KissMeData/035460/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,191900,1232891558,1740,1740,1740,1740,5170
20241014,191800,1232891558,1740,1740,1740,1740,0
20241014,191700,1232891558,1740,1740,1740,1740,0
20241014,191600,1232891558,1740,1740,1740,1740,0
20241014,191500,1232891558,1740,1740,1740,1740,0
20241014,191400,1232891558,1740,1740,1740,1740,0
20241014,191300,1232891558,1740,1740,1740,1740,0
20241014,191200,1232891558,1740,1740,1740,1740,0
20241014,191100,1232891558,1740,1740,1740,1740,0
20241014,191000,1232891558,1740,1740,1740,1740,0
20241014,190900,1232891558,1740,1740,1740,1740,0
20241014,190800,1232891558,1740,1740,1740,1740,0
20241014,190700,1232891558,1740,1740,1740,1740,0
20241014,190600,1232891558,1740,1740,1740,1740,0
20241014,190500,1232891558,1740,1740,1740,1740,0
20241014,190400,1232891558,1740,1740,1740,1740,0
20241014,190300,1232891558,1740,1740,1740,1740,0
20241014,190200,1232891558,1740,1740,1740,1740,0
20241014,190100,1232891558,1740,1740,1740,1740,0
20241014,190000,1232891558,1740,1740,1740,1740,0
20241014,185900,1232891558,1740,1740,1740,1740,0
20241014,185800,1232891558,1740,1740,1740,1740,0
20241014,185700,1232891558,1740,1740,1740,1740,0
20241014,185600,1232891558,1740,1740,1740,1740,0
20241014,185500,1232891558,1740,1740,1740,1740,0
20241014,185400,1232891558,1740,1740,1740,1740,0
20241014,185300,1232891558,1740,1740,1740,1740,0
20241014,185200,1232891558,1740,1740,1740,1740,0
20241014,185100,1232891558,1740,1740,1740,1740,0
20241014,185000,1232891558,1740,1740,1740,1740,0
20241014,184900,1232891558,1740,1740,1740,1740,5170
20241014,184800,1232891558,1740,1740,1740,1740,0
20241014,184700,1232891558,1740,1740,1740,1740,0
20241014,184600,1232891558,1740,1740,1740,1740,0
20241014,184500,1232891558,1740,1740,1740,1740,0
20241014,184400,1232891558,1740,1740,1740,1740,0
20241014,184300,1232891558,1740,1740,1740,1740,0
20241014,184200,1232891558,1740,1740,1740,1740,0
20241014,184100,1232891558,1740,1740,1740,1740,0
20241014,184000,1232891558,1740,1740,1740,1740,0
20241014,183900,1232891558,1740,1740,1740,1740,0
20241014,183800,1232891558,1740,1740,1740,1740,0
20241014,183700,1232891558,1740,1740,1740,1740,0
20241014,183600,1232891558,1740,1740,1740,1740,0
20241014,183500,1232891558,1740,1740,1740,1740,0
20241014,183400,1232891558,1740,1740,1740,1740,0
20241014,183300,1232891558,1740,1740,1740,1740,0
20241014,183200,1232891558,1740,1740,1740,1740,0
20241014,183100,1232891558,1740,1740,1740,1740,0
20241014,183000,1232891558,1740,1740,1740,1740,0
20241014,182900,1232891558,1740,1740,1740,1740,0
20241014,182800,1232891558,1740,1740,1740,1740,0
20241014,182700,1232891558,1740,1740,1740,1740,0
20241014,182600,1232891558,1740,1740,1740,1740,0
20241014,182500,1232891558,1740,1740,1740,1740,0
20241014,182400,1232891558,1740,1740,1740,1740,0
20241014,182300,1232891558,1740,1740,1740,1740,0
20241014,182200,1232891558,1740,1740,1740,1740,0
20241014,182100,1232891558,1740,1740,1740,1740,0
20241014,182000,1232891558,1740,1740,1740,1740,0
20241014,181900,1232891558,1740,1740,1740,1740,5170
20241014,181800,1232891558,1740,1740,1740,1740,0
20241014,181700,1232891558,1740,1740,1740,1740,0
20241014,181600,1232891558,1740,1740,1740,1740,0
20241014,181500,1232891558,1740,1740,1740,1740,0
20241014,181400,1232891558,1740,1740,1740,1740,0
20241014,181300,1232891558,1740,1740,1740,1740,0
20241014,181200,1232891558,1740,1740,1740,1740,0
20241014,181100,1232891558,1740,1740,1740,1740,0
20241014,181000,1232891558,1740,1740,1740,1740,0
20241014,180900,1232891558,1740,1740,1740,1740,0
20241014,180800,1232891558,1740,1740,1740,1740,0
20241014,180700,1232891558,1740,1740,1740,1740,0
20241014,180600,1232891558,1740,1740,1740,1740,0
20241014,180500,1232891558,1740,1740,1740,1740,0
20241014,180400,1232891558,1740,1740,1740,1740,0
20241014,180300,1232891558,1740,1740,1740,1740,0
20241014,180200,1232891558,1740,1740,1740,1740,0
20241014,180100,1232891558,1740,1740,1740,1740,0
20241014,180000,1232891558,1740,1740,1740,1740,0
20241014,175900,1232891558,1740,1740,1740,1740,0
20241014,175800,1232891558,1740,1740,1740,1740,0
20241014,175700,1232891558,1740,1740,1740,1740,0
20241014,175600,1232891558,1740,1740,1740,1740,0
20241014,175500,1232891558,1740,1740,1740,1740,0
20241014,175400,1232891558,1740,1740,1740,1740,0
20241014,175300,1232891558,1740,1740,1740,1740,0
20241014,175200,1232891558,1740,1740,1740,1740,0
20241014,175100,1232891558,1740,1740,1740,1740,0
20241014,175000,1232891558,1740,1740,1740,1740,0
20241014,174900,1232891558,1740,1740,1740,1740,5170
20241014,174800,1232891558,1740,1740,1740,1740,0
20241014,174700,1232891558,1740,1740,1740,1740,0
20241014,174600,1232891558,1740,1740,1740,1740,0
20241014,174500,1232891558,1740,1740,1740,1740,0
20241014,174400,1232891558,1740,1740,1740,1740,0
20241014,174300,1232891558,1740,1740,1740,1740,0
20241014,174200,1232891558,1740,1740,1740,1740,0
20241014,174100,1232891558,1740,1740,1740,1740,0
20241014,174000,1232891558,1740,1740,1740,1740,0
20241014,173900,1232891558,1740,1740,1740,1740,0
20241014,173800,1232891558,1740,1740,1740,1740,0
20241014,173700,1232891558,1740,1740,1740,1740,0
20241014,173600,1232891558,1740,1740,1740,1740,0
20241014,173500,1232891558,1740,1740,1740,1740,0
20241014,173400,1232891558,1740,1740,1740,1740,0
20241014,173300,1232891558,1740,1740,1740,1740,0
20241014,173200,1232891558,1740,1740,1740,1740,0
20241014,173100,1232891558,1740,1740,1740,1740,0
20241014,173000,1232891558,1740,1740,1740,1740,0
20241014,172900,1232891558,1740,1740,1740,1740,0
20241014,172800,1232891558,1740,1740,1740,1740,0
20241014,172700,1232891558,1740,1740,1740,1740,0
20241014,172600,1232891558,1740,1740,1740,1740,0
20241014,172500,1232891558,1740,1740,1740,1740,0
20241014,172400,1232891558,1740,1740,1740,1740,0
20241014,172300,1232891558,1740,1740,1740,1740,0
20241014,172200,1232891558,1740,1740,1740,1740,0
20241014,172100,1232891558,1740,1740,1740,1740,0
20241014,172000,1232891558,1740,1740,1740,1740,0
20241014,171900,1232891558,1740,1740,1740,1740,5170
20241014,171800,1232891558,1740,1740,1740,1740,0
20241014,171700,1232891558,1740,1740,1740,1740,0
20241014,171600,1232891558,1740,1740,1740,1740,0
20241014,171500,1232891558,1740,1740,1740,1740,0
20241014,171400,1232891558,1740,1740,1740,1740,0
20241014,171300,1232891558,1740,1740,1740,1740,0
20241014,171200,1232891558,1740,1740,1740,1740,0
20241014,171100,1232891558,1740,1740,1740,1740,0
20241014,171000,1232891558,1740,1740,1740,1740,0
20241014,170900,1232891558,1740,1740,1740,1740,0
20241014,170800,1232891558,1740,1740,1740,1740,0
20241014,170700,1232891558,1740,1740,1740,1740,0
20241014,170600,1232891558,1740,1740,1740,1740,0
20241014,170500,1232891558,1740,1740,1740,1740,0
20241014,170400,1232891558,1740,1740,1740,1740,0
20241014,170300,1232891558,1740,1740,1740,1740,0
20241014,170200,1232891558,1740,1740,1740,1740,0
20241014,170100,1232891558,1740,1740,1740,1740,0
20241014,170000,1232891558,1740,1740,1740,1740,0
20241014,165900,1232891558,1740,1740,1740,1740,0
20241014,165800,1232891558,1740,1740,1740,1740,0
20241014,165700,1232891558,1740,1740,1740,1740,0
20241014,165600,1232891558,1740,1740,1740,1740,0
20241014,165500,1232891558,1740,1740,1740,1740,0
20241014,165400,1232891558,1740,1740,1740,1740,0
20241014,165300,1232891558,1740,1740,1740,1740,0
20241014,165200,1232891558,1740,1740,1740,1740,0
20241014,165100,1232891558,1740,1740,1740,1740,0
20241014,165000,1232891558,1740,1740,1740,1740,0
20241014,164900,1232891558,1740,1740,1740,1740,5170
20241014,164800,1232891558,1740,1740,1740,1740,0
20241014,164700,1232891558,1740,1740,1740,1740,0
20241014,164600,1232891558,1740,1740,1740,1740,0
20241014,164500,1232891558,1740,1740,1740,1740,0
20241014,164400,1232891558,1740,1740,1740,1740,0
20241014,164300,1232891558,1740,1740,1740,1740,0
20241014,164200,1232891558,1740,1740,1740,1740,0
20241014,164100,1232891558,1740,1740,1740,1740,0
20241014,164000,1232891558,1740,1740,1740,1740,0
20241014,163900,1232891558,1740,1740,1740,1740,0
20241014,163800,1232891558,1740,1740,1740,1740,0
20241014,163700,1232891558,1740,1740,1740,1740,0
20241014,163600,1232891558,1740,1740,1740,1740,0
20241014,163500,1232891558,1740,1740,1740,1740,0
20241014,163400,1232891558,1740,1740,1740,1740,0
20241014,163300,1232891558,1740,1740,1740,1740,0
20241014,163200,1232891558,1740,1740,1740,1740,0
20241014,163100,1232891558,1740,1740,1740,1740,0
20241014,163000,1232891558,1740,1740,1740,1740,0
20241014,162900,1232891558,1740,1740,1740,1740,0
20241014,162800,1232891558,1740,1740,1740,1740,0
20241014,162700,1232891558,1740,1740,1740,1740,0
20241014,162600,1232891558,1740,1740,1740,1740,0
20241014,162500,1232891558,1740,1740,1740,1740,0
20241014,162400,1232891558,1740,1740,1740,1740,0
20241014,162300,1232891558,1740,1740,1740,1740,0
20241014,162200,1232891558,1740,1740,1740,1740,0
20241014,162100,1232891558,1740,1740,1740,1740,0
20241014,162000,1232891558,1740,1740,1740,1740,0
20241014,161900,1232891558,1740,1740,1740,1740,5170
20241014,161800,1232891558,1740,1740,1740,1740,0
20241014,161700,1232891558,1740,1740,1740,1740,0
20241014,161600,1232891558,1740,1740,1740,1740,0
20241014,161500,1232891558,1740,1740,1740,1740,0
20241014,161400,1232891558,1740,1740,1740,1740,0
20241014,161300,1232891558,1740,1740,1740,1740,0
20241014,161200,1232891558,1740,1740,1740,1740,0
20241014,161100,1232891558,1740,1740,1740,1740,0
20241014,161000,1232891558,1740,1740,1740,1740,0
20241014,160900,1232891558,1740,1740,1740,1740,0
20241014,160800,1232891558,1740,1740,1740,1740,0
20241014,160700,1232891558,1740,1740,1740,1740,0
20241014,160600,1232891558,1740,1740,1740,1740,0
20241014,160500,1232891558,1740,1740,1740,1740,0
20241014,160400,1232891558,1740,1740,1740,1740,0
20241014,160300,1232891558,1740,1740,1740,1740,0
20241014,160200,1232891558,1740,1740,1740,1740,0
20241014,160100,1232891558,1740,1740,1740,1740,0
20241014,160000,1232891558,1740,1740,1740,1740,0
20241014,155900,1232891558,1740,1740,1740,1740,0
20241014,155800,1232891558,1740,1740,1740,1740,0
20241014,155700,1232891558,1740,1740,1740,1740,0
20241014,155600,1232891558,1740,1740,1740,1740,0
20241014,155500,1232891558,1740,1740,1740,1740,0
20241014,155400,1232891558,1740,1740,1740,1740,0
20241014,155300,1232891558,1740,1740,1740,1740,0
20241014,155200,1232891558,1740,1740,1740,1740,0
20241014,155100,1232891558,1740,1740,1740,1740,0
20241014,155000,1232891558,1740,1740,1740,1740,0
20241014,154900,1232891558,1740,1740,1740,1740,5170
20241014,154800,1232891558,1740,1740,1740,1740,0
20241014,154700,1232891558,1740,1740,1740,1740,0
20241014,154600,1232891558,1740,1740,1740,1740,0
20241014,154500,1232891558,1740,1740,1740,1740,0
20241014,154400,1232891558,1740,1740,1740,1740,0
20241014,154300,1232891558,1740,1740,1740,1740,0
20241014,154200,1232891558,1740,1740,1740,1740,0
20241014,154100,1232891558,1740,1740,1740,1740,0
20241014,154000,1232891558,1740,1740,1740,1740,0
20241014,153900,1232891558,1740,1740,1740,1740,0
20241014,153800,1232891558,1740,1740,1740,1740,0
20241014,153700,1232891558,1740,1740,1740,1740,0
20241014,153600,1232891558,1740,1740,1740,1740,0
20241014,153500,1232891558,1740,1740,1740,1740,0
20241014,153400,1232891558,1740,1740,1740,1740,0
20241014,153300,1232891558,1740,1740,1740,1740,0
20241014,153200,1232891558,1740,1740,1740,1740,0
20241014,153100,1232891558,1740,1740,1740,1740,0
20241014,153000,1232891558,1740,1740,1740,1740,5170
20241014,152900,1223895758,1728,1728,1728,1728,0
20241014,152800,1223895758,1728,1728,1728,1728,0
20241014,152700,1223895758,1728,1728,1728,1728,0
20241014,152600,1223895758,1728,1728,1728,1728,0
20241014,152500,1223895758,1728,1728,1728,1728,0
20241014,152400,1223895758,1728,1728,1728,1728,0
20241014,152300,1223895758,1728,1728,1728,1728,0
20241014,152200,1223895758,1728,1728,1728,1728,0
20241014,152100,1223895758,1728,1728,1728,1728,0
20241014,152000,1223895758,1728,1728,1728,1728,0
20241014,151900,1223895758,1728,1728,1728,1728,1
20241014,151800,1223894030,1725,1725,1725,1725,327
20241014,151700,1223329955,1724,1724,1724,1724,266
20241014,151600,1222871371,1724,1724,1724,1724,370
20241014,151500,1222233491,1730,1730,1730,1730,1
20241014,151400,1222231761,1724,1724,1724,1724,1300
20241014,151300,1219990561,1724,1730,1730,1724,1348
20241014,151200,1217666321,1724,1725,1725,1724,235
20241014,151100,1217260985,1730,1730,1730,1730,0
20241014,151000,1217260985,1730,1730,1730,1730,0
20241014,150900,1217260985,1730,1730,1730,1730,600
20241014,150800,1216222985,1730,1723,1730,1719,1628
20241014,150700,1213408729,1727,1725,1727,1725,534
20241014,150600,1212486547,1723,1723,1723,1723,185
20241014,150500,1212167792,1723,1723,1723,1723,353
20241014,150400,1211559573,1721,1722,1722,1721,1455
20241014,150300,1209054246,1722,1722,1722,1722,1645
20241014,150200,1206221556,1720,1722,1722,1720,128
20241014,150100,1206001344,1721,1721,1721,1721,0
20241014,150000,1206001344,1721,1722,1726,1721,3712
20241014,145900,1199611298,1722,1723,1723,1722,6656
20241014,145800,1188149484,1723,1723,1723,1723,0
20241014,145700,1188149484,1723,1723,1723,1723,2503
20241014,145600,1183836815,1723,1723,1723,1723,0
20241014,145500,1183836815,1723,1723,1723,1723,5
20241014,145400,1183828200,1724,1724,1724,1724,179
20241014,145300,1183519604,1727,1724,1727,1724,48
20241014,145200,1183436717,1727,1724,1727,1724,201
20241014,145100,1183090190,1724,1724,1724,1724,3
20241014,145000,1183085018,1726,1726,1726,1726,0
20241014,144900,1183085018,1726,1724,1726,1724,204
20241014,144800,1182732920,1726,1726,1726,1726,0
20241014,144700,1182732920,1726,1723,1726,1723,84
20241014,144600,1182588185,1726,1726,1726,1726,1
20241014,144500,1182586459,1723,1727,1727,1723,982
20241014,144400,1180894446,1723,1723,1723,1723,0
20241014,144300,1180894446,1723,1723,1723,1723,3
20241014,144200,1180889277,1728,1723,1728,1723,114
20241014,144100,1180692850,1722,1722,1722,1722,372
20241014,144000,1180052266,1723,1726,1726,1723,3431
20241014,143900,1174135255,1725,1725,1725,1725,3
20241014,143800,1174130080,1726,1726,1726,1726,268
20241014,143700,1173667512,1726,1726,1726,1726,45
20241014,143600,1173589842,1726,1726,1726,1726,100
20241014,143500,1173417242,1726,1726,1726,1726,66
20241014,143400,1173303326,1731,1731,1731,1731,0
20241014,143300,1173303326,1731,1726,1731,1726,4
20241014,143200,1173296417,1731,1731,1731,1731,0
20241014,143100,1173296417,1731,1726,1731,1726,5
20241014,143000,1173287782,1731,1731,1731,1731,1
20241014,142900,1173286051,1726,1726,1726,1726,4
20241014,142800,1173279147,1726,1726,1726,1726,0
20241014,142700,1173279147,1726,1726,1726,1726,4
20241014,142600,1173272243,1731,1731,1731,1731,0
20241014,142500,1173272243,1731,1725,1731,1725,5
20241014,142400,1173263612,1726,1726,1726,1726,62
20241014,142300,1173156600,1725,1725,1725,1725,246
20241014,142200,1172732250,1725,1726,1726,1725,320
20241014,142100,1172179995,1726,1726,1726,1725,471
20241014,142000,1171367395,1726,1731,1731,1726,109
20241014,141900,1171179256,1727,1728,1728,1727,252
20241014,141800,1170743982,1731,1731,1731,1731,0
20241014,141700,1170743982,1731,1731,1731,1731,0
20241014,141600,1170743982,1731,1731,1731,1731,1
20241014,141500,1170742251,1731,1728,1731,1728,34
20241014,141400,1170683496,1731,1731,1731,1731,0
20241014,141300,1170683496,1731,1731,1731,1731,0
20241014,141200,1170683496,1731,1730,1731,1730,502
20241014,141100,1169814590,1730,1730,1730,1730,0
20241014,141000,1169814590,1730,1730,1730,1730,0
20241014,140900,1169814590,1730,1727,1730,1727,122
20241014,140800,1169603890,1727,1727,1727,1727,0
20241014,140700,1169603890,1727,1727,1727,1727,1
20241014,140600,1169602163,1722,1723,1723,1722,69
20241014,140500,1169483325,1727,1722,1727,1722,31
20241014,140400,1169429938,1722,1722,1722,1722,500
20241014,140300,1168568938,1723,1723,1723,1723,178
20241014,140200,1168262244,1722,1723,1723,1722,2007
20241014,140100,1164804571,1723,1723,1723,1723,203
20241014,140000,1164454802,1723,1723,1723,1723,1000
20241014,135900,1162731802,1723,1724,1724,1723,522
20241014,135800,1161832174,1724,1724,1724,1724,0
20241014,135700,1161832174,1724,1724,1724,1724,0
20241014,135600,1161832174,1724,1724,1724,1724,1
20241014,135500,1161830450,1724,1724,1724,1724,9
20241014,135400,1161814934,1727,1727,1727,1727,0
20241014,135300,1161814934,1727,1727,1727,1727,0
20241014,135200,1161814934,1727,1727,1727,1727,0
20241014,135100,1161814934,1727,1727,1727,1727,0
20241014,135000,1161814934,1727,1727,1727,1727,0
20241014,134900,1161814934,1727,1723,1727,1721,1713
20241014,134800,1158865966,1723,1724,1724,1723,74
20241014,134700,1158738414,1725,1725,1725,1725,0
20241014,134600,1158738414,1725,1726,1726,1725,20
20241014,134500,1158703904,1722,1722,1722,1722,500
20241014,134400,1157842904,1721,1722,1722,1721,20
20241014,134300,1157808474,1721,1721,1721,1721,125
20241014,134200,1157593349,1722,1725,1725,1722,192
20241014,134100,1157262625,1725,1726,1726,1725,193
20241014,134000,1156929599,1730,1725,1730,1725,6
20241014,133900,1156919244,1730,1730,1730,1725,421
20241014,133800,1156191275,1730,1730,1730,1730,34
20241014,133700,1156132455,1730,1730,1730,1730,1
20241014,133600,1156130725,1728,1728,1728,1728,5
20241014,133500,1156122085,1729,1730,1730,1729,50
20241014,133400,1156035605,1733,1733,1733,1733,5
20241014,133300,1156026940,1734,1734,1734,1734,1
20241014,133200,1156025206,1736,1736,1736,1736,0
20241014,133100,1156025206,1736,1735,1736,1735,1834
20241014,133000,1152841738,1735,1731,1735,1731,1345
20241014,132900,1150509285,1731,1730,1731,1730,1365
20241014,132800,1148146473,1730,1730,1730,1730,0
20241014,132700,1148146473,1730,1730,1730,1730,20
20241014,132600,1148111873,1731,1731,1731,1731,0
20241014,132500,1148111873,1731,1732,1732,1722,306
20241014,132400,1147581932,1732,1720,1732,1720,2071
20241014,132300,1144010143,1720,1720,1720,1720,1406
20241014,132200,1141591823,1720,1718,1720,1717,1250
20241014,132100,1139444994,1718,1720,1720,1718,1594
20241014,132000,1136704114,1720,1720,1720,1720,133
20241014,131900,1136475354,1726,1723,1726,1723,130
20241014,131800,1136251247,1723,1719,1723,1715,2040
20241014,131700,1132749713,1719,1719,1719,1719,0
20241014,131600,1132749713,1719,1722,1722,1718,8537
20241014,131500,1118057544,1723,1722,1723,1722,221
20241014,131400,1117676951,1722,1724,1724,1722,2372
20241014,131300,1113591908,1724,1727,1728,1724,3599
20241014,131200,1107381791,1727,1727,1727,1727,0
20241014,131100,1107381791,1727,1727,1727,1727,0
20241014,131000,1107381791,1727,1727,1727,1727,50
20241014,130900,1107295441,1727,1730,1730,1727,2909
20241014,130800,1102270836,1731,1731,1731,1731,1
20241014,130700,1102269105,1728,1732,1732,1728,6599
20241014,130600,1090858142,1731,1737,1737,1731,280
20241014,130500,1090373178,1733,1733,1742,1732,1507
20241014,130400,1087762538,1742,1732,1742,1732,8
20241014,130300,1087748633,1732,1733,1733,1731,2516
20241014,130200,1083390631,1732,1737,1737,1732,357
20241014,130100,1082772159,1732,1734,1734,1732,786
20241014,130000,1081410103,1734,1734,1734,1734,300
20241014,125900,1080889903,1735,1735,1735,1735,255
20241014,125800,1080447478,1736,1736,1736,1736,20
20241014,125700,1080412758,1736,1736,1736,1736,133
20241014,125600,1080181870,1735,1735,1735,1735,0
20241014,125500,1080181870,1735,1735,1735,1735,882
20241014,125400,1078651600,1735,1735,1735,1735,0
20241014,125300,1078651600,1735,1735,1735,1735,0
20241014,125200,1078651600,1735,1735,1735,1735,762
20241014,125100,1077329530,1735,1736,1736,1735,1355
20241014,125000,1074978434,1736,1736,1736,1736,0
20241014,124900,1074978434,1736,1735,1736,1735,40
20241014,124800,1074908995,1736,1736,1736,1735,404
20241014,124700,1074207652,1735,1738,1739,1735,2724
20241014,124600,1069476349,1739,1740,1742,1739,2031
20241014,124500,1065942104,1746,1746,1746,1742,11
20241014,124400,1065922927,1746,1741,1747,1741,124
20241014,124300,1065707022,1741,1741,1741,1741,0
20241014,124200,1065707022,1741,1741,1741,1741,450
20241014,124100,1064923572,1748,1748,1748,1748,0
20241014,124000,1064923572,1748,1742,1748,1742,162
20241014,123900,1064641344,1748,1742,1748,1741,26
20241014,123800,1064596051,1742,1746,1746,1742,1512
20241014,123700,1061960361,1747,1747,1747,1747,0
20241014,123600,1061960361,1747,1747,1747,1747,154
20241014,123500,1061691323,1747,1748,1748,1747,172
20241014,123400,1061390838,1749,1749,1749,1749,4
20241014,123300,1061383842,1749,1750,1750,1749,3905
20241014,123200,1054553201,1755,1755,1755,1755,1
20241014,123100,1054551446,1750,1750,1750,1750,204
20241014,123000,1054194446,1749,1750,1750,1749,1727
20241014,122900,1051172298,1755,1755,1755,1755,0
20241014,122800,1051172298,1755,1755,1755,1755,1087
20241014,122700,1049264613,1755,1755,1755,1755,624
20241014,122600,1048169493,1755,1755,1755,1755,2098
20241014,122500,1044487503,1757,1757,1757,1757,0
20241014,122400,1044487503,1757,1755,1757,1755,795
20241014,122300,1043091922,1755,1755,1755,1755,200
20241014,122200,1042740922,1755,1755,1755,1755,300
20241014,122100,1042214422,1756,1756,1756,1756,0
20241014,122000,1042214422,1756,1749,1756,1749,60
20241014,121900,1042109128,1742,1742,1742,1742,0
20241014,121800,1042109128,1742,1743,1743,1742,3633
20241014,121700,1035780440,1750,1750,1750,1750,0
20241014,121600,1035780440,1750,1750,1750,1750,1
20241014,121500,1035778690,1739,1747,1748,1739,2256
20241014,121400,1031851604,1747,1743,1747,1743,677
20241014,121300,1030670960,1746,1742,1746,1742,97
20241014,121200,1030501866,1739,1740,1740,1739,147
20241014,121100,1030246213,1740,1740,1740,1740,578
20241014,121000,1029240493,1740,1740,1740,1740,0
20241014,120900,1029240493,1740,1745,1751,1739,5111
20241014,120800,1020348625,1745,1756,1756,1745,13524
20241014,120700,996667599,1756,1757,1757,1756,95
20241014,120600,996500765,1756,1757,1761,1756,991
20241014,120500,994759788,1757,1757,1757,1757,20
20241014,120400,994724648,1757,1757,1757,1757,248
20241014,120300,994288912,1757,1757,1757,1757,0
20241014,120200,994288912,1757,1757,1757,1757,105
20241014,120100,994104427,1760,1760,1760,1760,1
20241014,120000,994102667,1761,1761,1761,1761,11
20241014,115900,994083296,1757,1759,1759,1756,558
20241014,115800,993102534,1758,1758,1758,1758,0
20241014,115700,993102534,1758,1759,1759,1758,530
20241014,115600,992170755,1758,1758,1758,1758,248
20241014,115500,991734771,1758,1758,1758,1758,35
20241014,115400,991673241,1760,1759,1760,1759,501
20241014,115300,990791872,1759,1760,1760,1759,210
20241014,115200,990422472,1760,1759,1762,1759,59
20241014,115100,990318601,1762,1762,1762,1762,51
20241014,115000,990228739,1758,1758,1758,1758,0
20241014,114900,990228739,1758,1765,1766,1758,7039
20241014,114800,977834022,1762,1760,1762,1760,255
20241014,114700,977384822,1758,1766,1766,1758,2572
20241014,114600,972851209,1768,1772,1772,1768,1708
20241014,114500,969827150,1776,1776,1776,1776,11
20241014,114400,969807614,1771,1770,1775,1770,593
20241014,114300,968757998,1769,1769,1769,1769,132
20241014,114200,968524490,1769,1770,1770,1769,240
20241014,114100,968099694,1770,1770,1770,1770,774
20241014,114000,966729714,1770,1771,1771,1770,3837
20241014,113900,959937878,1771,1773,1773,1771,300
20241014,113800,959406276,1773,1773,1773,1773,2151
20241014,113700,955592553,1773,1778,1778,1773,2753
20241014,113600,950705798,1778,1782,1783,1778,2918
20241014,113500,945513243,1782,1777,1784,1777,2057
20241014,113400,941851097,1778,1779,1783,1778,184
20241014,113300,941523871,1783,1780,1795,1770,6287
20241014,113200,930349066,1780,1794,1795,1780,5040
20241014,113100,921354099,1792,1797,1797,1791,3627
20241014,113000,914849577,1809,1795,1809,1795,870
20241014,112900,913281887,1794,1801,1801,1794,7825
20241014,112800,899201775,1804,1804,1805,1804,659
20241014,112700,898012439,1804,1801,1804,1800,1209
20241014,112600,895834337,1800,1806,1806,1800,6145
20241014,112500,884764200,1806,1809,1809,1806,2682
20241014,112400,879915272,1808,1808,1808,1808,500
20241014,112300,879011272,1808,1808,1808,1807,1101
20241014,112200,877020675,1808,1808,1808,1808,236
20241014,112100,876593987,1808,1814,1814,1808,1066
20241014,112000,874663612,1815,1823,1823,1815,1764
20241014,111900,871460151,1823,1816,1823,1814,1211
20241014,111800,869260992,1812,1820,1827,1812,4619
20241014,111700,860868070,1819,1821,1822,1818,5675
20241014,111600,850536192,1821,1817,1823,1817,1062
20241014,111500,848600230,1823,1815,1827,1815,8617
20241014,111400,832930670,1820,1806,1820,1806,4352
20241014,111300,825039853,1810,1806,1811,1804,3040
20241014,111200,819544013,1804,1809,1812,1801,7668
20241014,111100,805690814,1800,1840,1840,1798,39983
20241014,111000,732994381,1836,1846,1847,1836,22347
20241014,110900,691832693,1847,1865,1865,1843,26832
20241014,110800,642154262,1863,1865,1868,1852,26471
20241014,110700,592912202,1868,1875,1883,1853,30779
20241014,110600,535446502,1876,1918,1922,1875,125510
20241014,110500,296003253,1908,1908,1908,1908,0
20241014,110400,296003253,1908,1839,1908,1838,57381
20241014,110300,188698750,1839,1829,1839,1815,11889
20241014,110200,166879737,1831,1818,1831,1818,10475
20241014,110100,147784433,1817,1804,1817,1804,3125
20241014,110000,142117213,1806,1799,1806,1793,4133
20241014,105900,134664478,1799,1801,1801,1799,76
20241014,105800,134527608,1800,1792,1800,1792,2270
20241014,105700,130442684,1791,1800,1800,1790,743
20241014,105600,129110864,1802,1802,1802,1802,0
20241014,105500,129110864,1802,1789,1802,1789,337
20241014,105400,128504814,1804,1792,1804,1792,3246
20241014,105300,122665381,1792,1792,1792,1792,12
20241014,105200,122643877,1792,1793,1793,1784,291
20241014,105100,122122225,1793,1800,1800,1781,3664
20241014,105000,115543524,1800,1799,1800,1798,3951
20241014,104900,108433431,1798,1795,1799,1795,1364
20241014,104800,105981587,1795,1785,1797,1784,536
20241014,104700,105020003,1785,1790,1791,1785,794
20241014,104600,103602123,1791,1790,1792,1790,2137
20241014,104500,99774070,1790,1789,1790,1789,1006
20241014,104400,97973334,1790,1789,1790,1781,760
20241014,104300,96614298,1779,1789,1790,1779,634
20241014,104200,95481858,1788,1788,1788,1788,231
20241014,104100,95068830,1788,1787,1790,1787,1337
20241014,104000,92677124,1787,1783,1787,1783,189
20241014,103900,92340133,1783,1783,1783,1783,2865
20241014,103800,87231838,1777,1788,1788,1777,120
20241014,103700,87017717,1789,1791,1791,1789,126
20241014,103600,86792055,1791,1786,1791,1776,1712
20241014,103500,83731483,1788,1776,1790,1776,617
20241014,103400,82627991,1789,1780,1789,1776,775
20241014,103300,81249669,1795,1795,1795,1795,0
20241014,103200,81249669,1795,1793,1795,1793,1068
20241014,103100,79334161,1794,1780,1794,1780,622
20241014,103000,78220045,1780,1782,1797,1780,886
20241014,102900,76639764,1782,1787,1798,1781,3788
20241014,102800,69850778,1788,1780,1788,1780,1165
20241014,102700,67769383,1780,1770,1780,1770,452
20241014,102600,66969216,1770,1789,1789,1770,5044
20241014,102500,58027759,1788,1765,1795,1765,7330
20241014,102400,44979618,1767,1759,1767,1759,3915
20241014,102300,38067730,1759,1762,1780,1759,3240
20241014,102200,32321442,1761,1754,1761,1746,1381
20241014,102100,29898365,1745,1741,1752,1741,7598
20241014,102000,16626770,1735,1741,1741,1735,687
20241014,101900,15434783,1735,1740,1743,1735,739
20241014,101800,14148970,1740,1741,1743,1740,624
20241014,101700,13062516,1741,1737,1741,1737,1266
20241014,101600,10859641,1737,1737,1737,1737,5
20241014,101500,10850956,1737,1737,1737,1737,2
20241014,101400,10847482,1739,1739,1740,1737,740
20241014,101300,9561545,1737,1731,1737,1731,886
20241014,101200,8024021,1731,1731,1731,1731,52
20241014,101100,7934009,1731,1731,1731,1731,5
20241014,101000,7925354,1731,1730,1731,1728,554
20241014,100900,6967432,1730,1728,1730,1728,524
20241014,100800,6061596,1728,1728,1728,1728,0
20241014,100700,6061596,1728,1728,1728,1728,0
20241014,100600,6061596,1728,1728,1728,1728,1
20241014,100500,6059868,1720,1720,1720,1720,0
20241014,100400,6059868,1720,1720,1720,1720,0
20241014,100300,6059868,1720,1720,1720,1720,0
20241014,100200,6059868,1720,1720,1720,1720,0
20241014,100100,6059868,1720,1720,1720,1720,4
20241014,100000,6052988,1720,1720,1720,1720,0
20241014,095900,6052988,1720,1720,1720,1720,87
20241014,095800,5903348,1728,1728,1728,1728,0
20241014,095700,5903348,1728,1728,1728,1728,0
20241014,095600,5903348,1728,1728,1728,1728,1
20241014,095500,5901620,1719,1719,1719,1719,34
20241014,095400,5843174,1728,1726,1728,1726,145
20241014,095300,5592723,1719,1719,1719,1719,0
20241014,095200,5592723,1719,1719,1719,1719,0
20241014,095100,5592723,1719,1719,1719,1719,0
20241014,095000,5592723,1719,1719,1719,1719,0
20241014,094900,5592723,1719,1719,1719,1719,0
20241014,094800,5592723,1719,1719,1719,1719,0
20241014,094700,5592723,1719,1727,1727,1719,303
20241014,094600,5071741,1720,1720,1720,1720,0
20241014,094500,5071741,1720,1727,1727,1720,44
20241014,094400,4996054,1728,1728,1728,1728,0
20241014,094300,4996054,1728,1728,1728,1728,0
20241014,094200,4996054,1728,1728,1728,1728,0
20241014,094100,4996054,1728,1728,1728,1728,0
20241014,094000,4996054,1728,1728,1728,1728,0
20241014,093900,4996054,1728,1728,1728,1728,289
20241014,093800,4496662,1728,1728,1728,1728,0
20241014,093700,4496662,1728,1728,1728,1728,144
20241014,093600,4247830,1728,1728,1728,1728,0
20241014,093500,4247830,1728,1717,1728,1717,35
20241014,093400,4187724,1728,1728,1728,1728,0
20241014,093300,4187724,1728,1728,1728,1728,0
20241014,093200,4187724,1728,1728,1728,1728,0
20241014,093100,4187724,1728,1728,1728,1728,0
20241014,093000,4187724,1728,1728,1728,1728,0
20241014,092900,4187724,1728,1728,1728,1728,0
20241014,092800,4187724,1728,1727,1728,1727,700
20241014,092700,2978146,1715,1715,1715,1715,0
20241014,092600,2978146,1715,1715,1715,1715,1
20241014,092500,2976431,1729,1729,1729,1729,0
20241014,092400,2976431,1729,1729,1729,1729,0
20241014,092300,2976431,1729,1728,1729,1728,2
20241014,092200,2972974,1727,1727,1727,1727,1
20241014,092100,2971247,1713,1713,1713,1713,0
20241014,092000,2971247,1713,1715,1715,1713,350
20241014,091900,2371417,1714,1715,1715,1714,413
20241014,091800,1663387,1716,1716,1716,1716,200
20241014,091700,1320187,1715,1715,1715,1715,0
20241014,091600,1320187,1715,1715,1715,1715,0
20241014,091500,1320187,1715,1715,1715,1715,34
20241014,091400,1261877,1730,1730,1730,1730,0
20241014,091300,1261877,1730,1730,1730,1730,0
20241014,091200,1261877,1730,1729,1730,1729,116
20241014,091100,1061312,1730,1730,1730,1730,0
20241014,091000,1061312,1730,1730,1730,1730,0
20241014,090900,1061312,1730,1730,1730,1730,0
20241014,090800,1061312,1730,1730,1730,1730,0
20241014,090700,1061312,1730,1730,1730,1730,4
20241014,090600,1054392,1732,1732,1732,1732,1
20241014,090500,1052660,1714,1714,1714,1714,0
20241014,090400,1052660,1714,1717,1717,1714,180
20241014,090300,743985,1735,1735,1735,1735,0
20241014,090200,743985,1735,1735,1735,1735,1
20241014,090100,742250,1716,1716,1716,1716,200
20241014,090000,399050,1735,1735,1735,1735,230