KissMeData/037950/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,192300,2652806612,1259,1259,1259,1259,20447
20241023,192200,2652806612,1259,1259,1259,1259,0
20241023,192100,2652806612,1259,1259,1259,1259,0
20241023,192000,2652806612,1259,1259,1259,1259,0
20241023,191900,2652806612,1259,1259,1259,1259,0
20241023,191800,2652806612,1259,1259,1259,1259,0
20241023,191700,2652806612,1259,1259,1259,1259,0
20241023,191600,2652806612,1259,1259,1259,1259,0
20241023,191500,2652806612,1259,1259,1259,1259,0
20241023,191400,2652806612,1259,1259,1259,1259,0
20241023,191300,2652806612,1259,1259,1259,1259,0
20241023,191200,2652806612,1259,1259,1259,1259,0
20241023,191100,2652806612,1259,1259,1259,1259,0
20241023,191000,2652806612,1259,1259,1259,1259,0
20241023,190900,2652806612,1259,1259,1259,1259,0
20241023,190800,2652806612,1259,1259,1259,1259,0
20241023,190700,2652806612,1259,1259,1259,1259,0
20241023,190600,2652806612,1259,1259,1259,1259,0
20241023,190500,2652806612,1259,1259,1259,1259,0
20241023,190400,2652806612,1259,1259,1259,1259,0
20241023,190300,2652806612,1259,1259,1259,1259,0
20241023,190200,2652806612,1259,1259,1259,1259,0
20241023,190100,2652806612,1259,1259,1259,1259,0
20241023,190000,2652806612,1259,1259,1259,1259,0
20241023,185900,2652806612,1259,1259,1259,1259,0
20241023,185800,2652806612,1259,1259,1259,1259,0
20241023,185700,2652806612,1259,1259,1259,1259,0
20241023,185600,2652806612,1259,1259,1259,1259,0
20241023,185500,2652806612,1259,1259,1259,1259,0
20241023,185400,2652806612,1259,1259,1259,1259,0
20241023,185300,2652806612,1259,1259,1259,1259,20447
20241023,185200,2652806612,1259,1259,1259,1259,0
20241023,185100,2652806612,1259,1259,1259,1259,0
20241023,185000,2652806612,1259,1259,1259,1259,0
20241023,184900,2652806612,1259,1259,1259,1259,0
20241023,184800,2652806612,1259,1259,1259,1259,0
20241023,184700,2652806612,1259,1259,1259,1259,0
20241023,184600,2652806612,1259,1259,1259,1259,0
20241023,184500,2652806612,1259,1259,1259,1259,0
20241023,184400,2652806612,1259,1259,1259,1259,0
20241023,184300,2652806612,1259,1259,1259,1259,0
20241023,184200,2652806612,1259,1259,1259,1259,0
20241023,184100,2652806612,1259,1259,1259,1259,0
20241023,184000,2652806612,1259,1259,1259,1259,0
20241023,183900,2652806612,1259,1259,1259,1259,0
20241023,183800,2652806612,1259,1259,1259,1259,0
20241023,183700,2652806612,1259,1259,1259,1259,0
20241023,183600,2652806612,1259,1259,1259,1259,0
20241023,183500,2652806612,1259,1259,1259,1259,0
20241023,183400,2652806612,1259,1259,1259,1259,0
20241023,183300,2652806612,1259,1259,1259,1259,0
20241023,183200,2652806612,1259,1259,1259,1259,0
20241023,183100,2652806612,1259,1259,1259,1259,0
20241023,183000,2652806612,1259,1259,1259,1259,0
20241023,182900,2652806612,1259,1259,1259,1259,0
20241023,182800,2652806612,1259,1259,1259,1259,0
20241023,182700,2652806612,1259,1259,1259,1259,0
20241023,182600,2652806612,1259,1259,1259,1259,0
20241023,182500,2652806612,1259,1259,1259,1259,0
20241023,182400,2652806612,1259,1259,1259,1259,0
20241023,182300,2652806612,1259,1259,1259,1259,20447
20241023,182200,2652806612,1259,1259,1259,1259,0
20241023,182100,2652806612,1259,1259,1259,1259,0
20241023,182000,2652806612,1259,1259,1259,1259,0
20241023,181900,2652806612,1259,1259,1259,1259,0
20241023,181800,2652806612,1259,1259,1259,1259,0
20241023,181700,2652806612,1259,1259,1259,1259,0
20241023,181600,2652806612,1259,1259,1259,1259,0
20241023,181500,2652806612,1259,1259,1259,1259,0
20241023,181400,2652806612,1259,1259,1259,1259,0
20241023,181300,2652806612,1259,1259,1259,1259,0
20241023,181200,2652806612,1259,1259,1259,1259,0
20241023,181100,2652806612,1259,1259,1259,1259,0
20241023,181000,2652806612,1259,1259,1259,1259,0
20241023,180900,2652806612,1259,1259,1259,1259,0
20241023,180800,2652806612,1259,1259,1259,1259,0
20241023,180700,2652806612,1259,1259,1259,1259,0
20241023,180600,2652806612,1259,1259,1259,1259,0
20241023,180500,2652806612,1259,1259,1259,1259,0
20241023,180400,2652806612,1259,1259,1259,1259,0
20241023,180300,2652806612,1259,1259,1259,1259,0
20241023,180200,2652806612,1259,1259,1259,1259,0
20241023,180100,2652806612,1259,1259,1259,1259,0
20241023,180000,2652806612,1259,1259,1259,1259,0
20241023,175900,2652806612,1259,1259,1259,1259,0
20241023,175800,2652806612,1259,1259,1259,1259,0
20241023,175700,2652806612,1259,1259,1259,1259,0
20241023,175600,2652806612,1259,1259,1259,1259,0
20241023,175500,2652806612,1259,1259,1259,1259,0
20241023,175400,2652806612,1259,1259,1259,1259,0
20241023,175300,2652806612,1259,1259,1259,1259,20447
20241023,175200,2652806612,1259,1259,1259,1259,0
20241023,175100,2652806612,1259,1259,1259,1259,0
20241023,175000,2652806612,1259,1259,1259,1259,0
20241023,174900,2652806612,1259,1259,1259,1259,0
20241023,174800,2652806612,1259,1259,1259,1259,0
20241023,174700,2652806612,1259,1259,1259,1259,0
20241023,174600,2652806612,1259,1259,1259,1259,0
20241023,174500,2652806612,1259,1259,1259,1259,0
20241023,174400,2652806612,1259,1259,1259,1259,0
20241023,174300,2652806612,1259,1259,1259,1259,0
20241023,174200,2652806612,1259,1259,1259,1259,0
20241023,174100,2652806612,1259,1259,1259,1259,0
20241023,174000,2652806612,1259,1259,1259,1259,0
20241023,173900,2652806612,1259,1259,1259,1259,0
20241023,173800,2652806612,1259,1259,1259,1259,0
20241023,173700,2652806612,1259,1259,1259,1259,0
20241023,173600,2652806612,1259,1259,1259,1259,0
20241023,173500,2652806612,1259,1259,1259,1259,0
20241023,173400,2652806612,1259,1259,1259,1259,0
20241023,173300,2652806612,1259,1259,1259,1259,0
20241023,173200,2652806612,1259,1259,1259,1259,0
20241023,173100,2652806612,1259,1259,1259,1259,0
20241023,173000,2652806612,1259,1259,1259,1259,0
20241023,172900,2652806612,1259,1259,1259,1259,0
20241023,172800,2652806612,1259,1259,1259,1259,0
20241023,172700,2652806612,1259,1259,1259,1259,0
20241023,172600,2652806612,1259,1259,1259,1259,0
20241023,172500,2652806612,1259,1259,1259,1259,0
20241023,172400,2652806612,1259,1259,1259,1259,0
20241023,172300,2652806612,1259,1259,1259,1259,20447
20241023,172200,2652806612,1259,1259,1259,1259,0
20241023,172100,2652806612,1259,1259,1259,1259,0
20241023,172000,2652806612,1259,1259,1259,1259,0
20241023,171900,2652806612,1259,1259,1259,1259,0
20241023,171800,2652806612,1259,1259,1259,1259,0
20241023,171700,2652806612,1259,1259,1259,1259,0
20241023,171600,2652806612,1259,1259,1259,1259,0
20241023,171500,2652806612,1259,1259,1259,1259,0
20241023,171400,2652806612,1259,1259,1259,1259,0
20241023,171300,2652806612,1259,1259,1259,1259,0
20241023,171200,2652806612,1259,1259,1259,1259,0
20241023,171100,2652806612,1259,1259,1259,1259,0
20241023,171000,2652806612,1259,1259,1259,1259,0
20241023,170900,2652806612,1259,1259,1259,1259,0
20241023,170800,2652806612,1259,1259,1259,1259,0
20241023,170700,2652806612,1259,1259,1259,1259,0
20241023,170600,2652806612,1259,1259,1259,1259,0
20241023,170500,2652806612,1259,1259,1259,1259,0
20241023,170400,2652806612,1259,1259,1259,1259,0
20241023,170300,2652806612,1259,1259,1259,1259,0
20241023,170200,2652806612,1259,1259,1259,1259,0
20241023,170100,2652806612,1259,1259,1259,1259,0
20241023,170000,2652806612,1259,1259,1259,1259,0
20241023,165900,2652806612,1259,1259,1259,1259,0
20241023,165800,2652806612,1259,1259,1259,1259,0
20241023,165700,2652806612,1259,1259,1259,1259,0
20241023,165600,2652806612,1259,1259,1259,1259,0
20241023,165500,2652806612,1259,1259,1259,1259,0
20241023,165400,2652806612,1259,1259,1259,1259,0
20241023,165300,2652806612,1259,1259,1259,1259,20447
20241023,165200,2652806612,1259,1259,1259,1259,0
20241023,165100,2652806612,1259,1259,1259,1259,0
20241023,165000,2652806612,1259,1259,1259,1259,0
20241023,164900,2652806612,1259,1259,1259,1259,0
20241023,164800,2652806612,1259,1259,1259,1259,0
20241023,164700,2652806612,1259,1259,1259,1259,0
20241023,164600,2652806612,1259,1259,1259,1259,0
20241023,164500,2652806612,1259,1259,1259,1259,0
20241023,164400,2652806612,1259,1259,1259,1259,0
20241023,164300,2652806612,1259,1259,1259,1259,0
20241023,164200,2652806612,1259,1259,1259,1259,0
20241023,164100,2652806612,1259,1259,1259,1259,0
20241023,164000,2652806612,1259,1259,1259,1259,0
20241023,163900,2652806612,1259,1259,1259,1259,0
20241023,163800,2652806612,1259,1259,1259,1259,0
20241023,163700,2652806612,1259,1259,1259,1259,0
20241023,163600,2652806612,1259,1259,1259,1259,0
20241023,163500,2652806612,1259,1259,1259,1259,0
20241023,163400,2652806612,1259,1259,1259,1259,0
20241023,163300,2652806612,1259,1259,1259,1259,0
20241023,163200,2652806612,1259,1259,1259,1259,0
20241023,163100,2652806612,1259,1259,1259,1259,0
20241023,163000,2652806612,1259,1259,1259,1259,0
20241023,162900,2652806612,1259,1259,1259,1259,0
20241023,162800,2652806612,1259,1259,1259,1259,0
20241023,162700,2652806612,1259,1259,1259,1259,0
20241023,162600,2652806612,1259,1259,1259,1259,0
20241023,162500,2652806612,1259,1259,1259,1259,0
20241023,162400,2652806612,1259,1259,1259,1259,0
20241023,162300,2652806612,1259,1259,1259,1259,20447
20241023,162200,2652806612,1259,1259,1259,1259,0
20241023,162100,2652806612,1259,1259,1259,1259,0
20241023,162000,2652806612,1259,1259,1259,1259,0
20241023,161900,2652806612,1259,1259,1259,1259,0
20241023,161800,2652806612,1259,1259,1259,1259,0
20241023,161700,2652806612,1259,1259,1259,1259,0
20241023,161600,2652806612,1259,1259,1259,1259,0
20241023,161500,2652806612,1259,1259,1259,1259,0
20241023,161400,2652806612,1259,1259,1259,1259,0
20241023,161300,2652806612,1259,1259,1259,1259,0
20241023,161200,2652806612,1259,1259,1259,1259,0
20241023,161100,2652806612,1259,1259,1259,1259,0
20241023,161000,2652806612,1259,1259,1259,1259,0
20241023,160900,2652806612,1259,1259,1259,1259,0
20241023,160800,2652806612,1259,1259,1259,1259,0
20241023,160700,2652806612,1259,1259,1259,1259,0
20241023,160600,2652806612,1259,1259,1259,1259,0
20241023,160500,2652806612,1259,1259,1259,1259,0
20241023,160400,2652806612,1259,1259,1259,1259,0
20241023,160300,2652806612,1259,1259,1259,1259,0
20241023,160200,2652806612,1259,1259,1259,1259,0
20241023,160100,2652806612,1259,1259,1259,1259,0
20241023,160000,2652806612,1259,1259,1259,1259,0
20241023,155900,2652806612,1259,1259,1259,1259,0
20241023,155800,2652806612,1259,1259,1259,1259,0
20241023,155700,2652806612,1259,1259,1259,1259,0
20241023,155600,2652806612,1259,1259,1259,1259,0
20241023,155500,2652806612,1259,1259,1259,1259,0
20241023,155400,2652806612,1259,1259,1259,1259,0
20241023,155300,2652806612,1259,1259,1259,1259,20447
20241023,155200,2652806612,1259,1259,1259,1259,0
20241023,155100,2652806612,1259,1259,1259,1259,0
20241023,155000,2652806612,1259,1259,1259,1259,0
20241023,154900,2652806612,1259,1259,1259,1259,0
20241023,154800,2652806612,1259,1259,1259,1259,0
20241023,154700,2652806612,1259,1259,1259,1259,0
20241023,154600,2652806612,1259,1259,1259,1259,0
20241023,154500,2652806612,1259,1259,1259,1259,0
20241023,154400,2652806612,1259,1259,1259,1259,0
20241023,154300,2652806612,1259,1259,1259,1259,0
20241023,154200,2652806612,1259,1259,1259,1259,0
20241023,154100,2652806612,1259,1259,1259,1259,0
20241023,154000,2652806612,1259,1259,1259,1259,0
20241023,153900,2652806612,1259,1259,1259,1259,0
20241023,153800,2652806612,1259,1259,1259,1259,0
20241023,153700,2652806612,1259,1259,1259,1259,0
20241023,153600,2652806612,1259,1259,1259,1259,0
20241023,153500,2652806612,1259,1259,1259,1259,0
20241023,153400,2652806612,1259,1259,1259,1259,0
20241023,153300,2652806612,1259,1259,1259,1259,0
20241023,153200,2652806612,1259,1259,1259,1259,0
20241023,153100,2652806612,1259,1259,1259,1259,0
20241023,153000,2652806612,1259,1259,1259,1259,20447
20241023,152900,2627063839,1264,1264,1264,1264,0
20241023,152800,2627063839,1264,1264,1264,1264,0
20241023,152700,2627063839,1264,1264,1264,1264,0
20241023,152600,2627063839,1264,1264,1264,1264,0
20241023,152500,2627063839,1264,1264,1264,1264,0
20241023,152400,2627063839,1264,1264,1264,1264,0
20241023,152300,2627063839,1264,1264,1264,1264,0
20241023,152200,2627063839,1264,1264,1264,1264,0
20241023,152100,2627063839,1264,1264,1264,1264,0
20241023,152000,2627063839,1264,1264,1264,1264,0
20241023,151900,2627063839,1264,1260,1264,1259,5221
20241023,151800,2620487045,1259,1260,1260,1259,13746
20241023,151700,2603172297,1263,1263,1264,1260,9435
20241023,151600,2591263306,1261,1261,1261,1261,120
20241023,151500,2591111986,1261,1261,1262,1260,7774
20241023,151400,2581311737,1261,1261,1261,1260,3319
20241023,151300,2577127673,1264,1263,1264,1263,1634
20241023,151200,2575063910,1260,1261,1263,1260,7702
20241023,151100,2565351520,1262,1261,1262,1261,9488
20241023,151000,2553385891,1263,1261,1263,1260,1504
20241023,150900,2551486580,1263,1261,1263,1260,2575
20241023,150800,2548238850,1260,1260,1260,1259,761
20241023,150700,2547280347,1263,1261,1263,1260,1905
20241023,150600,2544879662,1264,1260,1264,1260,735
20241023,150500,2543952184,1260,1261,1261,1259,19295
20241023,150400,2519637047,1261,1262,1262,1261,7153
20241023,150300,2510616594,1262,1262,1265,1262,297
20241023,150200,2510241768,1264,1264,1264,1264,0
20241023,150100,2510241768,1264,1264,1264,1264,70
20241023,150000,2510153288,1265,1265,1265,1265,0
20241023,145900,2510153288,1265,1262,1265,1260,8080
20241023,145800,2499970295,1263,1263,1263,1263,1
20241023,145700,2499969032,1263,1262,1263,1262,837
20241023,145600,2498911903,1262,1262,1262,1262,1240
20241023,145500,2497347023,1262,1263,1263,1262,11
20241023,145400,2497333131,1262,1262,1262,1262,1182
20241023,145300,2495841447,1263,1265,1265,1263,2048
20241023,145200,2493252517,1265,1265,1265,1265,75
20241023,145100,2493157642,1266,1266,1266,1266,0
20241023,145000,2493157642,1266,1263,1266,1263,1308
20241023,144900,2491504839,1263,1261,1263,1261,3479
20241023,144800,2487114862,1261,1263,1263,1260,9003
20241023,144700,2475762076,1264,1264,1264,1264,0
20241023,144600,2475762076,1264,1261,1264,1261,3006
20241023,144500,2471971497,1261,1261,1261,1261,2002
20241023,144400,2469446975,1260,1260,1260,1260,244
20241023,144300,2469139535,1260,1260,1260,1260,302
20241023,144200,2468759015,1260,1264,1264,1260,900
20241023,144100,2467623010,1269,1262,1269,1259,10005
20241023,144000,2455017895,1260,1267,1267,1260,14690
20241023,143900,2436466224,1267,1267,1267,1267,1
20241023,143800,2436464957,1268,1270,1271,1268,120
20241023,143700,2436312747,1272,1272,1272,1267,204
20241023,143600,2436053979,1271,1271,1271,1271,3384
20241023,143500,2431752915,1271,1271,1271,1271,12
20241023,143400,2431737663,1271,1271,1271,1271,0
20241023,143300,2431737663,1271,1270,1271,1270,1000
20241023,143200,2430466665,1271,1268,1271,1265,2300
20241023,143100,2427547370,1270,1269,1270,1269,3392
20241023,143000,2423241102,1269,1269,1269,1269,512
20241023,142900,2422591374,1269,1269,1269,1269,0
20241023,142800,2422591374,1269,1268,1269,1268,2145
20241023,142700,2419869752,1268,1268,1268,1268,22
20241023,142600,2419841856,1267,1264,1267,1264,9003
20241023,142500,2408435058,1264,1264,1264,1264,1
20241023,142400,2408433794,1264,1264,1264,1264,531
20241023,142300,2407762610,1264,1263,1264,1263,4011
20241023,142200,2402696562,1263,1263,1263,1263,0
20241023,142100,2402696562,1263,1259,1263,1259,8
20241023,142000,2402686462,1258,1263,1263,1258,453
20241023,141900,2402116578,1258,1260,1264,1258,2762
20241023,141800,2398640198,1260,1261,1261,1260,20087
20241023,141700,2373329778,1261,1264,1264,1260,38930
20241023,141600,2324181765,1262,1265,1265,1262,13061
20241023,141500,2307682397,1264,1267,1267,1264,10238
20241023,141400,2294730200,1267,1267,1267,1267,49
20241023,141300,2294668117,1267,1268,1270,1267,101
20241023,141200,2294540012,1268,1268,1270,1268,1391
20241023,141100,2292776168,1270,1270,1270,1270,100
20241023,141000,2292649168,1270,1269,1270,1265,1468
20241023,140900,2290789957,1269,1269,1269,1269,0
20241023,140800,2290789957,1269,1269,1269,1269,0
20241023,140700,2290789957,1269,1269,1269,1269,100
20241023,140600,2290663057,1269,1267,1270,1264,13592
20241023,140500,2273461427,1270,1270,1270,1270,200
20241023,140400,2273207427,1269,1267,1269,1266,1159
20241023,140300,2271739952,1270,1268,1270,1267,1694
20241023,140200,2269593432,1268,1268,1268,1267,3865
20241023,140100,2264696052,1268,1271,1271,1268,2083
20241023,140000,2262053623,1272,1272,1272,1272,18
20241023,135900,2262030727,1272,1272,1272,1272,0
20241023,135800,2262030727,1272,1272,1272,1272,0
20241023,135700,2262030727,1272,1272,1272,1272,0
20241023,135600,2262030727,1272,1272,1272,1272,0
20241023,135500,2262030727,1272,1272,1272,1272,842
20241023,135400,2260959703,1272,1270,1272,1270,975
20241023,135300,2259721433,1273,1273,1273,1273,99
20241023,135200,2259595406,1268,1268,1268,1268,1952
20241023,135100,2257120270,1273,1270,1274,1267,17136
20241023,135000,2235352315,1272,1273,1273,1272,3829
20241023,134900,2230480748,1276,1276,1276,1276,847
20241023,134800,2229399976,1276,1276,1276,1276,100
20241023,134700,2229272376,1276,1275,1276,1275,2644
20241023,134600,2225898686,1276,1275,1276,1275,2216
20241023,134500,2223071970,1275,1275,1275,1275,100
20241023,134400,2222944470,1276,1274,1276,1274,2098
20241023,134300,2220269426,1275,1274,1275,1274,5889
20241023,134200,2212766512,1274,1270,1274,1269,382
20241023,134100,2212281449,1274,1272,1274,1270,8669
20241023,134000,2201246518,1272,1272,1272,1271,145
20241023,133900,2201062174,1273,1273,1273,1273,0
20241023,133800,2201062174,1273,1271,1273,1271,169
20241023,133700,2200847257,1274,1274,1274,1274,0
20241023,133600,2200847257,1274,1274,1274,1274,49
20241023,133500,2200784831,1275,1275,1275,1275,0
20241023,133400,2200784831,1275,1275,1275,1275,25
20241023,133300,2200752956,1275,1275,1275,1269,616
20241023,133200,2199970250,1270,1274,1275,1270,4227
20241023,133100,2194593406,1275,1273,1275,1273,1598
20241023,133000,2192556988,1274,1274,1274,1274,0
20241023,132900,2192556988,1274,1274,1274,1273,191
20241023,132800,2192313763,1270,1271,1271,1270,1771
20241023,132700,2190064186,1274,1274,1274,1274,1100
20241023,132600,2188662786,1274,1274,1274,1270,3301
20241023,132500,2184465662,1272,1272,1272,1272,434
20241023,132400,2183913614,1274,1270,1274,1270,376
20241023,132300,2183435934,1274,1271,1274,1270,3120
20241023,132200,2179471918,1275,1275,1275,1275,322
20241023,132100,2179061368,1270,1275,1275,1270,821
20241023,132000,2178017777,1275,1275,1275,1275,13
20241023,131900,2178001202,1275,1273,1275,1273,108
20241023,131800,2177863620,1275,1276,1276,1268,4450
20241023,131700,2172214849,1269,1276,1276,1269,6689
20241023,131600,2163719350,1277,1277,1277,1277,0
20241023,131500,2163719350,1277,1277,1277,1276,207
20241023,131400,2163455204,1278,1278,1278,1278,0
20241023,131300,2163455204,1278,1278,1278,1278,0
20241023,131200,2163455204,1278,1278,1278,1278,89
20241023,131100,2163341462,1271,1271,1271,1271,7759
20241023,131000,2153479773,1272,1277,1279,1272,2089
20241023,130900,2150818431,1279,1279,1279,1279,9
20241023,130800,2150806920,1279,1274,1279,1274,672
20241023,130700,2149949342,1279,1272,1279,1272,90
20241023,130600,2149834239,1279,1278,1279,1272,5475
20241023,130500,2142849920,1279,1279,1279,1279,0
20241023,130400,2142849920,1279,1277,1279,1272,8770
20241023,130300,2131682633,1279,1279,1279,1277,29
20241023,130200,2131645544,1277,1277,1277,1277,200
20241023,130100,2131390144,1279,1279,1279,1278,299
20241023,130000,2131007937,1279,1279,1279,1279,147
20241023,125900,2130819924,1279,1278,1279,1278,649
20241023,125800,2129990453,1279,1279,1279,1278,720
20241023,125700,2129069574,1279,1279,1279,1279,0
20241023,125600,2129069574,1279,1279,1279,1279,54
20241023,125500,2129000508,1279,1278,1279,1277,575
20241023,125400,2128265538,1278,1278,1278,1277,248
20241023,125300,2127948703,1278,1278,1278,1278,267
20241023,125200,2127607477,1278,1278,1278,1278,189
20241023,125100,2127365935,1278,1278,1279,1278,139
20241023,125000,2127188264,1277,1279,1279,1277,177
20241023,124900,2126962099,1279,1276,1279,1276,4102
20241023,124800,2121727713,1276,1276,1276,1276,89
20241023,124700,2121614149,1279,1278,1279,1278,3226
20241023,124600,2117490517,1278,1277,1278,1275,5432
20241023,124500,2110554365,1277,1277,1277,1277,0
20241023,124400,2110554365,1277,1275,1277,1275,222
20241023,124300,2110271154,1277,1277,1277,1275,76
20241023,124200,2110174196,1277,1275,1277,1275,1091
20241023,124100,2108782993,1277,1277,1277,1277,2
20241023,124000,2108780439,1277,1276,1277,1275,372
20241023,123900,2108305906,1277,1273,1277,1273,4011
20241023,123800,2103194788,1275,1274,1275,1274,180
20241023,123700,2102965369,1275,1275,1275,1275,769
20241023,123600,2101984894,1275,1272,1275,1272,971
20241023,123500,2100749108,1272,1273,1274,1272,1814
20241023,123400,2098441033,1273,1273,1273,1273,720
20241023,123300,2097524473,1273,1273,1273,1273,1458
20241023,123200,2095668439,1273,1273,1273,1273,1231
20241023,123100,2094101376,1271,1272,1272,1271,200
20241023,123000,2093847156,1271,1271,1271,1271,0
20241023,122900,2093847156,1271,1271,1271,1271,0
20241023,122800,2093847156,1271,1273,1273,1271,3919
20241023,122700,2088865755,1272,1272,1272,1272,550
20241023,122600,2088166155,1272,1272,1272,1272,1500
20241023,122500,2086258155,1274,1272,1274,1272,61
20241023,122400,2086180561,1272,1274,1274,1272,51
20241023,122300,2086115687,1274,1274,1274,1274,3624
20241023,122200,2081498711,1274,1268,1274,1268,4202
20241023,122100,2076152085,1271,1271,1271,1271,10
20241023,122000,2076139375,1271,1271,1271,1271,4941
20241023,121900,2069859364,1267,1267,1267,1267,0
20241023,121800,2069859364,1267,1267,1267,1267,0
20241023,121700,2069859364,1267,1268,1268,1267,2551
20241023,121600,2066626394,1267,1270,1270,1267,16118
20241023,121500,2046174781,1270,1271,1271,1270,11323
20241023,121400,2031787596,1271,1272,1272,1271,189
20241023,121300,2031547190,1272,1272,1272,1272,0
20241023,121200,2031547190,1272,1272,1272,1272,15
20241023,121100,2031528110,1274,1271,1274,1271,550
20241023,121000,2030828760,1275,1275,1275,1275,1
20241023,120900,2030827485,1271,1271,1271,1271,2212
20241023,120800,2028016033,1272,1272,1272,1272,87
20241023,120700,2027905369,1272,1273,1273,1272,2603
20241023,120600,2024592353,1272,1272,1272,1271,3936
20241023,120500,2019588267,1273,1273,1273,1273,1
20241023,120400,2019586994,1272,1273,1273,1272,151
20241023,120300,2019394920,1273,1273,1273,1272,3122
20241023,120200,2015423114,1272,1272,1272,1272,330
20241023,120100,2015003354,1272,1272,1272,1272,0
20241023,120000,2015003354,1272,1271,1272,1271,1021
20241023,115900,2013705662,1271,1271,1271,1271,1031
20241023,115800,2012395261,1270,1271,1271,1270,7616
20241023,115700,2002716418,1272,1272,1272,1272,4818
20241023,115600,1996587922,1273,1273,1273,1273,350
20241023,115500,1996142372,1273,1273,1273,1273,623
20241023,115400,1995349293,1273,1273,1273,1273,882
20241023,115300,1994226507,1273,1274,1274,1273,8436
20241023,115200,1983485909,1274,1274,1274,1274,635
20241023,115100,1982676919,1274,1274,1274,1274,0
20241023,115000,1982676919,1274,1274,1274,1274,89
20241023,114900,1982563533,1274,1274,1274,1274,11
20241023,114800,1982549519,1274,1274,1274,1274,4862
20241023,114700,1976355331,1274,1275,1275,1274,585
20241023,114600,1975609991,1275,1275,1276,1275,9355
20241023,114500,1963682362,1276,1276,1276,1276,88
20241023,114400,1963570074,1275,1277,1277,1275,9618
20241023,114300,1951298655,1277,1277,1277,1277,1
20241023,114200,1951297378,1277,1277,1277,1277,397
20241023,114100,1950790409,1278,1279,1279,1278,311
20241023,114000,1950392950,1279,1276,1279,1276,428
20241023,113900,1949846819,1277,1277,1277,1277,204
20241023,113800,1949586311,1277,1277,1277,1277,1000
20241023,113700,1948309311,1278,1277,1278,1276,6664
20241023,113600,1939805347,1277,1277,1277,1277,62
20241023,113500,1939726173,1282,1282,1282,1282,0
20241023,113400,1939726173,1282,1276,1282,1276,1725
20241023,113300,1937525037,1276,1276,1281,1276,2176
20241023,113200,1934748446,1276,1278,1278,1276,2904
20241023,113100,1931040503,1278,1278,1278,1278,1554
20241023,113000,1929054491,1282,1277,1282,1277,649
20241023,112900,1928222508,1277,1277,1277,1277,100
20241023,112800,1928094808,1278,1282,1282,1278,249
20241023,112700,1927775990,1282,1282,1282,1282,500
20241023,112600,1927134990,1283,1283,1283,1283,0
20241023,112500,1927134990,1283,1283,1283,1283,300
20241023,112400,1926750090,1284,1284,1284,1284,0
20241023,112300,1926750090,1284,1276,1284,1276,2256
20241023,112200,1923871426,1284,1284,1284,1277,6891
20241023,112100,1915068926,1280,1281,1284,1280,3979
20241023,112000,1909974999,1284,1284,1284,1284,115
20241023,111900,1909827339,1284,1281,1284,1281,1213
20241023,111800,1908271986,1284,1283,1284,1280,573
20241023,111700,1907536812,1284,1284,1284,1284,1
20241023,111600,1907535528,1284,1285,1285,1284,237
20241023,111500,1907231143,1285,1285,1285,1284,1354
20241023,111400,1905491255,1278,1279,1279,1278,11773
20241023,111300,1890439242,1278,1277,1285,1277,6035
20241023,111200,1882685238,1277,1282,1282,1276,23349
20241023,111100,1852833383,1282,1286,1286,1282,4539
20241023,111000,1847006986,1286,1284,1287,1284,4516
20241023,110900,1841204040,1283,1286,1287,1283,4576
20241023,110800,1835327378,1287,1287,1287,1283,6834
20241023,110700,1826534742,1287,1286,1287,1285,9655
20241023,110600,1814117611,1286,1283,1286,1283,12228
20241023,110500,1798400392,1283,1283,1283,1282,6666
20241023,110400,1789847922,1283,1283,1283,1283,150
20241023,110300,1789655472,1283,1283,1283,1282,1987
20241023,110200,1787106154,1283,1283,1283,1283,739
20241023,110100,1786158017,1283,1282,1283,1281,1817
20241023,110000,1783828998,1282,1282,1283,1282,5165
20241023,105900,1777207466,1282,1283,1283,1281,2277
20241023,105800,1774290413,1283,1284,1284,1281,2948
20241023,105700,1770509140,1283,1285,1286,1283,15781
20241023,105600,1750232089,1286,1282,1286,1281,2405
20241023,105500,1747144621,1283,1279,1283,1278,1773
20241023,105400,1744875532,1278,1283,1283,1278,8352
20241023,105300,1734187309,1283,1285,1285,1279,373
20241023,105200,1733708765,1285,1284,1287,1277,15165
20241023,105100,1714270068,1283,1295,1300,1281,105115
20241023,105000,1578200712,1295,1274,1295,1274,96097
20241023,104900,1454496625,1271,1271,1271,1271,0
20241023,104800,1454496625,1271,1271,1271,1271,2000
20241023,104700,1451954625,1271,1272,1272,1271,4097
20241023,104600,1446747288,1271,1271,1271,1271,0
20241023,104500,1446747288,1271,1271,1271,1271,1000
20241023,104400,1445476288,1271,1273,1273,1271,2000
20241023,104300,1442933579,1272,1273,1273,1272,2077
20241023,104200,1440290689,1273,1273,1273,1273,100
20241023,104100,1440163389,1274,1274,1274,1274,1000
20241023,104000,1438889389,1276,1274,1276,1274,392
20241023,103900,1438389693,1274,1273,1274,1273,2362
20241023,103800,1435382865,1274,1273,1274,1273,109
20241023,103700,1435244104,1273,1271,1273,1271,120
20241023,103600,1435091544,1271,1271,1271,1271,100
20241023,103500,1434964444,1270,1271,1271,1270,4126
20241023,103400,1429723523,1270,1275,1275,1270,320
20241023,103300,1429316778,1275,1275,1275,1275,1850
20241023,103200,1426958028,1275,1272,1275,1270,8010
20241023,103100,1416761599,1272,1272,1272,1270,1305
20241023,103000,1415104237,1270,1271,1271,1270,652
20241023,102900,1414275909,1272,1272,1272,1272,826
20241023,102800,1413225237,1272,1272,1272,1272,1
20241023,102700,1413223965,1272,1273,1273,1272,13
20241023,102600,1413207420,1273,1273,1273,1273,1920
20241023,102500,1410763260,1273,1274,1274,1273,581
20241023,102400,1410023077,1274,1273,1274,1273,4899
20241023,102300,1403786256,1272,1272,1272,1272,6068
20241023,102200,1396067760,1272,1272,1272,1272,0
20241023,102100,1396067760,1272,1268,1272,1268,383
20241023,102000,1395582112,1272,1272,1272,1266,67
20241023,101900,1395497199,1266,1266,1266,1266,3
20241023,101800,1395493401,1265,1265,1265,1265,0
20241023,101700,1395493401,1265,1266,1266,1265,652
20241023,101600,1394668569,1265,1265,1265,1265,0
20241023,101500,1394668569,1265,1272,1272,1265,10611
20241023,101400,1381239046,1272,1272,1272,1272,7
20241023,101300,1381230142,1272,1272,1272,1272,3024
20241023,101200,1377383614,1270,1272,1272,1264,2019
20241023,101100,1374831467,1272,1265,1272,1262,7227
20241023,101000,1365698273,1265,1267,1268,1264,17818
20241023,100900,1343153788,1266,1270,1271,1266,30270
20241023,100800,1304748426,1271,1272,1272,1270,18378
20241023,100700,1281383835,1273,1275,1275,1273,14154
20241023,100600,1263360568,1276,1276,1276,1274,3550
20241023,100500,1258834724,1276,1275,1276,1275,2730
20241023,100400,1255353824,1275,1276,1276,1275,325
20241023,100300,1254939129,1276,1276,1277,1276,890
20241023,100200,1253803289,1276,1277,1277,1276,1032
20241023,100100,1252486438,1277,1277,1277,1277,1116
20241023,100000,1251061306,1276,1276,1277,1276,538
20241023,095900,1250374817,1277,1279,1279,1277,3513
20241023,095800,1245886313,1279,1279,1279,1279,201
20241023,095700,1245629234,1277,1276,1279,1276,3876
20241023,095600,1240677507,1276,1276,1276,1276,49
20241023,095500,1240614983,1276,1277,1278,1276,1620
20241023,095400,1238547024,1276,1276,1276,1276,31
20241023,095300,1238507468,1277,1279,1279,1277,404
20241023,095200,1237991452,1278,1279,1279,1278,502
20241023,095100,1237349894,1279,1280,1280,1279,2617
20241023,095000,1234000550,1279,1279,1279,1276,13395
20241023,094900,1216869023,1274,1279,1279,1274,2001
20241023,094800,1214319135,1279,1274,1279,1274,219
20241023,094700,1214039114,1280,1274,1280,1274,506
20241023,094600,1213394452,1274,1277,1277,1274,2964
20241023,094500,1209609427,1274,1273,1274,1273,88
20241023,094400,1209497337,1273,1273,1274,1273,1881
20241023,094300,1207102624,1273,1273,1274,1273,696
20241023,094200,1206216102,1274,1277,1282,1272,6016
20241023,094100,1198538336,1274,1272,1277,1272,12323
20241023,094000,1182850512,1272,1281,1281,1272,18914
20241023,093900,1158770362,1273,1278,1281,1273,4343
20241023,093800,1153238903,1272,1281,1281,1272,8156
20241023,093700,1142856932,1273,1278,1282,1273,28458
20241023,093600,1106546966,1279,1279,1283,1279,5118
20241023,093500,1100000401,1278,1280,1280,1278,15776
20241023,093400,1079824338,1279,1286,1286,1278,41801
20241023,093300,1026269924,1285,1285,1289,1283,16679
20241023,093200,1004787247,1283,1292,1292,1282,13202
20241023,093100,987819388,1286,1285,1293,1285,23550
20241023,093000,957486582,1285,1283,1288,1283,3369
20241023,092900,953158208,1285,1295,1295,1283,54655
20241023,092800,882773117,1293,1294,1296,1293,22022
20241023,092700,854267528,1294,1293,1296,1292,31858
20241023,092600,813032288,1291,1292,1294,1291,22328
20241023,092500,784176549,1292,1294,1297,1291,60109
20241023,092400,706428578,1294,1292,1297,1291,32852
20241023,092300,663934358,1292,1287,1292,1285,17563
20241023,092200,641296081,1290,1290,1293,1287,32649
20241023,092100,599127358,1287,1288,1289,1286,45000
20241023,092000,541173928,1288,1287,1289,1285,22428
20241023,091900,512307658,1287,1285,1288,1285,15495
20241023,091800,492373583,1284,1284,1286,1283,16303
20241023,091700,471433584,1284,1280,1284,1280,4577
20241023,091600,465564788,1280,1280,1283,1280,10092
20241023,091500,452641855,1280,1283,1283,1280,2648
20241023,091400,449247630,1281,1281,1284,1281,5759
20241023,091300,441868983,1280,1282,1282,1280,10342
20241023,091200,428623399,1284,1282,1284,1280,5145
20241023,091100,422029701,1282,1284,1284,1280,2492
20241023,091000,418832721,1284,1278,1284,1278,3697
20241023,090900,414086701,1279,1280,1280,1279,5926
20241023,090800,406505083,1280,1279,1280,1278,7121
20241023,090700,397394866,1280,1284,1284,1280,4466
20241023,090600,391677766,1279,1280,1285,1278,20342
20241023,090500,365639106,1280,1282,1283,1280,17637
20241023,090400,343038918,1283,1280,1287,1280,8681
20241023,090300,331885388,1280,1284,1285,1279,15820
20241023,090200,311601342,1285,1298,1299,1281,72279
20241023,090100,218363334,1298,1289,1300,1277,84511
20241023,090000,109205021,1284,1281,1291,1272,85137