KissMeData/127120/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,202200,3264980835,3735,3735,3735,3735,13535
20241011,202100,3264980835,3735,3735,3735,3735,0
20241011,202000,3264980835,3735,3735,3735,3735,0
20241011,201900,3264980835,3735,3735,3735,3735,0
20241011,201800,3264980835,3735,3735,3735,3735,0
20241011,201700,3264980835,3735,3735,3735,3735,0
20241011,201600,3264980835,3735,3735,3735,3735,0
20241011,201500,3264980835,3735,3735,3735,3735,0
20241011,201400,3264980835,3735,3735,3735,3735,0
20241011,201300,3264980835,3735,3735,3735,3735,0
20241011,201200,3264980835,3735,3735,3735,3735,0
20241011,201100,3264980835,3735,3735,3735,3735,0
20241011,201000,3264980835,3735,3735,3735,3735,0
20241011,200900,3264980835,3735,3735,3735,3735,0
20241011,200800,3264980835,3735,3735,3735,3735,0
20241011,200700,3264980835,3735,3735,3735,3735,0
20241011,200600,3264980835,3735,3735,3735,3735,0
20241011,200500,3264980835,3735,3735,3735,3735,0
20241011,200400,3264980835,3735,3735,3735,3735,0
20241011,200300,3264980835,3735,3735,3735,3735,0
20241011,200200,3264980835,3735,3735,3735,3735,0
20241011,200100,3264980835,3735,3735,3735,3735,0
20241011,200000,3264980835,3735,3735,3735,3735,0
20241011,195900,3264980835,3735,3735,3735,3735,0
20241011,195800,3264980835,3735,3735,3735,3735,0
20241011,195700,3264980835,3735,3735,3735,3735,0
20241011,195600,3264980835,3735,3735,3735,3735,0
20241011,195500,3264980835,3735,3735,3735,3735,0
20241011,195400,3264980835,3735,3735,3735,3735,0
20241011,195300,3264980835,3735,3735,3735,3735,0
20241011,195200,3264980835,3735,3735,3735,3735,13535
20241011,195100,3264980835,3735,3735,3735,3735,0
20241011,195000,3264980835,3735,3735,3735,3735,0
20241011,194900,3264980835,3735,3735,3735,3735,0
20241011,194800,3264980835,3735,3735,3735,3735,0
20241011,194700,3264980835,3735,3735,3735,3735,0
20241011,194600,3264980835,3735,3735,3735,3735,0
20241011,194500,3264980835,3735,3735,3735,3735,0
20241011,194400,3264980835,3735,3735,3735,3735,0
20241011,194300,3264980835,3735,3735,3735,3735,0
20241011,194200,3264980835,3735,3735,3735,3735,0
20241011,194100,3264980835,3735,3735,3735,3735,0
20241011,194000,3264980835,3735,3735,3735,3735,0
20241011,193900,3264980835,3735,3735,3735,3735,0
20241011,193800,3264980835,3735,3735,3735,3735,0
20241011,193700,3264980835,3735,3735,3735,3735,0
20241011,193600,3264980835,3735,3735,3735,3735,0
20241011,193500,3264980835,3735,3735,3735,3735,0
20241011,193400,3264980835,3735,3735,3735,3735,0
20241011,193300,3264980835,3735,3735,3735,3735,0
20241011,193200,3264980835,3735,3735,3735,3735,0
20241011,193100,3264980835,3735,3735,3735,3735,0
20241011,193000,3264980835,3735,3735,3735,3735,0
20241011,192900,3264980835,3735,3735,3735,3735,0
20241011,192800,3264980835,3735,3735,3735,3735,0
20241011,192700,3264980835,3735,3735,3735,3735,0
20241011,192600,3264980835,3735,3735,3735,3735,0
20241011,192500,3264980835,3735,3735,3735,3735,0
20241011,192400,3264980835,3735,3735,3735,3735,0
20241011,192300,3264980835,3735,3735,3735,3735,0
20241011,192200,3264980835,3735,3735,3735,3735,13535
20241011,192100,3264980835,3735,3735,3735,3735,0
20241011,192000,3264980835,3735,3735,3735,3735,0
20241011,191900,3264980835,3735,3735,3735,3735,0
20241011,191800,3264980835,3735,3735,3735,3735,0
20241011,191700,3264980835,3735,3735,3735,3735,0
20241011,191600,3264980835,3735,3735,3735,3735,0
20241011,191500,3264980835,3735,3735,3735,3735,0
20241011,191400,3264980835,3735,3735,3735,3735,0
20241011,191300,3264980835,3735,3735,3735,3735,0
20241011,191200,3264980835,3735,3735,3735,3735,0
20241011,191100,3264980835,3735,3735,3735,3735,0
20241011,191000,3264980835,3735,3735,3735,3735,0
20241011,190900,3264980835,3735,3735,3735,3735,0
20241011,190800,3264980835,3735,3735,3735,3735,0
20241011,190700,3264980835,3735,3735,3735,3735,0
20241011,190600,3264980835,3735,3735,3735,3735,0
20241011,190500,3264980835,3735,3735,3735,3735,0
20241011,190400,3264980835,3735,3735,3735,3735,0
20241011,190300,3264980835,3735,3735,3735,3735,0
20241011,190200,3264980835,3735,3735,3735,3735,0
20241011,190100,3264980835,3735,3735,3735,3735,0
20241011,190000,3264980835,3735,3735,3735,3735,0
20241011,185900,3264980835,3735,3735,3735,3735,0
20241011,185800,3264980835,3735,3735,3735,3735,0
20241011,185700,3264980835,3735,3735,3735,3735,0
20241011,185600,3264980835,3735,3735,3735,3735,0
20241011,185500,3264980835,3735,3735,3735,3735,0
20241011,185400,3264980835,3735,3735,3735,3735,0
20241011,185300,3264980835,3735,3735,3735,3735,0
20241011,185200,3264980835,3735,3735,3735,3735,13535
20241011,185100,3264980835,3735,3735,3735,3735,0
20241011,185000,3264980835,3735,3735,3735,3735,0
20241011,184900,3264980835,3735,3735,3735,3735,0
20241011,184800,3264980835,3735,3735,3735,3735,0
20241011,184700,3264980835,3735,3735,3735,3735,0
20241011,184600,3264980835,3735,3735,3735,3735,0
20241011,184500,3264980835,3735,3735,3735,3735,0
20241011,184400,3264980835,3735,3735,3735,3735,0
20241011,184300,3264980835,3735,3735,3735,3735,0
20241011,184200,3264980835,3735,3735,3735,3735,0
20241011,184100,3264980835,3735,3735,3735,3735,0
20241011,184000,3264980835,3735,3735,3735,3735,0
20241011,183900,3264980835,3735,3735,3735,3735,0
20241011,183800,3264980835,3735,3735,3735,3735,0
20241011,183700,3264980835,3735,3735,3735,3735,0
20241011,183600,3264980835,3735,3735,3735,3735,0
20241011,183500,3264980835,3735,3735,3735,3735,0
20241011,183400,3264980835,3735,3735,3735,3735,0
20241011,183300,3264980835,3735,3735,3735,3735,0
20241011,183200,3264980835,3735,3735,3735,3735,0
20241011,183100,3264980835,3735,3735,3735,3735,0
20241011,183000,3264980835,3735,3735,3735,3735,0
20241011,182900,3264980835,3735,3735,3735,3735,0
20241011,182800,3264980835,3735,3735,3735,3735,0
20241011,182700,3264980835,3735,3735,3735,3735,0
20241011,182600,3264980835,3735,3735,3735,3735,0
20241011,182500,3264980835,3735,3735,3735,3735,0
20241011,182400,3264980835,3735,3735,3735,3735,0
20241011,182300,3264980835,3735,3735,3735,3735,0
20241011,182200,3264980835,3735,3735,3735,3735,13535
20241011,182100,3264980835,3735,3735,3735,3735,0
20241011,182000,3264980835,3735,3735,3735,3735,0
20241011,181900,3264980835,3735,3735,3735,3735,0
20241011,181800,3264980835,3735,3735,3735,3735,0
20241011,181700,3264980835,3735,3735,3735,3735,0
20241011,181600,3264980835,3735,3735,3735,3735,0
20241011,181500,3264980835,3735,3735,3735,3735,0
20241011,181400,3264980835,3735,3735,3735,3735,0
20241011,181300,3264980835,3735,3735,3735,3735,0
20241011,181200,3264980835,3735,3735,3735,3735,0
20241011,181100,3264980835,3735,3735,3735,3735,0
20241011,181000,3264980835,3735,3735,3735,3735,0
20241011,180900,3264980835,3735,3735,3735,3735,0
20241011,180800,3264980835,3735,3735,3735,3735,0
20241011,180700,3264980835,3735,3735,3735,3735,0
20241011,180600,3264980835,3735,3735,3735,3735,0
20241011,180500,3264980835,3735,3735,3735,3735,0
20241011,180400,3264980835,3735,3735,3735,3735,0
20241011,180300,3264980835,3735,3735,3735,3735,0
20241011,180200,3264980835,3735,3735,3735,3735,0
20241011,180100,3264980835,3735,3735,3735,3735,0
20241011,180000,3264980835,3735,3735,3735,3735,0
20241011,175900,3264980835,3735,3735,3735,3735,0
20241011,175800,3264980835,3735,3735,3735,3735,0
20241011,175700,3264980835,3735,3735,3735,3735,0
20241011,175600,3264980835,3735,3735,3735,3735,0
20241011,175500,3264980835,3735,3735,3735,3735,0
20241011,175400,3264980835,3735,3735,3735,3735,0
20241011,175300,3264980835,3735,3735,3735,3735,0
20241011,175200,3264980835,3735,3735,3735,3735,13535
20241011,175100,3264980835,3735,3735,3735,3735,0
20241011,175000,3264980835,3735,3735,3735,3735,0
20241011,174900,3264980835,3735,3735,3735,3735,0
20241011,174800,3264980835,3735,3735,3735,3735,0
20241011,174700,3264980835,3735,3735,3735,3735,0
20241011,174600,3264980835,3735,3735,3735,3735,0
20241011,174500,3264980835,3735,3735,3735,3735,0
20241011,174400,3264980835,3735,3735,3735,3735,0
20241011,174300,3264980835,3735,3735,3735,3735,0
20241011,174200,3264980835,3735,3735,3735,3735,0
20241011,174100,3264980835,3735,3735,3735,3735,0
20241011,174000,3264980835,3735,3735,3735,3735,0
20241011,173900,3264980835,3735,3735,3735,3735,0
20241011,173800,3264980835,3735,3735,3735,3735,0
20241011,173700,3264980835,3735,3735,3735,3735,0
20241011,173600,3264980835,3735,3735,3735,3735,0
20241011,173500,3264980835,3735,3735,3735,3735,0
20241011,173400,3264980835,3735,3735,3735,3735,0
20241011,173300,3264980835,3735,3735,3735,3735,0
20241011,173200,3264980835,3735,3735,3735,3735,0
20241011,173100,3264980835,3735,3735,3735,3735,0
20241011,173000,3264980835,3735,3735,3735,3735,0
20241011,172900,3264980835,3735,3735,3735,3735,0
20241011,172800,3264980835,3735,3735,3735,3735,0
20241011,172700,3264980835,3735,3735,3735,3735,0
20241011,172600,3264980835,3735,3735,3735,3735,0
20241011,172500,3264980835,3735,3735,3735,3735,0
20241011,172400,3264980835,3735,3735,3735,3735,0
20241011,172300,3264980835,3735,3735,3735,3735,0
20241011,172200,3264980835,3735,3735,3735,3735,13535
20241011,172100,3264980835,3735,3735,3735,3735,0
20241011,172000,3264980835,3735,3735,3735,3735,0
20241011,171900,3264980835,3735,3735,3735,3735,0
20241011,171800,3264980835,3735,3735,3735,3735,0
20241011,171700,3264980835,3735,3735,3735,3735,0
20241011,171600,3264980835,3735,3735,3735,3735,0
20241011,171500,3264980835,3735,3735,3735,3735,0
20241011,171400,3264980835,3735,3735,3735,3735,0
20241011,171300,3264980835,3735,3735,3735,3735,0
20241011,171200,3264980835,3735,3735,3735,3735,0
20241011,171100,3264980835,3735,3735,3735,3735,0
20241011,171000,3264980835,3735,3735,3735,3735,0
20241011,170900,3264980835,3735,3735,3735,3735,0
20241011,170800,3264980835,3735,3735,3735,3735,0
20241011,170700,3264980835,3735,3735,3735,3735,0
20241011,170600,3264980835,3735,3735,3735,3735,0
20241011,170500,3264980835,3735,3735,3735,3735,0
20241011,170400,3264980835,3735,3735,3735,3735,0
20241011,170300,3264980835,3735,3735,3735,3735,0
20241011,170200,3264980835,3735,3735,3735,3735,0
20241011,170100,3264980835,3735,3735,3735,3735,0
20241011,170000,3264980835,3735,3735,3735,3735,0
20241011,165900,3264980835,3735,3735,3735,3735,0
20241011,165800,3264980835,3735,3735,3735,3735,0
20241011,165700,3264980835,3735,3735,3735,3735,0
20241011,165600,3264980835,3735,3735,3735,3735,0
20241011,165500,3264980835,3735,3735,3735,3735,0
20241011,165400,3264980835,3735,3735,3735,3735,0
20241011,165300,3264980835,3735,3735,3735,3735,0
20241011,165200,3264980835,3735,3735,3735,3735,13535
20241011,165100,3264980835,3735,3735,3735,3735,0
20241011,165000,3264980835,3735,3735,3735,3735,0
20241011,164900,3264980835,3735,3735,3735,3735,0
20241011,164800,3264980835,3735,3735,3735,3735,0
20241011,164700,3264980835,3735,3735,3735,3735,0
20241011,164600,3264980835,3735,3735,3735,3735,0
20241011,164500,3264980835,3735,3735,3735,3735,0
20241011,164400,3264980835,3735,3735,3735,3735,0
20241011,164300,3264980835,3735,3735,3735,3735,0
20241011,164200,3264980835,3735,3735,3735,3735,0
20241011,164100,3264980835,3735,3735,3735,3735,0
20241011,164000,3264980835,3735,3735,3735,3735,0
20241011,163900,3264980835,3735,3735,3735,3735,0
20241011,163800,3264980835,3735,3735,3735,3735,0
20241011,163700,3264980835,3735,3735,3735,3735,0
20241011,163600,3264980835,3735,3735,3735,3735,0
20241011,163500,3264980835,3735,3735,3735,3735,0
20241011,163400,3264980835,3735,3735,3735,3735,0
20241011,163300,3264980835,3735,3735,3735,3735,0
20241011,163200,3264980835,3735,3735,3735,3735,0
20241011,163100,3264980835,3735,3735,3735,3735,0
20241011,163000,3264980835,3735,3735,3735,3735,0
20241011,162900,3264980835,3735,3735,3735,3735,0
20241011,162800,3264980835,3735,3735,3735,3735,0
20241011,162700,3264980835,3735,3735,3735,3735,0
20241011,162600,3264980835,3735,3735,3735,3735,0
20241011,162500,3264980835,3735,3735,3735,3735,0
20241011,162400,3264980835,3735,3735,3735,3735,0
20241011,162300,3264980835,3735,3735,3735,3735,0
20241011,162200,3264980835,3735,3735,3735,3735,13535
20241011,162100,3264980835,3735,3735,3735,3735,0
20241011,162000,3264980835,3735,3735,3735,3735,0
20241011,161900,3264980835,3735,3735,3735,3735,0
20241011,161800,3264980835,3735,3735,3735,3735,0
20241011,161700,3264980835,3735,3735,3735,3735,0
20241011,161600,3264980835,3735,3735,3735,3735,0
20241011,161500,3264980835,3735,3735,3735,3735,0
20241011,161400,3264980835,3735,3735,3735,3735,0
20241011,161300,3264980835,3735,3735,3735,3735,0
20241011,161200,3264980835,3735,3735,3735,3735,0
20241011,161100,3264980835,3735,3735,3735,3735,0
20241011,161000,3264980835,3735,3735,3735,3735,0
20241011,160900,3264980835,3735,3735,3735,3735,0
20241011,160800,3264980835,3735,3735,3735,3735,0
20241011,160700,3264980835,3735,3735,3735,3735,0
20241011,160600,3264980835,3735,3735,3735,3735,0
20241011,160500,3264980835,3735,3735,3735,3735,0
20241011,160400,3264980835,3735,3735,3735,3735,0
20241011,160300,3264980835,3735,3735,3735,3735,0
20241011,160200,3264980835,3735,3735,3735,3735,0
20241011,160100,3264980835,3735,3735,3735,3735,0
20241011,160000,3264980835,3735,3735,3735,3735,0
20241011,155900,3264980835,3735,3735,3735,3735,0
20241011,155800,3264980835,3735,3735,3735,3735,0
20241011,155700,3264980835,3735,3735,3735,3735,0
20241011,155600,3264980835,3735,3735,3735,3735,0
20241011,155500,3264980835,3735,3735,3735,3735,0
20241011,155400,3264980835,3735,3735,3735,3735,0
20241011,155300,3264980835,3735,3735,3735,3735,0
20241011,155200,3264980835,3735,3735,3735,3735,13535
20241011,155100,3264980835,3735,3735,3735,3735,0
20241011,155000,3264980835,3735,3735,3735,3735,0
20241011,154900,3264980835,3735,3735,3735,3735,0
20241011,154800,3264980835,3735,3735,3735,3735,0
20241011,154700,3264980835,3735,3735,3735,3735,0
20241011,154600,3264980835,3735,3735,3735,3735,0
20241011,154500,3264980835,3735,3735,3735,3735,0
20241011,154400,3264980835,3735,3735,3735,3735,0
20241011,154300,3264980835,3735,3735,3735,3735,0
20241011,154200,3264980835,3735,3735,3735,3735,0
20241011,154100,3264980835,3735,3735,3735,3735,0
20241011,154000,3264980835,3735,3735,3735,3735,0
20241011,153900,3264980835,3735,3735,3735,3735,0
20241011,153800,3264980835,3735,3735,3735,3735,0
20241011,153700,3264980835,3735,3735,3735,3735,0
20241011,153600,3264980835,3735,3735,3735,3735,0
20241011,153500,3264980835,3735,3735,3735,3735,0
20241011,153400,3264980835,3735,3735,3735,3735,0
20241011,153300,3264980835,3735,3735,3735,3735,0
20241011,153200,3264980835,3735,3735,3735,3735,0
20241011,153100,3264980835,3735,3735,3735,3735,0
20241011,153000,3264980835,3735,3735,3735,3735,13535
20241011,152900,3214427610,3665,3665,3665,3665,0
20241011,152800,3214427610,3665,3665,3665,3665,0
20241011,152700,3214427610,3665,3665,3665,3665,0
20241011,152600,3214427610,3665,3665,3665,3665,0
20241011,152500,3214427610,3665,3665,3665,3665,0
20241011,152400,3214427610,3665,3665,3665,3665,0
20241011,152300,3214427610,3665,3665,3665,3665,0
20241011,152200,3214427610,3665,3665,3665,3665,0
20241011,152100,3214427610,3665,3665,3665,3665,0
20241011,152000,3214427610,3665,3665,3665,3665,0
20241011,151900,3214427610,3665,3675,3685,3665,8735
20241011,151800,3182407715,3675,3700,3700,3675,3743
20241011,151700,3168595165,3720,3720,3720,3700,845
20241011,151600,3165468235,3720,3730,3730,3700,162
20241011,151500,3164866970,3730,3715,3730,3690,1876
20241011,151400,3157886035,3715,3695,3715,3690,2061
20241011,151300,3150268770,3690,3715,3715,3690,2412
20241011,151200,3141333250,3715,3715,3715,3700,234
20241011,151100,3140463955,3715,3715,3715,3715,66
20241011,151000,3140218765,3715,3695,3715,3690,33456
20241011,150900,3016449050,3690,3695,3695,3690,653
20241011,150800,3014038825,3685,3685,3685,3685,359
20241011,150700,3012715910,3685,3700,3720,3685,1936
20241011,150600,3005532005,3700,3690,3700,3690,1028
20241011,150500,3001737780,3690,3690,3690,3685,2667
20241011,150400,2991896680,3685,3690,3690,3685,3
20241011,150300,2991885615,3690,3690,3690,3685,301
20241011,150200,2990775755,3690,3670,3690,3665,5360
20241011,150100,2971066435,3670,3660,3670,3660,108
20241011,150000,2970671085,3660,3680,3680,3660,1107
20241011,145900,2966606805,3660,3710,3715,3660,5152
20241011,145800,2947702870,3710,3665,3710,3665,30491
20241011,145700,2834970730,3665,3690,3690,3665,361
20241011,145600,2833647575,3690,3690,3690,3665,1860
20241011,145500,2826816625,3695,3690,3695,3655,1570
20241011,145400,2821040380,3690,3690,3695,3690,4770
20241011,145300,2803437720,3690,3700,3710,3690,561
20241011,145200,2801359580,3700,3700,3700,3690,2159
20241011,145100,2793383965,3700,3710,3710,3690,1441
20241011,145000,2788053890,3690,3760,3765,3690,12646
20241011,144900,2740873165,3760,3745,3760,3740,2205
20241011,144800,2732607170,3745,3750,3760,3745,1823
20241011,144700,2725777195,3750,3765,3770,3750,10388
20241011,144600,2686699725,3765,3735,3765,3725,16475
20241011,144500,2624934865,3735,3740,3740,3720,747
20241011,144400,2622143215,3720,3730,3740,3720,1179
20241011,144300,2617750440,3740,3745,3745,3730,7699
20241011,144200,2588970395,3740,3745,3745,3715,11605
20241011,144100,2545686270,3740,3720,3745,3715,3914
20241011,144000,2531079935,3720,3675,3720,3675,4000
20241011,143900,2516268745,3670,3650,3670,3645,6458
20241011,143800,2492596825,3655,3645,3655,3640,479
20241011,143700,2490849545,3640,3650,3650,3635,2131
20241011,143600,2483088045,3670,3655,3670,3650,164
20241011,143500,2482487540,3655,3655,3655,3655,595
20241011,143400,2480312815,3655,3655,3670,3655,111
20241011,143300,2479905955,3655,3655,3655,3655,797
20241011,143200,2476992920,3650,3690,3690,3645,2571
20241011,143100,2467565455,3690,3710,3710,3690,2203
20241011,143000,2459409140,3710,3710,3715,3710,905
20241011,142900,2456051435,3710,3710,3715,3705,1717
20241011,142800,2449680905,3710,3700,3710,3700,107
20241011,142700,2449284465,3700,3715,3730,3690,586
20241011,142600,2447118510,3715,3695,3730,3695,6309
20241011,142500,2423677055,3695,3660,3705,3655,6071
20241011,142400,2401339020,3630,3660,3660,3630,4647
20241011,142300,2384443385,3660,3675,3675,3605,3904
20241011,142200,2370185965,3675,3680,3695,3670,4206
20241011,142100,2354704125,3680,3680,3695,3680,3070
20241011,142000,2343382510,3680,3740,3740,3655,3487
20241011,141900,2330515990,3740,3760,3765,3705,9676
20241011,141800,2294388750,3765,3680,3765,3680,19583
20241011,141700,2221124985,3680,3640,3690,3625,6132
20241011,141600,2198581165,3645,3680,3680,3610,3910
20241011,141500,2184379280,3680,3720,3720,3680,1724
20241011,141400,2178001230,3720,3695,3725,3660,17163
20241011,141300,2115006290,3695,3675,3700,3655,4879
20241011,141200,2097068730,3675,3665,3680,3650,7699
20241011,141100,2068843355,3640,3735,3760,3605,21926
20241011,141000,1987214960,3750,3655,3750,3645,49394
20241011,140900,1804755155,3655,3635,3655,3635,15215
20241011,140800,1749328985,3635,3640,3640,3600,11213
20241011,140700,1708692100,3640,3590,3645,3590,11312
20241011,140600,1667785635,3595,3595,3595,3595,244
20241011,140500,1666908455,3560,3550,3560,3540,2631
20241011,140400,1657563140,3550,3580,3595,3550,5060
20241011,140300,1639526740,3580,3595,3605,3580,9925
20241011,140200,1603823500,3595,3645,3645,3595,6275
20241011,140100,1581100245,3645,3605,3645,3605,16646
20241011,140000,1520799840,3605,3580,3610,3580,14535
20241011,135900,1468534745,3560,3570,3570,3555,1914
20241011,135800,1461715950,3575,3580,3595,3575,3477
20241011,135700,1449273535,3600,3590,3600,3575,9103
20241011,135600,1416511770,3590,3580,3595,3575,26642
20241011,135500,1320927080,3580,3550,3580,3545,25999
20241011,135400,1228161030,3555,3545,3555,3530,12942
20241011,135300,1182226385,3545,3535,3545,3535,7843
20241011,135200,1154462825,3535,3530,3535,3530,530
20241011,135100,1152589415,3530,3535,3540,3530,1294
20241011,135000,1148014190,3535,3520,3535,3510,3028
20241011,134900,1137340175,3520,3520,3520,3520,4
20241011,134800,1137326095,3510,3510,3510,3505,2982
20241011,134700,1126860305,3510,3510,3510,3510,0
20241011,134600,1126860305,3510,3510,3510,3510,500
20241011,134500,1125105305,3510,3510,3520,3510,2453
20241011,134400,1116487225,3510,3510,3510,3510,163
20241011,134300,1115915095,3515,3525,3525,3515,2746
20241011,134200,1106249220,3530,3535,3535,3530,423
20241011,134100,1104753975,3530,3530,3530,3530,2435
20241011,134000,1096158425,3530,3510,3530,3510,2698
20241011,133900,1086652195,3500,3510,3520,3500,2657
20241011,133800,1077311835,3510,3490,3510,3485,3241
20241011,133700,1065973185,3490,3490,3490,3490,500
20241011,133600,1064228185,3500,3500,3500,3500,28
20241011,133500,1064130185,3495,3495,3495,3495,60
20241011,133400,1063920485,3495,3485,3495,3485,3044
20241011,133300,1053281935,3485,3490,3490,3485,1197
20241011,133200,1049105325,3495,3475,3495,3475,4661
20241011,133100,1032837910,3470,3470,3470,3470,533
20241011,133000,1030988400,3470,3460,3470,3460,100
20241011,132900,1030642200,3450,3450,3450,3450,0
20241011,132800,1030642200,3450,3450,3450,3450,0
20241011,132700,1030642200,3450,3450,3450,3445,1007
20241011,132600,1027168085,3450,3450,3450,3450,169
20241011,132500,1026585035,3445,3445,3445,3445,0
20241011,132400,1026585035,3445,3445,3445,3445,0
20241011,132300,1026585035,3445,3450,3450,3445,100
20241011,132200,1026240145,3455,3465,3465,3455,589
20241011,132100,1024201150,3480,3480,3480,3480,0
20241011,132000,1024201150,3480,3480,3480,3480,7
20241011,131900,1024176790,3480,3480,3480,3480,1300
20241011,131800,1019652790,3485,3485,3485,3485,0
20241011,131700,1019652790,3485,3485,3490,3485,149
20241011,131600,1019133090,3485,3460,3485,3460,110
20241011,131500,1018752240,3490,3460,3490,3460,3633
20241011,131400,1006109310,3460,3440,3460,3440,304
20241011,131300,1005060555,3440,3440,3440,3440,500
20241011,131200,1003340555,3430,3430,3430,3430,1000
20241011,131100,999910555,3430,3435,3435,3430,4455
20241011,131000,984629005,3430,3445,3445,3430,1500
20241011,130900,979476365,3440,3440,3440,3440,0
20241011,130800,979476365,3440,3440,3440,3440,4
20241011,130700,979462605,3450,3450,3450,3450,0
20241011,130600,979462605,3450,3450,3450,3450,0
20241011,130500,979462605,3450,3450,3450,3450,1
20241011,130400,979459155,3435,3430,3435,3430,577
20241011,130300,977477890,3430,3430,3430,3430,16
20241011,130200,977423010,3430,3430,3430,3430,20
20241011,130100,977354410,3430,3425,3430,3425,116
20241011,130000,976957105,3420,3400,3420,3400,16051
20241011,125900,922302695,3400,3400,3400,3400,1
20241011,125800,922299295,3390,3390,3390,3390,0
20241011,125700,922299295,3390,3395,3395,3390,105
20241011,125600,921942995,3400,3400,3400,3400,0
20241011,125500,921942995,3400,3400,3400,3400,166
20241011,125400,921378595,3400,3400,3400,3400,255
20241011,125300,920511595,3400,3400,3400,3400,28
20241011,125200,920416395,3400,3400,3400,3400,0
20241011,125100,920416395,3400,3400,3400,3400,1
20241011,125000,920412995,3400,3400,3400,3400,0
20241011,124900,920412995,3400,3400,3400,3400,0
20241011,124800,920412995,3400,3400,3400,3400,0
20241011,124700,920412995,3400,3400,3400,3400,934
20241011,124600,917237395,3400,3400,3400,3400,1
20241011,124500,917233995,3400,3400,3400,3400,0
20241011,124400,917233995,3400,3385,3400,3385,8
20241011,124300,917206900,3385,3385,3385,3385,0
20241011,124200,917206900,3385,3385,3385,3385,200
20241011,124100,916529900,3385,3390,3390,3385,88
20241011,124000,916231745,3400,3400,3400,3400,0
20241011,123900,916231745,3400,3400,3400,3400,200
20241011,123800,915551745,3385,3385,3385,3385,0
20241011,123700,915551745,3385,3385,3385,3385,0
20241011,123600,915551745,3385,3390,3390,3385,1500
20241011,123500,910473275,3385,3385,3385,3385,0
20241011,123400,910473275,3385,3385,3385,3385,0
20241011,123300,910473275,3385,3390,3390,3385,318
20241011,123200,909395655,3390,3390,3390,3390,0
20241011,123100,909395655,3390,3390,3390,3390,22
20241011,123000,909321075,3395,3395,3395,3395,3
20241011,122900,909310890,3395,3395,3395,3395,2
20241011,122800,909304100,3395,3395,3395,3395,11
20241011,122700,909266755,3400,3400,3400,3400,0
20241011,122600,909266755,3400,3400,3400,3400,0
20241011,122500,909266755,3400,3400,3400,3400,3613
20241011,122400,896982555,3405,3405,3405,3405,60
20241011,122300,896778255,3405,3415,3415,3405,1164
20241011,122200,892813995,3420,3420,3420,3420,0
20241011,122100,892813995,3420,3420,3420,3420,0
20241011,122000,892813995,3420,3420,3420,3420,0
20241011,121900,892813995,3420,3420,3420,3420,50
20241011,121800,892642995,3425,3425,3425,3425,0
20241011,121700,892642995,3425,3425,3425,3425,385
20241011,121600,891324370,3425,3425,3425,3425,118
20241011,121500,890920220,3425,3425,3425,3425,0
20241011,121400,890920220,3425,3425,3425,3425,1
20241011,121300,890916795,3420,3420,3420,3420,0
20241011,121200,890916795,3420,3420,3420,3420,1
20241011,121100,890913375,3420,3420,3420,3420,166
20241011,121000,890345655,3425,3425,3425,3425,10
20241011,120900,890311405,3425,3425,3425,3425,0
20241011,120800,890311405,3425,3425,3425,3425,0
20241011,120700,890311405,3425,3425,3425,3425,0
20241011,120600,890311405,3425,3425,3425,3425,145
20241011,120500,889814780,3430,3430,3430,3430,0
20241011,120400,889814780,3430,3430,3430,3430,0
20241011,120300,889814780,3430,3430,3430,3430,227
20241011,120200,889036170,3430,3430,3430,3430,0
20241011,120100,889036170,3430,3415,3430,3415,168
20241011,120000,888459960,3410,3410,3410,3410,0
20241011,115900,888459960,3410,3410,3410,3410,1741
20241011,115800,882523150,3410,3410,3410,3410,0
20241011,115700,882523150,3410,3410,3410,3410,0
20241011,115600,882523150,3410,3410,3410,3410,0
20241011,115500,882523150,3410,3410,3410,3410,1160
20241011,115400,878567550,3410,3420,3420,3410,1000
20241011,115300,875151195,3415,3415,3415,3415,0
20241011,115200,875151195,3415,3415,3415,3415,23
20241011,115100,875072650,3415,3415,3415,3415,0
20241011,115000,875072650,3415,3415,3415,3415,3
20241011,114900,875062405,3415,3415,3415,3415,10
20241011,114800,875028255,3415,3415,3415,3415,1
20241011,114700,875024840,3425,3425,3425,3425,0
20241011,114600,875024840,3425,3425,3425,3425,0
20241011,114500,875024840,3425,3425,3425,3425,0
20241011,114400,875024840,3425,3425,3425,3425,133
20241011,114300,874569315,3410,3405,3410,3405,90
20241011,114200,874262435,3405,3425,3425,3400,3148
20241011,114100,863538040,3425,3425,3425,3425,0
20241011,114000,863538040,3425,3430,3430,3420,2140
20241011,113900,856200325,3430,3450,3450,3430,1969
20241011,113800,849442515,3445,3450,3450,3445,3347
20241011,113700,837911265,3460,3460,3460,3460,0
20241011,113600,837911265,3460,3460,3460,3460,0
20241011,113500,837911265,3460,3460,3460,3460,50
20241011,113400,837738265,3455,3455,3455,3455,0
20241011,113300,837738265,3455,3455,3455,3455,0
20241011,113200,837738265,3455,3455,3455,3455,23
20241011,113100,837658800,3455,3455,3455,3455,2
20241011,113000,837651890,3450,3450,3450,3450,0
20241011,112900,837651890,3450,3450,3450,3450,0
20241011,112800,837651890,3450,3450,3450,3450,0
20241011,112700,837651890,3450,3450,3450,3450,663
20241011,112600,835364540,3455,3455,3455,3455,77
20241011,112500,835098505,3455,3455,3455,3455,0
20241011,112400,835098505,3455,3455,3455,3455,170
20241011,112300,834511155,3455,3455,3455,3455,0
20241011,112200,834511155,3455,3455,3455,3455,0
20241011,112100,834511155,3455,3455,3455,3455,1
20241011,112000,834507700,3460,3465,3465,3460,153
20241011,111900,833978055,3460,3460,3460,3460,0
20241011,111800,833978055,3460,3460,3460,3460,0
20241011,111700,833978055,3460,3460,3460,3460,0
20241011,111600,833978055,3460,3465,3465,3460,630
20241011,111500,831796310,3470,3470,3470,3470,0
20241011,111400,831796310,3470,3470,3470,3470,0
20241011,111300,831796310,3470,3470,3470,3470,630
20241011,111200,829610210,3465,3465,3465,3465,228
20241011,111100,828820190,3470,3470,3470,3470,70
20241011,111000,828577290,3465,3470,3470,3465,453
20241011,110900,827005495,3470,3470,3470,3470,43
20241011,110800,826856285,3470,3470,3470,3470,932
20241011,110700,823622245,3470,3470,3470,3470,10
20241011,110600,823587545,3470,3470,3470,3470,0
20241011,110500,823587545,3470,3470,3470,3470,30
20241011,110400,823483445,3470,3470,3470,3470,0
20241011,110300,823483445,3470,3470,3470,3470,1
20241011,110200,823479975,3470,3470,3470,3470,1
20241011,110100,823476505,3450,3465,3465,3450,2241
20241011,110000,815734460,3470,3470,3470,3470,1
20241011,105900,815730990,3470,3470,3470,3470,25
20241011,105800,815644240,3465,3465,3465,3465,0
20241011,105700,815644240,3465,3470,3470,3465,3225
20241011,105600,804453890,3470,3470,3470,3470,0
20241011,105500,804453890,3470,3480,3480,3470,1100
20241011,105400,800635180,3470,3455,3470,3450,4931
20241011,105300,783577210,3455,3450,3455,3450,9477
20241011,105200,750880140,3445,3445,3445,3445,0
20241011,105100,750880140,3445,3445,3445,3445,0
20241011,105000,750880140,3445,3445,3445,3445,0
20241011,104900,750880140,3445,3445,3445,3445,5
20241011,104800,750862915,3450,3450,3450,3450,0
20241011,104700,750862915,3450,3450,3450,3450,0
20241011,104600,750862915,3450,3445,3450,3445,38
20241011,104500,750731825,3435,3435,3435,3435,25
20241011,104400,750645950,3450,3450,3450,3450,582
20241011,104300,748638050,3435,3435,3435,3435,0
20241011,104200,748638050,3435,3435,3435,3435,33
20241011,104100,748524695,3430,3435,3435,3430,241
20241011,104000,747697525,3435,3440,3440,3435,928
20241011,103900,744508450,3440,3440,3440,3440,0
20241011,103800,744508450,3440,3440,3440,3440,39
20241011,103700,744374290,3445,3455,3455,3445,294
20241011,103600,743361000,3450,3455,3455,3450,359
20241011,103500,742121470,3455,3455,3455,3455,0
20241011,103400,742121470,3455,3455,3455,3455,0
20241011,103300,742121470,3455,3455,3455,3455,2
20241011,103200,742114560,3460,3460,3460,3460,100
20241011,103100,741768560,3455,3460,3460,3455,670
20241011,103000,739451185,3460,3460,3460,3460,0
20241011,102900,739451185,3460,3455,3460,3455,226
20241011,102800,738670350,3455,3455,3455,3455,455
20241011,102700,737098325,3450,3450,3450,3450,2
20241011,102600,737091425,3450,3450,3450,3450,0
20241011,102500,737091425,3450,3450,3450,3450,0
20241011,102400,737091425,3450,3450,3450,3450,0
20241011,102300,737091425,3450,3450,3450,3450,5
20241011,102200,737074175,3445,3445,3445,3445,5
20241011,102100,737056950,3445,3445,3445,3445,0
20241011,102000,737056950,3445,3445,3445,3445,0
20241011,101900,737056950,3445,3445,3445,3445,1
20241011,101800,737053505,3445,3455,3455,3445,60
20241011,101700,736846345,3455,3455,3455,3455,120
20241011,101600,736431745,3455,3455,3455,3450,162
20241011,101500,735872265,3455,3470,3470,3455,7267
20241011,101400,710656720,3465,3465,3465,3460,403
20241011,101300,709260450,3470,3470,3470,3470,583
20241011,101200,707237440,3490,3490,3490,3490,193
20241011,101100,706563870,3495,3475,3495,3470,4521
20241011,101000,690853475,3465,3465,3465,3465,0
20241011,100900,690853475,3465,3445,3470,3445,3582
20241011,100800,678433750,3445,3450,3450,3445,486
20241011,100700,676757100,3450,3450,3450,3450,777
20241011,100600,674076450,3450,3450,3450,3450,1227
20241011,100500,669843300,3450,3455,3455,3450,462
20241011,100400,668249135,3455,3455,3455,3450,652
20241011,100300,665997470,3470,3455,3470,3455,3
20241011,100200,665987090,3465,3465,3465,3465,0
20241011,100100,665987090,3465,3465,3465,3465,0
20241011,100000,665987090,3465,3465,3465,3465,11
20241011,095900,665948975,3470,3470,3470,3470,100
20241011,095800,665601975,3470,3470,3470,3470,100
20241011,095700,665254975,3470,3450,3470,3450,895
20241011,095600,662163325,3450,3450,3450,3450,7
20241011,095500,662139175,3450,3460,3460,3450,1286
20241011,095400,657696675,3460,3470,3470,3460,1044
20241011,095300,654083255,3470,3470,3470,3470,799
20241011,095200,651310725,3475,3485,3485,3475,1708
20241011,095100,645369635,3500,3485,3500,3485,2235
20241011,095000,637558685,3490,3465,3490,3465,4221
20241011,094900,622847075,3465,3475,3475,3465,13
20241011,094800,622802020,3475,3475,3475,3475,3
20241011,094700,622791595,3475,3465,3475,3465,1081
20241011,094600,619037355,3465,3465,3465,3465,37
20241011,094500,618909150,3465,3480,3480,3465,533
20241011,094400,617058580,3480,3470,3480,3470,547
20241011,094300,615157860,3465,3465,3465,3465,0
20241011,094200,615157860,3465,3465,3465,3465,0
20241011,094100,615157860,3465,3480,3485,3465,317
20241011,094000,614054370,3480,3455,3480,3455,170
20241011,093900,613465790,3450,3450,3450,3450,0
20241011,093800,613465790,3450,3440,3450,3440,107
20241011,093700,613096670,3445,3460,3460,3440,277
20241011,093600,612143725,3460,3450,3460,3440,1426
20241011,093500,607224765,3455,3455,3455,3455,1
20241011,093400,607221310,3460,3470,3470,3460,1771
20241011,093300,601082410,3490,3480,3490,3465,4827
20241011,093200,584307030,3475,3465,3475,3465,114
20241011,093100,583910970,3455,3430,3455,3430,1317
20241011,093000,579376710,3430,3420,3430,3415,2571
20241011,092900,570572505,3415,3410,3415,3410,138
20241011,092800,570101375,3455,3435,3465,3400,2914
20241011,092700,560175545,3440,3440,3465,3435,1688
20241011,092600,554367915,3440,3440,3475,3440,589
20241011,092500,552336200,3440,3480,3480,3440,1095
20241011,092400,548545810,3480,3445,3480,3445,357
20241011,092300,547304705,3465,3470,3470,3440,5801
20241011,092200,527257185,3470,3500,3510,3470,1605
20241011,092100,521673405,3485,3500,3500,3485,1306
20241011,092000,517118695,3500,3500,3515,3485,1876
20241011,091900,510559070,3500,3460,3520,3450,1684
20241011,091800,504714150,3440,3520,3520,3435,9806
20241011,091700,470664815,3520,3540,3550,3485,14833
20241011,091600,418407445,3540,3495,3570,3485,25249
20241011,091500,328886320,3540,3515,3590,3485,11674
20241011,091400,287581945,3510,3430,3600,3430,24495
20241011,091300,200952455,3435,3430,3560,3410,25095
20241011,091200,113924190,3430,3430,3430,3430,0
20241011,091100,113924190,3430,3430,3430,3430,0
20241011,091000,113924190,3430,3375,3430,3340,18830
20241011,090900,49815985,3330,3370,3380,3330,5032
20241011,090800,32910835,3380,3330,3390,3300,4325
20241011,090700,18401570,3330,3305,3330,3280,1419
20241011,090600,13701555,3275,3320,3320,3260,145
20241011,090500,13226475,3320,3230,3320,3230,2298
20241011,090400,5684770,3225,3205,3225,3205,383
20241011,090300,4453155,3210,3200,3210,3200,25
20241011,090200,4373045,3200,3165,3200,3165,421
20241011,090100,3037885,3180,3160,3180,3160,805
20241011,090000,481175,3160,3120,3160,3120,154