KissMeData/142760/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,202900,219827513,1266,1266,1266,1266,1640
20241022,202800,219827513,1266,1266,1266,1266,0
20241022,202700,219827513,1266,1266,1266,1266,0
20241022,202600,219827513,1266,1266,1266,1266,0
20241022,202500,219827513,1266,1266,1266,1266,0
20241022,202400,219827513,1266,1266,1266,1266,0
20241022,202300,219827513,1266,1266,1266,1266,0
20241022,202200,219827513,1266,1266,1266,1266,0
20241022,202100,219827513,1266,1266,1266,1266,0
20241022,202000,219827513,1266,1266,1266,1266,0
20241022,201900,219827513,1266,1266,1266,1266,0
20241022,201800,219827513,1266,1266,1266,1266,0
20241022,201700,219827513,1266,1266,1266,1266,0
20241022,201600,219827513,1266,1266,1266,1266,0
20241022,201500,219827513,1266,1266,1266,1266,0
20241022,201400,219827513,1266,1266,1266,1266,0
20241022,201300,219827513,1266,1266,1266,1266,0
20241022,201200,219827513,1266,1266,1266,1266,0
20241022,201100,219827513,1266,1266,1266,1266,0
20241022,201000,219827513,1266,1266,1266,1266,0
20241022,200900,219827513,1266,1266,1266,1266,0
20241022,200800,219827513,1266,1266,1266,1266,0
20241022,200700,219827513,1266,1266,1266,1266,0
20241022,200600,219827513,1266,1266,1266,1266,0
20241022,200500,219827513,1266,1266,1266,1266,0
20241022,200400,219827513,1266,1266,1266,1266,0
20241022,200300,219827513,1266,1266,1266,1266,0
20241022,200200,219827513,1266,1266,1266,1266,0
20241022,200100,219827513,1266,1266,1266,1266,0
20241022,200000,219827513,1266,1266,1266,1266,0
20241022,195900,219827513,1266,1266,1266,1266,1640
20241022,195800,219827513,1266,1266,1266,1266,0
20241022,195700,219827513,1266,1266,1266,1266,0
20241022,195600,219827513,1266,1266,1266,1266,0
20241022,195500,219827513,1266,1266,1266,1266,0
20241022,195400,219827513,1266,1266,1266,1266,0
20241022,195300,219827513,1266,1266,1266,1266,0
20241022,195200,219827513,1266,1266,1266,1266,0
20241022,195100,219827513,1266,1266,1266,1266,0
20241022,195000,219827513,1266,1266,1266,1266,0
20241022,194900,219827513,1266,1266,1266,1266,0
20241022,194800,219827513,1266,1266,1266,1266,0
20241022,194700,219827513,1266,1266,1266,1266,0
20241022,194600,219827513,1266,1266,1266,1266,0
20241022,194500,219827513,1266,1266,1266,1266,0
20241022,194400,219827513,1266,1266,1266,1266,0
20241022,194300,219827513,1266,1266,1266,1266,0
20241022,194200,219827513,1266,1266,1266,1266,0
20241022,194100,219827513,1266,1266,1266,1266,0
20241022,194000,219827513,1266,1266,1266,1266,0
20241022,193900,219827513,1266,1266,1266,1266,0
20241022,193800,219827513,1266,1266,1266,1266,0
20241022,193700,219827513,1266,1266,1266,1266,0
20241022,193600,219827513,1266,1266,1266,1266,0
20241022,193500,219827513,1266,1266,1266,1266,0
20241022,193400,219827513,1266,1266,1266,1266,0
20241022,193300,219827513,1266,1266,1266,1266,0
20241022,193200,219827513,1266,1266,1266,1266,0
20241022,193100,219827513,1266,1266,1266,1266,0
20241022,193000,219827513,1266,1266,1266,1266,0
20241022,192900,219827513,1266,1266,1266,1266,1640
20241022,192800,219827513,1266,1266,1266,1266,0
20241022,192700,219827513,1266,1266,1266,1266,0
20241022,192600,219827513,1266,1266,1266,1266,0
20241022,192500,219827513,1266,1266,1266,1266,0
20241022,192400,219827513,1266,1266,1266,1266,0
20241022,192300,219827513,1266,1266,1266,1266,0
20241022,192200,219827513,1266,1266,1266,1266,0
20241022,192100,219827513,1266,1266,1266,1266,0
20241022,192000,219827513,1266,1266,1266,1266,0
20241022,191900,219827513,1266,1266,1266,1266,0
20241022,191800,219827513,1266,1266,1266,1266,0
20241022,191700,219827513,1266,1266,1266,1266,0
20241022,191600,219827513,1266,1266,1266,1266,0
20241022,191500,219827513,1266,1266,1266,1266,0
20241022,191400,219827513,1266,1266,1266,1266,0
20241022,191300,219827513,1266,1266,1266,1266,0
20241022,191200,219827513,1266,1266,1266,1266,0
20241022,191100,219827513,1266,1266,1266,1266,0
20241022,191000,219827513,1266,1266,1266,1266,0
20241022,190900,219827513,1266,1266,1266,1266,0
20241022,190800,219827513,1266,1266,1266,1266,0
20241022,190700,219827513,1266,1266,1266,1266,0
20241022,190600,219827513,1266,1266,1266,1266,0
20241022,190500,219827513,1266,1266,1266,1266,0
20241022,190400,219827513,1266,1266,1266,1266,0
20241022,190300,219827513,1266,1266,1266,1266,0
20241022,190200,219827513,1266,1266,1266,1266,0
20241022,190100,219827513,1266,1266,1266,1266,0
20241022,190000,219827513,1266,1266,1266,1266,0
20241022,185900,219827513,1266,1266,1266,1266,1640
20241022,185800,219827513,1266,1266,1266,1266,0
20241022,185700,219827513,1266,1266,1266,1266,0
20241022,185600,219827513,1266,1266,1266,1266,0
20241022,185500,219827513,1266,1266,1266,1266,0
20241022,185400,219827513,1266,1266,1266,1266,0
20241022,185300,219827513,1266,1266,1266,1266,0
20241022,185200,219827513,1266,1266,1266,1266,0
20241022,185100,219827513,1266,1266,1266,1266,0
20241022,185000,219827513,1266,1266,1266,1266,0
20241022,184900,219827513,1266,1266,1266,1266,0
20241022,184800,219827513,1266,1266,1266,1266,0
20241022,184700,219827513,1266,1266,1266,1266,0
20241022,184600,219827513,1266,1266,1266,1266,0
20241022,184500,219827513,1266,1266,1266,1266,0
20241022,184400,219827513,1266,1266,1266,1266,0
20241022,184300,219827513,1266,1266,1266,1266,0
20241022,184200,219827513,1266,1266,1266,1266,0
20241022,184100,219827513,1266,1266,1266,1266,0
20241022,184000,219827513,1266,1266,1266,1266,0
20241022,183900,219827513,1266,1266,1266,1266,0
20241022,183800,219827513,1266,1266,1266,1266,0
20241022,183700,219827513,1266,1266,1266,1266,0
20241022,183600,219827513,1266,1266,1266,1266,0
20241022,183500,219827513,1266,1266,1266,1266,0
20241022,183400,219827513,1266,1266,1266,1266,0
20241022,183300,219827513,1266,1266,1266,1266,0
20241022,183200,219827513,1266,1266,1266,1266,0
20241022,183100,219827513,1266,1266,1266,1266,0
20241022,183000,219827513,1266,1266,1266,1266,0
20241022,182900,219827513,1266,1266,1266,1266,1640
20241022,182800,219827513,1266,1266,1266,1266,0
20241022,182700,219827513,1266,1266,1266,1266,0
20241022,182600,219827513,1266,1266,1266,1266,0
20241022,182500,219827513,1266,1266,1266,1266,0
20241022,182400,219827513,1266,1266,1266,1266,0
20241022,182300,219827513,1266,1266,1266,1266,0
20241022,182200,219827513,1266,1266,1266,1266,0
20241022,182100,219827513,1266,1266,1266,1266,0
20241022,182000,219827513,1266,1266,1266,1266,0
20241022,181900,219827513,1266,1266,1266,1266,0
20241022,181800,219827513,1266,1266,1266,1266,0
20241022,181700,219827513,1266,1266,1266,1266,0
20241022,181600,219827513,1266,1266,1266,1266,0
20241022,181500,219827513,1266,1266,1266,1266,0
20241022,181400,219827513,1266,1266,1266,1266,0
20241022,181300,219827513,1266,1266,1266,1266,0
20241022,181200,219827513,1266,1266,1266,1266,0
20241022,181100,219827513,1266,1266,1266,1266,0
20241022,181000,219827513,1266,1266,1266,1266,0
20241022,180900,219827513,1266,1266,1266,1266,0
20241022,180800,219827513,1266,1266,1266,1266,0
20241022,180700,219827513,1266,1266,1266,1266,0
20241022,180600,219827513,1266,1266,1266,1266,0
20241022,180500,219827513,1266,1266,1266,1266,0
20241022,180400,219827513,1266,1266,1266,1266,0
20241022,180300,219827513,1266,1266,1266,1266,0
20241022,180200,219827513,1266,1266,1266,1266,0
20241022,180100,219827513,1266,1266,1266,1266,0
20241022,180000,219827513,1266,1266,1266,1266,0
20241022,175900,219827513,1266,1266,1266,1266,1640
20241022,175800,219827513,1266,1266,1266,1266,0
20241022,175700,219827513,1266,1266,1266,1266,0
20241022,175600,219827513,1266,1266,1266,1266,0
20241022,175500,219827513,1266,1266,1266,1266,0
20241022,175400,219827513,1266,1266,1266,1266,0
20241022,175300,219827513,1266,1266,1266,1266,0
20241022,175200,219827513,1266,1266,1266,1266,0
20241022,175100,219827513,1266,1266,1266,1266,0
20241022,175000,219827513,1266,1266,1266,1266,0
20241022,174900,219827513,1266,1266,1266,1266,0
20241022,174800,219827513,1266,1266,1266,1266,0
20241022,174700,219827513,1266,1266,1266,1266,0
20241022,174600,219827513,1266,1266,1266,1266,0
20241022,174500,219827513,1266,1266,1266,1266,0
20241022,174400,219827513,1266,1266,1266,1266,0
20241022,174300,219827513,1266,1266,1266,1266,0
20241022,174200,219827513,1266,1266,1266,1266,0
20241022,174100,219827513,1266,1266,1266,1266,0
20241022,174000,219827513,1266,1266,1266,1266,0
20241022,173900,219827513,1266,1266,1266,1266,0
20241022,173800,219827513,1266,1266,1266,1266,0
20241022,173700,219827513,1266,1266,1266,1266,0
20241022,173600,219827513,1266,1266,1266,1266,0
20241022,173500,219827513,1266,1266,1266,1266,0
20241022,173400,219827513,1266,1266,1266,1266,0
20241022,173300,219827513,1266,1266,1266,1266,0
20241022,173200,219827513,1266,1266,1266,1266,0
20241022,173100,219827513,1266,1266,1266,1266,0
20241022,173000,219827513,1266,1266,1266,1266,0
20241022,172900,219827513,1266,1266,1266,1266,1640
20241022,172800,219827513,1266,1266,1266,1266,0
20241022,172700,219827513,1266,1266,1266,1266,0
20241022,172600,219827513,1266,1266,1266,1266,0
20241022,172500,219827513,1266,1266,1266,1266,0
20241022,172400,219827513,1266,1266,1266,1266,0
20241022,172300,219827513,1266,1266,1266,1266,0
20241022,172200,219827513,1266,1266,1266,1266,0
20241022,172100,219827513,1266,1266,1266,1266,0
20241022,172000,219827513,1266,1266,1266,1266,0
20241022,171900,219827513,1266,1266,1266,1266,0
20241022,171800,219827513,1266,1266,1266,1266,0
20241022,171700,219827513,1266,1266,1266,1266,0
20241022,171600,219827513,1266,1266,1266,1266,0
20241022,171500,219827513,1266,1266,1266,1266,0
20241022,171400,219827513,1266,1266,1266,1266,0
20241022,171300,219827513,1266,1266,1266,1266,0
20241022,171200,219827513,1266,1266,1266,1266,0
20241022,171100,219827513,1266,1266,1266,1266,0
20241022,171000,219827513,1266,1266,1266,1266,0
20241022,170900,219827513,1266,1266,1266,1266,0
20241022,170800,219827513,1266,1266,1266,1266,0
20241022,170700,219827513,1266,1266,1266,1266,0
20241022,170600,219827513,1266,1266,1266,1266,0
20241022,170500,219827513,1266,1266,1266,1266,0
20241022,170400,219827513,1266,1266,1266,1266,0
20241022,170300,219827513,1266,1266,1266,1266,0
20241022,170200,219827513,1266,1266,1266,1266,0
20241022,170100,219827513,1266,1266,1266,1266,0
20241022,170000,219827513,1266,1266,1266,1266,0
20241022,165900,219827513,1266,1266,1266,1266,1640
20241022,165800,219827513,1266,1266,1266,1266,0
20241022,165700,219827513,1266,1266,1266,1266,0
20241022,165600,219827513,1266,1266,1266,1266,0
20241022,165500,219827513,1266,1266,1266,1266,0
20241022,165400,219827513,1266,1266,1266,1266,0
20241022,165300,219827513,1266,1266,1266,1266,0
20241022,165200,219827513,1266,1266,1266,1266,0
20241022,165100,219827513,1266,1266,1266,1266,0
20241022,165000,219827513,1266,1266,1266,1266,0
20241022,164900,219827513,1266,1266,1266,1266,0
20241022,164800,219827513,1266,1266,1266,1266,0
20241022,164700,219827513,1266,1266,1266,1266,0
20241022,164600,219827513,1266,1266,1266,1266,0
20241022,164500,219827513,1266,1266,1266,1266,0
20241022,164400,219827513,1266,1266,1266,1266,0
20241022,164300,219827513,1266,1266,1266,1266,0
20241022,164200,219827513,1266,1266,1266,1266,0
20241022,164100,219827513,1266,1266,1266,1266,0
20241022,164000,219827513,1266,1266,1266,1266,0
20241022,163900,219827513,1266,1266,1266,1266,0
20241022,163800,219827513,1266,1266,1266,1266,0
20241022,163700,219827513,1266,1266,1266,1266,0
20241022,163600,219827513,1266,1266,1266,1266,0
20241022,163500,219827513,1266,1266,1266,1266,0
20241022,163400,219827513,1266,1266,1266,1266,0
20241022,163300,219827513,1266,1266,1266,1266,0
20241022,163200,219827513,1266,1266,1266,1266,0
20241022,163100,219827513,1266,1266,1266,1266,0
20241022,163000,219827513,1266,1266,1266,1266,0
20241022,162900,219827513,1266,1266,1266,1266,1640
20241022,162800,219827513,1266,1266,1266,1266,0
20241022,162700,219827513,1266,1266,1266,1266,0
20241022,162600,219827513,1266,1266,1266,1266,0
20241022,162500,219827513,1266,1266,1266,1266,0
20241022,162400,219827513,1266,1266,1266,1266,0
20241022,162300,219827513,1266,1266,1266,1266,0
20241022,162200,219827513,1266,1266,1266,1266,0
20241022,162100,219827513,1266,1266,1266,1266,0
20241022,162000,219827513,1266,1266,1266,1266,0
20241022,161900,219827513,1266,1266,1266,1266,0
20241022,161800,219827513,1266,1266,1266,1266,0
20241022,161700,219827513,1266,1266,1266,1266,0
20241022,161600,219827513,1266,1266,1266,1266,0
20241022,161500,219827513,1266,1266,1266,1266,0
20241022,161400,219827513,1266,1266,1266,1266,0
20241022,161300,219827513,1266,1266,1266,1266,0
20241022,161200,219827513,1266,1266,1266,1266,0
20241022,161100,219827513,1266,1266,1266,1266,0
20241022,161000,219827513,1266,1266,1266,1266,0
20241022,160900,219827513,1266,1266,1266,1266,0
20241022,160800,219827513,1266,1266,1266,1266,0
20241022,160700,219827513,1266,1266,1266,1266,0
20241022,160600,219827513,1266,1266,1266,1266,0
20241022,160500,219827513,1266,1266,1266,1266,0
20241022,160400,219827513,1266,1266,1266,1266,0
20241022,160300,219827513,1266,1266,1266,1266,0
20241022,160200,219827513,1266,1266,1266,1266,0
20241022,160100,219827513,1266,1266,1266,1266,0
20241022,160000,219827513,1266,1266,1266,1266,0
20241022,155900,219827513,1266,1266,1266,1266,1640
20241022,155800,219827513,1266,1266,1266,1266,0
20241022,155700,219827513,1266,1266,1266,1266,0
20241022,155600,219827513,1266,1266,1266,1266,0
20241022,155500,219827513,1266,1266,1266,1266,0
20241022,155400,219827513,1266,1266,1266,1266,0
20241022,155300,219827513,1266,1266,1266,1266,0
20241022,155200,219827513,1266,1266,1266,1266,0
20241022,155100,219827513,1266,1266,1266,1266,0
20241022,155000,219827513,1266,1266,1266,1266,0
20241022,154900,219827513,1266,1266,1266,1266,0
20241022,154800,219827513,1266,1266,1266,1266,0
20241022,154700,219827513,1266,1266,1266,1266,0
20241022,154600,219827513,1266,1266,1266,1266,0
20241022,154500,219827513,1266,1266,1266,1266,0
20241022,154400,219827513,1266,1266,1266,1266,0
20241022,154300,219827513,1266,1266,1266,1266,0
20241022,154200,219827513,1266,1266,1266,1266,0
20241022,154100,219827513,1266,1266,1266,1266,0
20241022,154000,219827513,1266,1266,1266,1266,0
20241022,153900,219827513,1266,1266,1266,1266,0
20241022,153800,219827513,1266,1266,1266,1266,0
20241022,153700,219827513,1266,1266,1266,1266,0
20241022,153600,219827513,1266,1266,1266,1266,0
20241022,153500,219827513,1266,1266,1266,1266,0
20241022,153400,219827513,1266,1266,1266,1266,0
20241022,153300,219827513,1266,1266,1266,1266,0
20241022,153200,219827513,1266,1266,1266,1266,0
20241022,153100,219827513,1266,1266,1266,1266,0
20241022,153000,219827513,1266,1266,1266,1266,1640
20241022,152900,217751273,1283,1283,1283,1283,0
20241022,152800,217751273,1283,1283,1283,1283,0
20241022,152700,217751273,1283,1283,1283,1283,0
20241022,152600,217751273,1283,1283,1283,1283,0
20241022,152500,217751273,1283,1283,1283,1283,0
20241022,152400,217751273,1283,1283,1283,1283,0
20241022,152300,217751273,1283,1283,1283,1283,0
20241022,152200,217751273,1283,1283,1283,1283,0
20241022,152100,217751273,1283,1283,1283,1283,0
20241022,152000,217751273,1283,1283,1283,1283,0
20241022,151900,217751273,1283,1266,1283,1266,3101
20241022,151800,213774747,1283,1283,1283,1283,0
20241022,151700,213774747,1283,1283,1283,1283,0
20241022,151600,213774747,1283,1283,1283,1283,0
20241022,151500,213774747,1283,1280,1283,1280,1962
20241022,151400,211260891,1280,1280,1280,1280,555
20241022,151300,210550491,1280,1283,1283,1280,432
20241022,151200,209996364,1283,1283,1283,1283,0
20241022,151100,209996364,1283,1283,1283,1283,0
20241022,151000,209996364,1283,1283,1283,1283,0
20241022,150900,209996364,1283,1283,1283,1283,0
20241022,150800,209996364,1283,1283,1283,1283,0
20241022,150700,209996364,1283,1283,1283,1283,0
20241022,150600,209996364,1283,1283,1283,1283,0
20241022,150500,209996364,1283,1283,1283,1283,0
20241022,150400,209996364,1283,1283,1283,1283,0
20241022,150300,209996364,1283,1283,1283,1283,5
20241022,150200,209989949,1283,1283,1283,1283,500
20241022,150100,209348449,1283,1284,1284,1283,52
20241022,150000,209281696,1283,1276,1283,1276,280
20241022,145900,208923905,1276,1276,1276,1276,20
20241022,145800,208898385,1276,1276,1276,1276,10
20241022,145700,208885625,1276,1276,1276,1276,20
20241022,145600,208860105,1276,1276,1276,1276,0
20241022,145500,208860105,1276,1276,1276,1276,0
20241022,145400,208860105,1276,1276,1276,1276,0
20241022,145300,208860105,1276,1276,1276,1276,5
20241022,145200,208853725,1263,1263,1263,1263,0
20241022,145100,208853725,1263,1263,1263,1263,0
20241022,145000,208853725,1263,1272,1272,1261,5085
20241022,144900,202395388,1272,1272,1272,1272,3326
20241022,144800,198164716,1272,1272,1272,1272,495
20241022,144700,197535076,1272,1272,1272,1272,0
20241022,144600,197535076,1272,1272,1272,1272,4117
20241022,144500,192298252,1272,1272,1272,1272,3298
20241022,144400,188103196,1272,1272,1272,1272,0
20241022,144300,188103196,1272,1272,1272,1272,0
20241022,144200,188103196,1272,1272,1272,1272,0
20241022,144100,188103196,1272,1272,1272,1272,500
20241022,144000,187467196,1271,1271,1271,1271,0
20241022,143900,187467196,1271,1271,1271,1271,0
20241022,143800,187467196,1271,1271,1271,1271,0
20241022,143700,187467196,1271,1271,1271,1271,0
20241022,143600,187467196,1271,1271,1271,1271,1505
20241022,143500,185554341,1271,1265,1271,1265,2295
20241022,143400,182637618,1271,1270,1271,1270,2
20241022,143300,182635077,1258,1258,1258,1258,407
20241022,143200,182123071,1258,1258,1258,1258,1025
20241022,143100,180833621,1258,1258,1258,1258,4
20241022,143000,180828589,1257,1257,1257,1257,0
20241022,142900,180828589,1257,1257,1257,1257,0
20241022,142800,180828589,1257,1257,1257,1257,100
20241022,142700,180702889,1258,1258,1258,1258,0
20241022,142600,180702889,1258,1258,1258,1258,0
20241022,142500,180702889,1258,1258,1258,1258,0
20241022,142400,180702889,1258,1259,1259,1258,3564
20241022,142300,176219115,1259,1259,1259,1259,0
20241022,142200,176219115,1259,1259,1259,1259,0
20241022,142100,176219115,1259,1259,1259,1259,0
20241022,142000,176219115,1259,1259,1259,1259,0
20241022,141900,176219115,1259,1259,1259,1259,0
20241022,141800,176219115,1259,1259,1259,1259,1
20241022,141700,176217856,1259,1259,1259,1259,958
20241022,141600,175011734,1260,1259,1260,1259,2001
20241022,141500,172492039,1259,1259,1259,1259,8
20241022,141400,172481967,1260,1260,1260,1260,0
20241022,141300,172481967,1260,1260,1263,1260,66
20241022,141200,172398762,1260,1260,1260,1259,786
20241022,141100,171408984,1262,1262,1262,1262,7
20241022,141000,171400150,1270,1262,1272,1262,7
20241022,140900,171391290,1272,1262,1272,1262,2
20241022,140800,171388756,1260,1260,1260,1260,0
20241022,140700,171388756,1260,1260,1260,1260,0
20241022,140600,171388756,1260,1261,1261,1260,1994
20241022,140500,168876195,1262,1262,1262,1262,0
20241022,140400,168876195,1262,1264,1264,1262,311
20241022,140300,168483602,1265,1274,1274,1265,3826
20241022,140200,163619739,1276,1275,1276,1275,50
20241022,140100,163555986,1275,1275,1275,1275,0
20241022,140000,163555986,1275,1275,1275,1275,0
20241022,135900,163555986,1275,1274,1275,1274,403
20241022,135800,163042164,1275,1275,1275,1275,0
20241022,135700,163042164,1275,1275,1275,1275,0
20241022,135600,163042164,1275,1275,1275,1275,0
20241022,135500,163042164,1275,1275,1275,1275,0
20241022,135400,163042164,1275,1275,1275,1275,11
20241022,135300,163028139,1273,1273,1273,1273,0
20241022,135200,163028139,1273,1273,1273,1273,0
20241022,135100,163028139,1273,1274,1274,1273,19
20241022,135000,163003942,1272,1272,1272,1272,0
20241022,134900,163003942,1272,1272,1272,1272,0
20241022,134800,163003942,1272,1272,1272,1272,0
20241022,134700,163003942,1272,1274,1275,1272,7
20241022,134600,162995033,1269,1269,1269,1269,1
20241022,134500,162993764,1269,1269,1275,1269,7
20241022,134400,162984869,1269,1272,1272,1269,19
20241022,134300,162960713,1268,1268,1268,1268,2
20241022,134200,162958177,1267,1267,1267,1267,0
20241022,134100,162958177,1267,1267,1267,1267,0
20241022,134000,162958177,1267,1267,1267,1267,3
20241022,133900,162954376,1267,1266,1267,1266,1259
20241022,133800,161360472,1266,1266,1266,1266,266
20241022,133700,161023716,1266,1268,1268,1266,1283
20241022,133600,159398004,1269,1279,1279,1269,5055
20241022,133500,152953846,1279,1279,1279,1279,6
20241022,133400,152946172,1279,1285,1285,1279,24
20241022,133300,152915386,1278,1278,1278,1278,3
20241022,133200,152911552,1278,1278,1278,1278,6
20241022,133100,152903884,1278,1278,1278,1278,4
20241022,133000,152898772,1275,1275,1275,1275,0
20241022,132900,152898772,1275,1275,1275,1275,0
20241022,132800,152898772,1275,1276,1276,1275,70
20241022,132700,152809512,1276,1276,1276,1276,0
20241022,132600,152809512,1276,1276,1276,1276,0
20241022,132500,152809512,1276,1286,1286,1276,17
20241022,132400,152787670,1274,1287,1287,1274,206
20241022,132300,152525031,1272,1272,1272,1272,1
20241022,132200,152523759,1271,1270,1271,1270,8
20241022,132100,152513594,1270,1276,1276,1269,38
20241022,132000,152465233,1286,1286,1286,1286,0
20241022,131900,152465233,1286,1286,1286,1286,15
20241022,131800,152445943,1272,1272,1285,1270,10
20241022,131700,152433212,1272,1285,1285,1268,23
20241022,131600,152403772,1268,1267,1268,1267,9423
20241022,131500,140464829,1267,1267,1267,1267,31
20241022,131400,140425552,1267,1267,1267,1267,0
20241022,131300,140425552,1267,1267,1267,1267,0
20241022,131200,140425552,1267,1267,1267,1267,0
20241022,131100,140425552,1267,1267,1267,1267,0
20241022,131000,140425552,1267,1267,1267,1267,0
20241022,130900,140425552,1267,1267,1267,1267,0
20241022,130800,140425552,1267,1267,1267,1267,0
20241022,130700,140425552,1267,1267,1267,1267,44
20241022,130600,140369804,1267,1267,1267,1267,9
20241022,130500,140358401,1266,1266,1266,1266,0
20241022,130400,140358401,1266,1266,1266,1266,0
20241022,130300,140358401,1266,1266,1266,1266,0
20241022,130200,140358401,1266,1266,1266,1266,10
20241022,130100,140345741,1266,1266,1266,1266,0
20241022,130000,140345741,1266,1266,1266,1266,176
20241022,125900,140122925,1266,1266,1266,1266,40
20241022,125800,140072285,1265,1265,1265,1265,15
20241022,125700,140053310,1265,1265,1265,1265,1
20241022,125600,140052045,1266,1266,1266,1266,0
20241022,125500,140052045,1266,1266,1266,1266,0
20241022,125400,140052045,1266,1265,1266,1265,330
20241022,125300,139634266,1266,1266,1266,1266,0
20241022,125200,139634266,1266,1266,1266,1266,0
20241022,125100,139634266,1266,1266,1267,1266,205
20241022,125000,139374735,1267,1267,1267,1267,0
20241022,124900,139374735,1267,1267,1267,1267,8
20241022,124800,139364599,1267,1267,1267,1267,33
20241022,124700,139322788,1267,1267,1267,1267,35
20241022,124600,139278443,1267,1267,1267,1267,809
20241022,124500,138253440,1266,1264,1266,1264,2
20241022,124400,138250910,1264,1264,1264,1264,1600
20241022,124300,136228510,1264,1264,1267,1264,10002
20241022,124200,123555985,1262,1262,1262,1262,0
20241022,124100,123555985,1262,1262,1262,1262,1
20241022,124000,123554723,1260,1261,1261,1260,707
20241022,123900,122663891,1267,1267,1267,1267,0
20241022,123800,122663891,1267,1263,1267,1263,10
20241022,123700,122651233,1262,1262,1262,1262,1
20241022,123600,122649971,1260,1263,1263,1260,655
20241022,123500,121823696,1267,1267,1267,1267,0
20241022,123400,121823696,1267,1267,1267,1267,200
20241022,123300,121570296,1267,1267,1267,1267,20
20241022,123200,121544956,1267,1265,1267,1265,1332
20241022,123100,119858312,1265,1265,1265,1265,611
20241022,123000,119085397,1265,1267,1267,1264,275
20241022,122900,118737431,1268,1268,1268,1268,3
20241022,122800,118733627,1268,1268,1268,1268,39
20241022,122700,118684175,1268,1268,1268,1268,1
20241022,122600,118682907,1268,1268,1268,1268,67
20241022,122500,118597951,1268,1271,1271,1268,1822
20241022,122400,116283785,1272,1278,1278,1272,10498
20241022,122300,102893898,1278,1278,1278,1278,0
20241022,122200,102893898,1278,1278,1278,1278,0
20241022,122100,102893898,1278,1277,1278,1277,2271
20241022,122000,99993029,1277,1277,1277,1277,0
20241022,121900,99993029,1277,1277,1277,1277,0
20241022,121800,99993029,1277,1277,1277,1277,657
20241022,121700,99154040,1277,1277,1277,1277,200
20241022,121600,98898640,1277,1280,1280,1276,11719
20241022,121500,83917369,1280,1284,1284,1280,3985
20241022,121400,78809977,1285,1285,1285,1285,0
20241022,121300,78809977,1285,1285,1285,1285,0
20241022,121200,78809977,1285,1285,1285,1285,0
20241022,121100,78809977,1285,1285,1285,1285,0
20241022,121000,78809977,1285,1285,1285,1285,0
20241022,120900,78809977,1285,1285,1285,1285,0
20241022,120800,78809977,1285,1284,1285,1284,2
20241022,120700,78807408,1288,1288,1288,1288,0
20241022,120600,78807408,1288,1283,1288,1283,60
20241022,120500,78730307,1281,1281,1281,1281,0
20241022,120400,78730307,1281,1281,1281,1281,0
20241022,120300,78730307,1281,1281,1281,1281,0
20241022,120200,78730307,1281,1281,1281,1281,0
20241022,120100,78730307,1281,1281,1281,1281,0
20241022,120000,78730307,1281,1281,1281,1281,0
20241022,115900,78730307,1281,1281,1281,1281,0
20241022,115800,78730307,1281,1281,1281,1281,0
20241022,115700,78730307,1281,1281,1281,1281,0
20241022,115600,78730307,1281,1281,1281,1281,0
20241022,115500,78730307,1281,1281,1281,1281,0
20241022,115400,78730307,1281,1281,1281,1281,0
20241022,115300,78730307,1281,1281,1281,1281,0
20241022,115200,78730307,1281,1281,1281,1281,1
20241022,115100,78729026,1281,1281,1281,1281,0
20241022,115000,78729026,1281,1281,1281,1281,0
20241022,114900,78729026,1281,1281,1281,1281,0
20241022,114800,78729026,1281,1281,1281,1281,4
20241022,114700,78723902,1283,1283,1283,1283,0
20241022,114600,78723902,1283,1283,1283,1283,0
20241022,114500,78723902,1283,1283,1283,1283,0
20241022,114400,78723902,1283,1281,1283,1281,284
20241022,114300,78359930,1282,1282,1282,1282,0
20241022,114200,78359930,1282,1282,1282,1282,0
20241022,114100,78359930,1282,1282,1282,1282,5
20241022,114000,78353520,1280,1282,1282,1280,24
20241022,113900,78322792,1282,1282,1282,1282,0
20241022,113800,78322792,1282,1282,1282,1282,0
20241022,113700,78322792,1282,1282,1282,1282,0
20241022,113600,78322792,1282,1282,1282,1282,0
20241022,113500,78322792,1282,1282,1283,1282,23
20241022,113400,78293287,1280,1280,1280,1280,0
20241022,113300,78293287,1280,1281,1281,1280,62
20241022,113200,78213866,1281,1281,1281,1281,0
20241022,113100,78213866,1281,1281,1281,1281,0
20241022,113000,78213866,1281,1281,1281,1281,0
20241022,112900,78213866,1281,1281,1281,1281,0
20241022,112800,78213866,1281,1281,1281,1281,0
20241022,112700,78213866,1281,1281,1281,1281,0
20241022,112600,78213866,1281,1281,1281,1281,0
20241022,112500,78213866,1281,1281,1281,1281,9
20241022,112400,78202337,1283,1283,1287,1283,68
20241022,112300,78114853,1280,1280,1280,1280,0
20241022,112200,78114853,1280,1280,1280,1280,0
20241022,112100,78114853,1280,1280,1280,1280,0
20241022,112000,78114853,1280,1280,1280,1280,0
20241022,111900,78114853,1280,1280,1280,1280,11
20241022,111800,78100773,1280,1280,1280,1280,0
20241022,111700,78100773,1280,1280,1280,1280,0
20241022,111600,78100773,1280,1280,1280,1280,13
20241022,111500,78084133,1278,1278,1278,1278,0
20241022,111400,78084133,1278,1278,1278,1278,0
20241022,111300,78084133,1278,1278,1278,1278,451
20241022,111200,77507755,1278,1278,1278,1278,9
20241022,111100,77496253,1278,1278,1278,1278,100
20241022,111000,77368453,1277,1277,1277,1277,1117
20241022,110900,75942044,1277,1277,1277,1277,9
20241022,110800,75930551,1276,1282,1282,1275,4871
20241022,110700,69700597,1284,1284,1284,1284,0
20241022,110600,69700597,1284,1282,1285,1282,18
20241022,110500,69677474,1281,1281,1281,1281,0
20241022,110400,69677474,1281,1283,1283,1279,7
20241022,110300,69668506,1283,1284,1284,1282,10
20241022,110200,69655674,1284,1280,1284,1280,158
20241022,110100,69453418,1280,1280,1280,1280,0
20241022,110000,69453418,1280,1279,1280,1279,223
20241022,105900,69168167,1279,1288,1288,1279,125
20241022,105800,69008157,1284,1280,1284,1280,119
20241022,105700,68855405,1280,1290,1290,1280,19
20241022,105600,68830935,1280,1277,1280,1276,1883
20241022,105500,66427997,1278,1284,1285,1278,4015
20241022,105400,61276684,1284,1282,1289,1282,327
20241022,105300,60857343,1280,1280,1280,1280,0
20241022,105200,60857343,1280,1280,1280,1280,0
20241022,105100,60857343,1280,1280,1280,1280,0
20241022,105000,60857343,1280,1280,1282,1280,3
20241022,104900,60853501,1282,1290,1290,1281,170
20241022,104800,60635587,1279,1279,1279,1279,1
20241022,104700,60634308,1276,1279,1279,1276,672
20241022,104600,59776311,1279,1279,1279,1279,7
20241022,104500,59767358,1279,1278,1279,1277,1073
20241022,104400,58397125,1279,1286,1286,1279,2460
20241022,104300,55241153,1286,1286,1286,1286,0
20241022,104200,55241153,1286,1288,1288,1286,333
20241022,104100,54812913,1289,1289,1289,1289,0
20241022,104000,54812913,1289,1289,1289,1289,0
20241022,103900,54812913,1289,1288,1289,1288,300
20241022,103800,54426354,1289,1289,1289,1289,0
20241022,103700,54426354,1289,1288,1289,1288,50
20241022,103600,54361905,1289,1288,1289,1288,250
20241022,103500,54039657,1289,1289,1289,1289,147
20241022,103400,53850174,1291,1291,1291,1291,100
20241022,103300,53721074,1291,1291,1291,1291,106
20241022,103200,53584228,1291,1291,1291,1291,0
20241022,103100,53584228,1291,1291,1291,1291,0
20241022,103000,53584228,1291,1291,1291,1291,0
20241022,102900,53584228,1291,1290,1291,1290,1000
20241022,102800,52293327,1290,1290,1290,1290,2320
20241022,102700,49300527,1289,1289,1289,1289,1
20241022,102600,49299238,1289,1287,1290,1287,1867
20241022,102500,46894327,1288,1288,1288,1288,1
20241022,102400,46893039,1283,1283,1283,1283,0
20241022,102300,46893039,1283,1283,1283,1283,0
20241022,102200,46893039,1283,1283,1290,1283,36
20241022,102100,46846781,1281,1281,1281,1281,0
20241022,102000,46846781,1281,1281,1281,1281,0
20241022,101900,46846781,1281,1281,1281,1281,0
20241022,101800,46846781,1281,1281,1281,1281,0
20241022,101700,46846781,1281,1281,1281,1281,0
20241022,101600,46846781,1281,1281,1281,1281,0
20241022,101500,46846781,1281,1281,1281,1281,0
20241022,101400,46846781,1281,1283,1283,1281,91
20241022,101300,46730204,1284,1287,1288,1284,33
20241022,101200,46687711,1288,1288,1288,1287,508
20241022,101100,46033416,1287,1287,1287,1287,1
20241022,101000,46032129,1287,1287,1287,1287,4
20241022,100900,46026981,1288,1288,1288,1288,1
20241022,100800,46025693,1287,1287,1287,1287,0
20241022,100700,46025693,1287,1287,1287,1287,0
20241022,100600,46025693,1287,1287,1287,1287,0
20241022,100500,46025693,1287,1287,1287,1287,38
20241022,100400,45976787,1287,1287,1287,1287,0
20241022,100300,45976787,1287,1287,1287,1287,1
20241022,100200,45975500,1287,1287,1287,1287,1
20241022,100100,45974213,1287,1287,1287,1287,1
20241022,100000,45972926,1285,1282,1285,1282,26
20241022,095900,45939567,1280,1280,1280,1280,0
20241022,095800,45939567,1280,1280,1280,1280,0
20241022,095700,45939567,1280,1280,1280,1280,4680
20241022,095600,39949167,1280,1280,1280,1280,20
20241022,095500,39923567,1281,1281,1281,1281,1
20241022,095400,39922286,1283,1283,1283,1283,0
20241022,095300,39922286,1283,1283,1283,1283,0
20241022,095200,39922286,1283,1281,1283,1281,415
20241022,095100,39390667,1281,1283,1283,1281,417
20241022,095000,38856070,1287,1287,1287,1287,0
20241022,094900,38856070,1287,1288,1288,1287,4286
20241022,094800,33337487,1290,1290,1290,1290,0
20241022,094700,33337487,1290,1290,1290,1290,0
20241022,094600,33337487,1290,1290,1290,1290,0
20241022,094500,33337487,1290,1290,1290,1290,0
20241022,094400,33337487,1290,1290,1290,1290,0
20241022,094300,33337487,1290,1290,1290,1290,42
20241022,094200,33283307,1291,1291,1291,1291,0
20241022,094100,33283307,1291,1291,1291,1291,16
20241022,094000,33262651,1291,1291,1291,1291,1
20241022,093900,33261360,1291,1291,1291,1291,1
20241022,093800,33260069,1288,1288,1288,1288,1000
20241022,093700,31972069,1288,1288,1288,1288,0
20241022,093600,31972069,1288,1287,1288,1287,16
20241022,093500,31951474,1287,1287,1287,1287,9
20241022,093400,31939891,1287,1287,1287,1287,13
20241022,093300,31923160,1287,1284,1287,1284,1675
20241022,093200,29769166,1284,1286,1286,1284,2035
20241022,093100,27153737,1285,1292,1292,1285,2724
20241022,093000,23639817,1291,1294,1302,1291,618
20241022,092900,22840695,1302,1302,1302,1302,500
20241022,092800,22189695,1301,1301,1301,1301,200
20241022,092700,21929495,1301,1300,1301,1290,302
20241022,092600,21536605,1288,1288,1288,1288,5
20241022,092500,21530165,1288,1284,1289,1284,793
20241022,092400,20508032,1284,1283,1284,1283,4
20241022,092300,20502899,1282,1282,1282,1282,1644
20241022,092200,18395291,1280,1280,1280,1280,0
20241022,092100,18395291,1280,1280,1280,1280,1754
20241022,092000,16150171,1280,1280,1280,1280,0
20241022,091900,16150171,1280,1280,1280,1280,268
20241022,091800,15807131,1280,1280,1280,1280,57
20241022,091700,15734171,1280,1281,1282,1280,345
20241022,091600,15292220,1282,1282,1282,1282,0
20241022,091500,15292220,1282,1282,1282,1282,0
20241022,091400,15292220,1282,1282,1283,1282,3812
20241022,091300,10401434,1282,1282,1282,1282,1
20241022,091200,10400152,1282,1282,1282,1280,301
20241022,091100,10014670,1283,1283,1283,1283,99
20241022,091000,9887653,1283,1283,1283,1283,400
20241022,090900,9374453,1283,1284,1284,1283,1078
20241022,090800,7991059,1283,1284,1284,1283,500
20241022,090700,7349539,1289,1283,1289,1283,1421
20241022,090600,5526276,1283,1283,1283,1283,0
20241022,090500,5526276,1283,1283,1283,1283,0
20241022,090400,5526276,1283,1283,1283,1283,10
20241022,090300,5513446,1283,1285,1285,1283,1060
20241022,090200,4152534,1285,1285,1285,1285,22
20241022,090100,4124264,1284,1284,1284,1284,0
20241022,090000,4124264,1284,1303,1303,1284,3008