,0
20241007,161800,431933482,1839,1839,1839,1839,0
20241007,161700,431933482,1839,1839,1839,1839,0
20241007,161600,431933482,1839,1839,1839,1839,0
20241007,161500,431933482,1839,1839,1839,1839,0
20241007,161400,431933482,1839,1839,1839,1839,0
20241007,161300,431933482,1839,1839,1839,1839,0
20241007,161200,431933482,1839,1839,1839,1839,0
20241007,161100,431933482,1839,1839,1839,1839,0
20241007,161000,431933482,1839,1839,1839,1839,0
20241007,160900,431933482,1839,1839,1839,1839,0
20241007,160800,431933482,1839,1839,1839,1839,0
20241007,160700,431933482,1839,1839,1839,1839,0
20241007,160600,431933482,1839,1839,1839,1839,0
20241007,160500,431933482,1839,1839,1839,1839,9090
20241007,160400,431933482,1839,1839,1839,1839,0
20241007,160300,431933482,1839,1839,1839,1839,0
20241007,160200,431933482,1839,1839,1839,1839,0
20241007,160100,431933482,1839,1839,1839,1839,0
20241007,160000,431933482,1839,1839,1839,1839,0
20241007,155900,431933482,1839,1839,1839,1839,0
20241007,155800,431933482,1839,1839,1839,1839,0
20241007,155700,431933482,1839,1839,1839,1839,0
20241007,155600,431933482,1839,1839,1839,1839,0
20241007,155500,431933482,1839,1839,1839,1839,0
20241007,155400,431933482,1839,1839,1839,1839,0
20241007,155300,431933482,1839,1839,1839,1839,0
20241007,155200,431933482,1839,1839,1839,1839,0
20241007,155100,431933482,1839,1839,1839,1839,0
20241007,155000,431933482,1839,1839,1839,1839,0
20241007,154900,431933482,1839,1839,1839,1839,0
20241007,154800,431933482,1839,1839,1839,1839,0
20241007,154700,431933482,1839,1839,1839,1839,0
20241007,154600,431933482,1839,1839,1839,1839,0
20241007,154500,431933482,1839,1839,1839,1839,0
20241007,154400,431933482,1839,1839,1839,1839,0
20241007,154300,431933482,1839,1839,1839,1839,0
20241007,154200,431933482,1839,1839,1839,1839,0
20241007,154100,431933482,1839,1839,1839,1839,0
20241007,154000,431933482,1839,1839,1839,1839,0
20241007,153900,431933482,1839,1839,1839,1839,0
20241007,153800,431933482,1839,1839,1839,1839,0
20241007,153700,431933482,1839,1839,1839,1839,0
20241007,153600,431933482,1839,1839,1839,1839,0
20241007,153500,431933482,1839,1839,1839,1839,9090
20241007,153400,431933482,1839,1839,1839,1839,0
20241007,153300,431933482,1839,1839,1839,1839,0
20241007,153200,431933482,1839,1839,1839,1839,0
20241007,153100,431933482,1839,1839,1839,1839,0
20241007,153000,431933482,1839,1839,1839,1839,9090
20241007,152900,415216972,1838,1838,1838,1838,0
20241007,152800,415216972,1838,1838,1838,1838,0
20241007,152700,415216972,1838,1838,1838,1838,0
20241007,152600,415216972,1838,1838,1838,1838,0
20241007,152500,415216972,1838,1838,1838,1838,0
20241007,152400,415216972,1838,1838,1838,1838,0
20241007,152300,415216972,1838,1838,1838,1838,0
20241007,152200,415216972,1838,1838,1838,1838,0
20241007,152100,415216972,1838,1838,1838,1838,0
20241007,152000,415216972,1838,1838,1838,1838,0
20241007,151900,415216972,1838,1838,1838,1838,686
20241007,151800,413956104,1838,1837,1838,1837,95
20241007,151700,413781509,1837,1838,1838,1837,317
20241007,151600,413199063,1838,1838,1838,1838,808
20241007,151500,411713959,1837,1836,1837,1836,1486
20241007,151400,408984267,1837,1836,1837,1835,2449
20241007,151300,404489241,1836,1835,1836,1835,1331
20241007,151200,402045562,1835,1835,1835,1835,1003
20241007,151100,400205057,1836,1836,1836,1836,0
20241007,151000,400205057,1836,1833,1836,1832,20
20241007,150900,400168385,1837,1837,1837,1837,0
20241007,150800,400168385,1837,1837,1837,1837,4
20241007,150700,400161037,1837,1836,1837,1836,10
20241007,150600,400142670,1835,1835,1835,1835,409
20241007,150500,399392155,1835,1835,1835,1835,1000
20241007,150400,397557155,1835,1835,1835,1835,3
20241007,150300,397551650,1832,1835,1835,1832,3525
20241007,150200,391083875,1835,1835,1835,1835,2
20241007,150100,391080205,1837,1835,1837,1835,935
20241007,150000,389364472,1838,1838,1838,1838,1
20241007,145900,389362634,1838,1835,1838,1835,1511
20241007,145800,386587155,1835,1835,1836,1835,1575
20241007,145700,383695930,1835,1834,1835,1834,329
20241007,145600,383092488,1834,1834,1834,1834,0
20241007,145500,383092488,1834,1833,1834,1833,70
20241007,145400,382964109,1833,1833,1833,1833,30
20241007,145300,382909119,1832,1832,1832,1832,0
20241007,145200,382909119,1832,1832,1832,1832,140
20241007,145100,382652639,1830,1830,1830,1830,0
20241007,145000,382652639,1830,1829,1830,1829,899
20241007,144900,381007968,1829,1829,1829,1829,1
20241007,144800,381006139,1828,1828,1828,1828,1
20241007,144700,381004311,1827,1828,1829,1827,1007
20241007,144600,379163044,1829,1832,1832,1829,123
20241007,144500,378937853,1832,1832,1832,1832,69
20241007,144400,378811445,1832,1832,1832,1832,10
20241007,144300,378793125,1832,1832,1832,1832,0
20241007,144200,378793125,1832,1832,1832,1832,0
20241007,144100,378793125,1832,1832,1832,1832,0
20241007,144000,378793125,1832,1832,1832,1832,0
20241007,143900,378793125,1832,1832,1832,1832,0
20241007,143800,378793125,1832,1832,1832,1832,1064
20241007,143700,376843877,1832,1832,1832,1832,1
20241007,143600,376842045,1832,1832,1832,1832,0
20241007,143500,376842045,1832,1832,1832,1832,0
20241007,143400,376842045,1832,1832,1832,1832,20
20241007,143300,376805405,1832,1832,1832,1832,200
20241007,143200,376439005,1832,1830,1832,1830,1034
20241007,143100,374544785,1830,1830,1830,1830,179
20241007,143000,374217215,1830,1830,1830,1830,0
20241007,142900,374217215,1830,1829,1830,1828,164
20241007,142800,373917272,1830,1831,1831,1830,562
20241007,142700,372888412,1830,1829,1830,1829,3793
20241007,142600,365950515,1829,1829,1829,1829,624
20241007,142500,364809219,1831,1831,1831,1831,709
20241007,142400,363511040,1831,1831,1831,1831,0
20241007,142300,363511040,1831,1831,1831,1831,600
20241007,142200,362412440,1831,1831,1831,1831,600
20241007,142100,361313840,1825,1826,1826,1825,1000
20241007,142000,359488640,1832,1832,1832,1832,1
20241007,141900,359486808,1824,1824,1824,1824,0
20241007,141800,359486808,1824,1826,1826,1824,1000
20241007,141700,357661666,1832,1832,1832,1826,2101
20241007,141600,353822649,1832,1832,1832,1832,700
20241007,141500,352540249,1833,1833,1833,1833,0
20241007,141400,352540249,1833,1833,1833,1833,0
20241007,141300,352540249,1833,1833,1833,1833,0
20241007,141200,352540249,1833,1833,1833,1833,163
20241007,141100,352241470,1833,1832,1833,1832,2
20241007,141000,352237805,1833,1833,1833,1833,6
20241007,140900,352226807,1833,1832,1833,1832,820
20241007,140800,350723757,1833,1833,1833,1833,0
20241007,140700,350723757,1833,1833,1833,1833,0
20241007,140600,350723757,1833,1833,1833,1833,0
20241007,140500,350723757,1833,1828,1833,1828,5
20241007,140400,350714612,1827,1830,1830,1827,1002
20241007,140300,348883445,1829,1833,1833,1829,508
20241007,140200,347954287,1833,1833,1833,1833,0
20241007,140100,347954287,1833,1833,1833,1833,0
20241007,140000,347954287,1833,1832,1833,1832,234
20241007,135900,347525598,1832,1831,1832,1828,450
20241007,135800,346701517,1832,1832,1832,1832,0
20241007,135700,346701517,1832,1832,1832,1832,1
20241007,135600,346699685,1833,1833,1833,1833,0
20241007,135500,346699685,1833,1833,1833,1833,1
20241007,135400,346697852,1834,1831,1834,1831,511
20241007,135300,345762208,1833,1833,1833,1833,11
20241007,135200,345742045,1833,1833,1833,1833,8
20241007,135100,345727381,1833,1832,1833,1832,1825
20241007,135000,342382223,1832,1832,1832,1832,24
20241007,134900,342338255,1832,1832,1832,1832,0
20241007,134800,342338255,1832,1832,1832,1832,89
20241007,134700,342175207,1833,1832,1833,1832,10
20241007,134600,342156884,1832,1831,1832,1829,1618
20241007,134500,339196831,1831,1830,1831,1830,433
20241007,134400,338404440,1830,1830,1830,1830,500
20241007,134300,337489440,1830,1830,1830,1830,0
20241007,134200,337489440,1830,1830,1830,1830,1582
20241007,134100,334594380,1830,1830,1830,1830,0
20241007,134000,334594380,1830,1830,1830,1830,1
20241007,133900,334592550,1829,1829,1829,1829,1
20241007,133800,334590721,1830,1830,1830,1830,0
20241007,133700,334590721,1830,1830,1830,1830,375
20241007,133600,333904471,1833,1833,1833,1833,0
20241007,133500,333904471,1833,1833,1833,1833,0
20241007,133400,333904471,1833,1833,1833,1833,10
20241007,133300,333886141,1833,1832,1833,1832,453
20241007,133200,333056217,1832,1832,1832,1832,275
20241007,133100,332552417,1832,1830,1832,1830,1670
20241007,133000,329493357,1830,1830,1830,1830,0
20241007,132900,329493357,1830,1827,1830,1827,21
20241007,132800,329454987,1827,1827,1827,1827,45
20241007,132700,329372772,1833,1833,1833,1833,0
20241007,132600,329372772,1833,1833,1833,1833,0
20241007,132500,329372772,1833,1833,1833,1833,0
20241007,132400,329372772,1833,1833,1833,1833,0
20241007,132300,329372772,1833,1833,1833,1833,10
20241007,132200,329354442,1833,1833,1833,1833,36
20241007,132100,329288454,1833,1833,1833,1833,1
20241007,132000,329286621,1829,1829,1829,1829,583
20241007,131900,328220314,1829,1829,1829,1829,126
20241007,131800,327989860,1829,1831,1831,1829,664
20241007,131700,326775242,1833,1833,1833,1833,1
20241007,131600,326773409,1833,1833,1833,1833,2
20241007,131500,326769743,1833,1833,1833,1833,13
20241007,131400,326745914,1833,1834,1834,1833,266
20241007,131300,326258326,1833,1833,1833,1833,94
20241007,131200,326086024,1833,1833,1833,1833,976
20241007,131100,324297016,1833,1833,1833,1833,0
20241007,131000,324297016,1833,1833,1833,1833,0
20241007,130900,324297016,1833,1833,1833,1833,0
20241007,130800,324297016,1833,1833,1833,1833,35
20241007,130700,324232861,1833,1833,1833,1833,1237
20241007,130600,321965440,1833,1835,1835,1833,2399
20241007,130500,317567863,1833,1831,1835,1831,2018
20241007,130400,313865403,1829,1829,1829,1829,289
20241007,130300,313336822,1829,1830,1830,1829,936
20241007,130200,311624794,1831,1831,1831,1831,0
20241007,130100,311624794,1831,1831,1831,1831,1457
20241007,130000,308957027,1835,1835,1835,1835,5
20241007,125900,308947852,1835,1835,1835,1835,572
20241007,125800,307898232,1835,1829,1835,1829,23396
20241007,125700,265040609,1829,1829,1830,1829,2031
20241007,125600,261325882,1828,1826,1828,1826,9033
20241007,125500,244815900,1826,1826,1826,1826,1067
20241007,125400,242867558,1826,1824,1826,1824,3715
20241007,125300,236088982,1824,1824,1824,1823,201
20241007,125200,235722458,1824,1824,1824,1824,0
20241007,125100,235722458,1824,1823,1824,1823,1929
20241007,125000,232204360,1823,1823,1823,1823,6
20241007,124900,232193422,1823,1823,1823,1823,0
20241007,124800,232193422,1823,1822,1823,1822,16
20241007,124700,232164255,1823,1823,1823,1823,80
20241007,124600,232018415,1823,1823,1823,1823,0
20241007,124500,232018415,1823,1823,1823,1823,0
20241007,124400,232018415,1823,1822,1823,1819,70
20241007,124300,231890995,1823,1823,1823,1823,400
20241007,124200,231161795,1823,1823,1823,1823,502
20241007,124100,230246649,1823,1823,1823,1823,1
20241007,124000,230244826,1823,1823,1823,1823,1
20241007,123900,230243003,1822,1822,1822,1822,1536
20241007,123800,227444411,1822,1821,1822,1821,4
20241007,123700,227437124,1821,1821,1821,1821,650
20241007,123600,226253474,1821,1820,1821,1820,29
20241007,123500,226200690,1821,1821,1821,1821,0
20241007,123400,226200690,1821,1821,1821,1821,3
20241007,123300,226195227,1821,1821,1821,1821,1
20241007,123200,226193406,1817,1821,1821,1817,1101
20241007,123100,224191462,1820,1820,1820,1820,0
20241007,123000,224191462,1820,1820,1820,1820,500
20241007,122900,223281462,1821,1821,1821,1821,0
20241007,122800,223281462,1821,1821,1821,1821,0
20241007,122700,223281462,1821,1821,1821,1821,0
20241007,122600,223281462,1821,1821,1821,1821,0
20241007,122500,223281462,1821,1821,1821,1821,43
20241007,122400,223203159,1821,1821,1821,1821,0
20241007,122300,223203159,1821,1820,1821,1820,227
20241007,122200,222790018,1820,1820,1820,1820,0
20241007,122100,222790018,1820,1819,1820,1819,1644
20241007,122000,219799580,1819,1819,1819,1819,0
20241007,121900,219799580,1819,1819,1819,1819,5
20241007,121800,219790485,1819,1816,1819,1816,386
20241007,121700,219089506,1817,1821,1821,1817,521
20241007,121600,218142174,1821,1821,1821,1821,17
20241007,121500,218111217,1822,1822,1822,1822,0
20241007,121400,218111217,1822,1822,1822,1822,5
20241007,121300,218102107,1822,1822,1822,1822,5
20241007,121200,218092997,1822,1822,1822,1822,0
20241007,121100,218092997,1822,1822,1822,1822,5
20241007,121000,218083887,1823,1823,1823,1823,100
20241007,120900,217901587,1823,1823,1823,1823,0
20241007,120800,217901587,1823,1823,1823,1823,100
20241007,120700,217719287,1824,1824,1824,1824,0
20241007,120600,217719287,1824,1824,1824,1824,500
20241007,120500,216807287,1824,1824,1824,1824,500
20241007,120400,215895287,1824,1824,1824,1824,1
20241007,120300,215893463,1824,1823,1824,1823,200
20241007,120200,215528763,1824,1824,1824,1824,0
20241007,120100,215528763,1824,1824,1824,1824,100
20241007,120000,215346363,1824,1824,1824,1824,0
20241007,115900,215346363,1824,1824,1824,1824,0
20241007,115800,215346363,1824,1824,1824,1824,0
20241007,115700,215346363,1824,1824,1824,1824,1
20241007,115600,215344539,1824,1824,1824,1824,0
20241007,115500,215344539,1824,1823,1824,1823,452
20241007,115400,214520229,1823,1823,1823,1823,0
20241007,115300,214520229,1823,1823,1823,1823,10
20241007,115200,214501999,1823,1823,1823,1823,100
20241007,115100,214319699,1822,1821,1822,1819,622
20241007,115000,213186645,1821,1821,1821,1821,0
20241007,114900,213186645,1821,1821,1821,1821,0
20241007,114800,213186645,1821,1821,1821,1821,0
20241007,114700,213186645,1821,1821,1821,1821,10
20241007,114600,213168435,1821,1821,1821,1821,600
20241007,114500,212075835,1820,1820,1820,1820,0
20241007,114400,212075835,1820,1820,1820,1820,352
20241007,114300,211435195,1820,1820,1820,1820,2
20241007,114200,211431555,1819,1820,1820,1819,21
20241007,114100,211393336,1820,1820,1820,1820,0
20241007,114000,211393336,1820,1820,1820,1820,0
20241007,113900,211393336,1820,1820,1820,1820,207
20241007,113800,211016596,1820,1820,1820,1820,1
20241007,113700,211014776,1819,1819,1819,1819,142
20241007,113600,210756478,1818,1817,1818,1817,292
20241007,113500,210225705,1816,1816,1816,1816,0
20241007,113400,210225705,1816,1816,1816,1816,3
20241007,113300,210220257,1816,1817,1817,1816,2260
20241007,113200,206115898,1817,1817,1817,1817,139
20241007,113100,205863335,1817,1816,1817,1816,472
20241007,113000,205006181,1816,1816,1816,1816,4220
20241007,112900,197342661,1816,1816,1816,1816,1000
20241007,112800,195526661,1816,1816,1816,1816,0
20241007,112700,195526661,1816,1816,1816,1816,14
20241007,112600,195501237,1815,1813,1815,1813,5394
20241007,112500,185721615,1813,1813,1813,1813,0
20241007,112400,185721615,1813,1813,1813,1813,10
20241007,112300,185703485,1813,1813,1813,1813,1
20241007,112200,185701672,1811,1812,1813,1811,1007
20241007,112100,183877959,1812,1812,1812,1812,794
20241007,112000,182439231,1811,1811,1811,1811,299
20241007,111900,181897742,1811,1812,1812,1811,253
20241007,111800,181439558,1811,1811,1811,1811,0
20241007,111700,181439558,1811,1811,1811,1811,10
20241007,111600,181421448,1812,1812,1812,1812,273
20241007,111500,180926772,1812,1812,1812,1812,0
20241007,111400,180926772,1812,1812,1812,1812,0
20241007,111300,180926772,1812,1812,1812,1812,0
20241007,111200,180926772,1812,1812,1812,1812,12
20241007,111100,180905028,1812,1812,1812,1812,600
20241007,111000,179817828,1809,1811,1811,1809,11
20241007,110900,179797926,1812,1812,1812,1812,5
20241007,110800,179788866,1812,1812,1812,1812,0
20241007,110700,179788866,1812,1812,1812,1812,10
20241007,110600,179770746,1812,1812,1812,1812,1241
20241007,110500,177522054,1812,1812,1812,1812,3
20241007,110400,177516618,1808,1808,1808,1808,1
20241007,110300,177514810,1807,1809,1809,1806,2668
20241007,110200,172696398,1805,1810,1810,1805,3274
20241007,110100,166782071,1811,1811,1813,1811,1051
20241007,110000,164878668,1811,1813,1813,1811,1022
20241007,105900,163027779,1813,1813,1813,1813,11
20241007,105800,163007836,1812,1811,1812,1811,265
20241007,105700,162527920,1811,1811,1811,1811,200
20241007,105600,162165720,1813,1811,1813,1810,5
20241007,105500,162156663,1810,1812,1812,1810,7
20241007,105400,162143986,1807,1809,1813,1807,306
20241007,105300,161590891,1813,1813,1813,1813,1
20241007,105200,161589078,1808,1808,1808,1808,1
20241007,105100,161587270,1816,1816,1816,1816,0
20241007,105000,161587270,1816,1816,1816,1816,0
20241007,104900,161587270,1816,1816,1816,1816,100
20241007,104800,161405670,1816,1812,1816,1806,4002
20241007,104700,154170557,1811,1813,1814,1811,1458
20241007,104600,151528700,1814,1816,1816,1814,223
20241007,104500,151123845,1816,1816,1816,1816,3
20241007,104400,151118397,1816,1816,1816,1816,11
20241007,104300,151098421,1816,1815,1816,1815,7
20241007,104200,151085713,1813,1815,1816,1813,1469
20241007,104100,148420159,1815,1815,1815,1815,12
20241007,104000,148398379,1815,1815,1815,1814,4839
20241007,103900,139617094,1817,1816,1817,1816,302
20241007,103800,139068659,1816,1815,1816,1815,1648
20241007,103700,136076244,1815,1815,1815,1815,550
20241007,103600,135077994,1815,1815,1815,1815,101
20241007,103500,134894679,1816,1816,1816,1816,0
20241007,103400,134894679,1816,1816,1816,1816,0
20241007,103300,134894679,1816,1816,1816,1816,10
20241007,103200,134876519,1815,1814,1815,1814,1950
20241007,103100,131337716,1814,1813,1814,1810,406
20241007,103000,130602494,1814,1814,1814,1814,0
20241007,102900,130602494,1814,1814,1814,1814,511
20241007,102800,129675540,1814,1814,1814,1812,149
20241007,102700,129405481,1813,1815,1815,1813,3
20241007,102600,129400039,1812,1812,1812,1812,0
20241007,102500,129400039,1812,1812,1812,1812,0
20241007,102400,129400039,1812,1815,1815,1812,501
20241007,102300,128490727,1815,1815,1815,1815,0
20241007,102200,128490727,1815,1814,1815,1814,4
20241007,102100,128483468,1816,1816,1816,1816,0
20241007,102000,128483468,1816,1816,1816,1816,0
20241007,101900,128483468,1816,1816,1816,1816,0
20241007,101800,128483468,1816,1810,1816,1810,4
20241007,101700,128476222,1810,1812,1812,1810,3000
20241007,101600,123045007,1812,1814,1814,1812,1673
20241007,101500,120013330,1816,1816,1816,1816,0
20241007,101400,120013330,1816,1816,1816,1816,5
20241007,101300,120004250,1818,1815,1818,1815,47
20241007,101200,119918936,1818,1815,1818,1815,57
20241007,101100,119815478,1819,1819,1819,1819,0
20241007,101000,119815478,1819,1819,1819,1819,0
20241007,100900,119815478,1819,1818,1819,1813,23
20241007,100800,119773668,1813,1814,1814,1813,500
20241007,100700,118867153,1813,1813,1813,1813,0
20241007,100600,118867153,1813,1813,1813,1813,2
20241007,100500,118863527,1818,1813,1818,1813,199
20241007,100400,118502735,1818,1818,1818,1818,2
20241007,100300,118499099,1818,1818,1818,1818,11
20241007,100200,118479101,1818,1818,1818,1818,3
20241007,100100,118473647,1818,1815,1818,1815,2473
20241007,100000,113979083,1816,1816,1818,1816,1867
20241007,095900,110588551,1817,1815,1817,1815,1003
20241007,095800,108767132,1815,1812,1815,1812,1609
20241007,095700,105851458,1812,1808,1812,1807,13695
20241007,095600,81092756,1809,1809,1809,1809,109
20241007,095500,80895575,1809,1810,1810,1809,1093
20241007,095400,78917818,1812,1812,1812,1812,579
20241007,095300,77868670,1813,1813,1813,1813,22
20241007,095200,77828784,1813,1813,1813,1813,0
20241007,095100,77828784,1813,1813,1813,1813,716
20241007,095000,76530676,1813,1813,1813,1813,0
20241007,094900,76530676,1813,1813,1816,1813,51
20241007,094800,76438210,1813,1816,1816,1813,31
20241007,094700,76381917,1816,1815,1816,1815,1035
20241007,094600,74503382,1815,1813,1815,1813,209
20241007,094500,74124053,1815,1815,1815,1815,444
20241007,094400,73318193,1814,1813,1814,1812,215
20241007,094300,72928610,1812,1812,1812,1812,99
20241007,094200,72749222,1811,1811,1811,1811,387
20241007,094100,72048365,1805,1803,1805,1803,1193
20241007,094000,69896735,1804,1805,1805,1803,3606
20241007,093900,63393003,1805,1809,1809,1805,1032
20241007,093800,61529662,1809,1812,1812,1809,2759
20241007,093700,56534254,1817,1815,1817,1812,1824
20241007,093600,53228647,1820,1816,1820,1815,3716
20241007,093500,46484072,1816,1818,1818,1816,1967
20241007,093400,42909628,1820,1820,1820,1820,300
20241007,093300,42363628,1820,1820,1820,1820,0
20241007,093200,42363628,1820,1820,1820,1820,8
20241007,093100,42349068,1820,1820,1820,1820,0
20241007,093000,42349068,1820,1820,1820,1820,1
20241007,092900,42347248,1817,1820,1820,1817,2782
20241007,092800,37287640,1823,1825,1825,1823,113
20241007,092700,37081621,1823,1823,1823,1823,5
20241007,092600,37072506,1825,1825,1825,1825,1
20241007,092500,37070681,1825,1825,1825,1825,1
20241007,092400,37068856,1820,1820,1820,1820,300
20241007,092300,36522856,1820,1821,1821,1820,300
20241007,092200,35976855,1820,1820,1820,1820,0
20241007,092100,35976855,1820,1825,1825,1820,361
20241007,092000,35319830,1819,1819,1819,1819,178
20241007,091900,34996048,1819,1818,1819,1818,820
20241007,091800,33505263,1827,1827,1827,1827,0
20241007,091700,33505263,1827,1827,1827,1827,0
20241007,091600,33505263,1827,1826,1827,1826,438
20241007,091500,32705038,1827,1827,1827,1827,2
20241007,091400,32701384,1818,1826,1826,1818,117
20241007,091300,32487798,1826,1826,1826,1826,2
20241007,091200,32484146,1818,1826,1826,1818,1254
20241007,091100,30204366,1818,1827,1827,1818,1340
20241007,091000,27765532,1827,1827,1827,1827,47
20241007,090900,27679663,1827,1827,1827,1827,0
20241007,090800,27679663,1827,1827,1827,1827,2131
20241007,090700,23786326,1827,1827,1827,1827,0
20241007,090600,23786326,1827,1821,1827,1821,131
20241007,090500,23547170,1827,1827,1827,1825,555
20241007,090400,22533287,1827,1821,1827,1821,52
20241007,090300,22438387,1825,1825,1825,1825,142
20241007,090200,22179237,1825,1825,1825,1825,265
20241007,090100,21695612,1815,1822,1822,1815,7808
20241007,090000,7501645,1823,1823,1823,1823,4115