KissMeData/195990/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,203500,1224188214,508,508,508,508,33569
20241016,203400,1224188214,508,508,508,508,0
20241016,203300,1224188214,508,508,508,508,0
20241016,203200,1224188214,508,508,508,508,0
20241016,203100,1224188214,508,508,508,508,0
20241016,203000,1224188214,508,508,508,508,0
20241016,202900,1224188214,508,508,508,508,0
20241016,202800,1224188214,508,508,508,508,0
20241016,202700,1224188214,508,508,508,508,0
20241016,202600,1224188214,508,508,508,508,0
20241016,202500,1224188214,508,508,508,508,0
20241016,202400,1224188214,508,508,508,508,0
20241016,202300,1224188214,508,508,508,508,0
20241016,202200,1224188214,508,508,508,508,0
20241016,202100,1224188214,508,508,508,508,0
20241016,202000,1224188214,508,508,508,508,0
20241016,201900,1224188214,508,508,508,508,0
20241016,201800,1224188214,508,508,508,508,0
20241016,201700,1224188214,508,508,508,508,0
20241016,201600,1224188214,508,508,508,508,0
20241016,201500,1224188214,508,508,508,508,0
20241016,201400,1224188214,508,508,508,508,0
20241016,201300,1224188214,508,508,508,508,0
20241016,201200,1224188214,508,508,508,508,0
20241016,201100,1224188214,508,508,508,508,0
20241016,201000,1224188214,508,508,508,508,0
20241016,200900,1224188214,508,508,508,508,0
20241016,200800,1224188214,508,508,508,508,0
20241016,200700,1224188214,508,508,508,508,0
20241016,200600,1224188214,508,508,508,508,0
20241016,200500,1224188214,508,508,508,508,33569
20241016,200400,1224188214,508,508,508,508,0
20241016,200300,1224188214,508,508,508,508,0
20241016,200200,1224188214,508,508,508,508,0
20241016,200100,1224188214,508,508,508,508,0
20241016,200000,1224188214,508,508,508,508,0
20241016,195900,1224188214,508,508,508,508,0
20241016,195800,1224188214,508,508,508,508,0
20241016,195700,1224188214,508,508,508,508,0
20241016,195600,1224188214,508,508,508,508,0
20241016,195500,1224188214,508,508,508,508,0
20241016,195400,1224188214,508,508,508,508,0
20241016,195300,1224188214,508,508,508,508,0
20241016,195200,1224188214,508,508,508,508,0
20241016,195100,1224188214,508,508,508,508,0
20241016,195000,1224188214,508,508,508,508,0
20241016,194900,1224188214,508,508,508,508,0
20241016,194800,1224188214,508,508,508,508,0
20241016,194700,1224188214,508,508,508,508,0
20241016,194600,1224188214,508,508,508,508,0
20241016,194500,1224188214,508,508,508,508,0
20241016,194400,1224188214,508,508,508,508,0
20241016,194300,1224188214,508,508,508,508,0
20241016,194200,1224188214,508,508,508,508,0
20241016,194100,1224188214,508,508,508,508,0
20241016,194000,1224188214,508,508,508,508,0
20241016,193900,1224188214,508,508,508,508,0
20241016,193800,1224188214,508,508,508,508,0
20241016,193700,1224188214,508,508,508,508,0
20241016,193600,1224188214,508,508,508,508,0
20241016,193500,1224188214,508,508,508,508,33569
20241016,193400,1224188214,508,508,508,508,0
20241016,193300,1224188214,508,508,508,508,0
20241016,193200,1224188214,508,508,508,508,0
20241016,193100,1224188214,508,508,508,508,0
20241016,193000,1224188214,508,508,508,508,0
20241016,192900,1224188214,508,508,508,508,0
20241016,192800,1224188214,508,508,508,508,0
20241016,192700,1224188214,508,508,508,508,0
20241016,192600,1224188214,508,508,508,508,0
20241016,192500,1224188214,508,508,508,508,0
20241016,192400,1224188214,508,508,508,508,0
20241016,192300,1224188214,508,508,508,508,0
20241016,192200,1224188214,508,508,508,508,0
20241016,192100,1224188214,508,508,508,508,0
20241016,192000,1224188214,508,508,508,508,0
20241016,191900,1224188214,508,508,508,508,0
20241016,191800,1224188214,508,508,508,508,0
20241016,191700,1224188214,508,508,508,508,0
20241016,191600,1224188214,508,508,508,508,0
20241016,191500,1224188214,508,508,508,508,0
20241016,191400,1224188214,508,508,508,508,0
20241016,191300,1224188214,508,508,508,508,0
20241016,191200,1224188214,508,508,508,508,0
20241016,191100,1224188214,508,508,508,508,0
20241016,191000,1224188214,508,508,508,508,0
20241016,190900,1224188214,508,508,508,508,0
20241016,190800,1224188214,508,508,508,508,0
20241016,190700,1224188214,508,508,508,508,0
20241016,190600,1224188214,508,508,508,508,0
20241016,190500,1224188214,508,508,508,508,33569
20241016,190400,1224188214,508,508,508,508,0
20241016,190300,1224188214,508,508,508,508,0
20241016,190200,1224188214,508,508,508,508,0
20241016,190100,1224188214,508,508,508,508,0
20241016,190000,1224188214,508,508,508,508,0
20241016,185900,1224188214,508,508,508,508,0
20241016,185800,1224188214,508,508,508,508,0
20241016,185700,1224188214,508,508,508,508,0
20241016,185600,1224188214,508,508,508,508,0
20241016,185500,1224188214,508,508,508,508,0
20241016,185400,1224188214,508,508,508,508,0
20241016,185300,1224188214,508,508,508,508,0
20241016,185200,1224188214,508,508,508,508,0
20241016,185100,1224188214,508,508,508,508,0
20241016,185000,1224188214,508,508,508,508,0
20241016,184900,1224188214,508,508,508,508,0
20241016,184800,1224188214,508,508,508,508,0
20241016,184700,1224188214,508,508,508,508,0
20241016,184600,1224188214,508,508,508,508,0
20241016,184500,1224188214,508,508,508,508,0
20241016,184400,1224188214,508,508,508,508,0
20241016,184300,1224188214,508,508,508,508,0
20241016,184200,1224188214,508,508,508,508,0
20241016,184100,1224188214,508,508,508,508,0
20241016,184000,1224188214,508,508,508,508,0
20241016,183900,1224188214,508,508,508,508,0
20241016,183800,1224188214,508,508,508,508,0
20241016,183700,1224188214,508,508,508,508,0
20241016,183600,1224188214,508,508,508,508,0
20241016,183500,1224188214,508,508,508,508,33569
20241016,183400,1224188214,508,508,508,508,0
20241016,183300,1224188214,508,508,508,508,0
20241016,183200,1224188214,508,508,508,508,0
20241016,183100,1224188214,508,508,508,508,0
20241016,183000,1224188214,508,508,508,508,0
20241016,182900,1224188214,508,508,508,508,0
20241016,182800,1224188214,508,508,508,508,0
20241016,182700,1224188214,508,508,508,508,0
20241016,182600,1224188214,508,508,508,508,0
20241016,182500,1224188214,508,508,508,508,0
20241016,182400,1224188214,508,508,508,508,0
20241016,182300,1224188214,508,508,508,508,0
20241016,182200,1224188214,508,508,508,508,0
20241016,182100,1224188214,508,508,508,508,0
20241016,182000,1224188214,508,508,508,508,0
20241016,181900,1224188214,508,508,508,508,0
20241016,181800,1224188214,508,508,508,508,0
20241016,181700,1224188214,508,508,508,508,0
20241016,181600,1224188214,508,508,508,508,0
20241016,181500,1224188214,508,508,508,508,0
20241016,181400,1224188214,508,508,508,508,0
20241016,181300,1224188214,508,508,508,508,0
20241016,181200,1224188214,508,508,508,508,0
20241016,181100,1224188214,508,508,508,508,0
20241016,181000,1224188214,508,508,508,508,0
20241016,180900,1224188214,508,508,508,508,0
20241016,180800,1224188214,508,508,508,508,0
20241016,180700,1224188214,508,508,508,508,0
20241016,180600,1224188214,508,508,508,508,0
20241016,180500,1224188214,508,508,508,508,33569
20241016,180400,1224188214,508,508,508,508,0
20241016,180300,1224188214,508,508,508,508,0
20241016,180200,1224188214,508,508,508,508,0
20241016,180100,1224188214,508,508,508,508,0
20241016,180000,1224188214,508,508,508,508,0
20241016,175900,1224188214,508,508,508,508,0
20241016,175800,1224188214,508,508,508,508,0
20241016,175700,1224188214,508,508,508,508,0
20241016,175600,1224188214,508,508,508,508,0
20241016,175500,1224188214,508,508,508,508,0
20241016,175400,1224188214,508,508,508,508,0
20241016,175300,1224188214,508,508,508,508,0
20241016,175200,1224188214,508,508,508,508,0
20241016,175100,1224188214,508,508,508,508,0
20241016,175000,1224188214,508,508,508,508,0
20241016,174900,1224188214,508,508,508,508,0
20241016,174800,1224188214,508,508,508,508,0
20241016,174700,1224188214,508,508,508,508,0
20241016,174600,1224188214,508,508,508,508,0
20241016,174500,1224188214,508,508,508,508,0
20241016,174400,1224188214,508,508,508,508,0
20241016,174300,1224188214,508,508,508,508,0
20241016,174200,1224188214,508,508,508,508,0
20241016,174100,1224188214,508,508,508,508,0
20241016,174000,1224188214,508,508,508,508,0
20241016,173900,1224188214,508,508,508,508,0
20241016,173800,1224188214,508,508,508,508,0
20241016,173700,1224188214,508,508,508,508,0
20241016,173600,1224188214,508,508,508,508,0
20241016,173500,1224188214,508,508,508,508,33569
20241016,173400,1224188214,508,508,508,508,0
20241016,173300,1224188214,508,508,508,508,0
20241016,173200,1224188214,508,508,508,508,0
20241016,173100,1224188214,508,508,508,508,0
20241016,173000,1224188214,508,508,508,508,0
20241016,172900,1224188214,508,508,508,508,0
20241016,172800,1224188214,508,508,508,508,0
20241016,172700,1224188214,508,508,508,508,0
20241016,172600,1224188214,508,508,508,508,0
20241016,172500,1224188214,508,508,508,508,0
20241016,172400,1224188214,508,508,508,508,0
20241016,172300,1224188214,508,508,508,508,0
20241016,172200,1224188214,508,508,508,508,0
20241016,172100,1224188214,508,508,508,508,0
20241016,172000,1224188214,508,508,508,508,0
20241016,171900,1224188214,508,508,508,508,0
20241016,171800,1224188214,508,508,508,508,0
20241016,171700,1224188214,508,508,508,508,0
20241016,171600,1224188214,508,508,508,508,0
20241016,171500,1224188214,508,508,508,508,0
20241016,171400,1224188214,508,508,508,508,0
20241016,171300,1224188214,508,508,508,508,0
20241016,171200,1224188214,508,508,508,508,0
20241016,171100,1224188214,508,508,508,508,0
20241016,171000,1224188214,508,508,508,508,0
20241016,170900,1224188214,508,508,508,508,0
20241016,170800,1224188214,508,508,508,508,0
20241016,170700,1224188214,508,508,508,508,0
20241016,170600,1224188214,508,508,508,508,0
20241016,170500,1224188214,508,508,508,508,33569
20241016,170400,1224188214,508,508,508,508,0
20241016,170300,1224188214,508,508,508,508,0
20241016,170200,1224188214,508,508,508,508,0
20241016,170100,1224188214,508,508,508,508,0
20241016,170000,1224188214,508,508,508,508,0
20241016,165900,1224188214,508,508,508,508,0
20241016,165800,1224188214,508,508,508,508,0
20241016,165700,1224188214,508,508,508,508,0
20241016,165600,1224188214,508,508,508,508,0
20241016,165500,1224188214,508,508,508,508,0
20241016,165400,1224188214,508,508,508,508,0
20241016,165300,1224188214,508,508,508,508,0
20241016,165200,1224188214,508,508,508,508,0
20241016,165100,1224188214,508,508,508,508,0
20241016,165000,1224188214,508,508,508,508,0
20241016,164900,1224188214,508,508,508,508,0
20241016,164800,1224188214,508,508,508,508,0
20241016,164700,1224188214,508,508,508,508,0
20241016,164600,1224188214,508,508,508,508,0
20241016,164500,1224188214,508,508,508,508,0
20241016,164400,1224188214,508,508,508,508,0
20241016,164300,1224188214,508,508,508,508,0
20241016,164200,1224188214,508,508,508,508,0
20241016,164100,1224188214,508,508,508,508,0
20241016,164000,1224188214,508,508,508,508,0
20241016,163900,1224188214,508,508,508,508,0
20241016,163800,1224188214,508,508,508,508,0
20241016,163700,1224188214,508,508,508,508,0
20241016,163600,1224188214,508,508,508,508,0
20241016,163500,1224188214,508,508,508,508,33569
20241016,163400,1224188214,508,508,508,508,0
20241016,163300,1224188214,508,508,508,508,0
20241016,163200,1224188214,508,508,508,508,0
20241016,163100,1224188214,508,508,508,508,0
20241016,163000,1224188214,508,508,508,508,0
20241016,162900,1224188214,508,508,508,508,0
20241016,162800,1224188214,508,508,508,508,0
20241016,162700,1224188214,508,508,508,508,0
20241016,162600,1224188214,508,508,508,508,0
20241016,162500,1224188214,508,508,508,508,0
20241016,162400,1224188214,508,508,508,508,0
20241016,162300,1224188214,508,508,508,508,0
20241016,162200,1224188214,508,508,508,508,0
20241016,162100,1224188214,508,508,508,508,0
20241016,162000,1224188214,508,508,508,508,0
20241016,161900,1224188214,508,508,508,508,0
20241016,161800,1224188214,508,508,508,508,0
20241016,161700,1224188214,508,508,508,508,0
20241016,161600,1224188214,508,508,508,508,0
20241016,161500,1224188214,508,508,508,508,0
20241016,161400,1224188214,508,508,508,508,0
20241016,161300,1224188214,508,508,508,508,0
20241016,161200,1224188214,508,508,508,508,0
20241016,161100,1224188214,508,508,508,508,0
20241016,161000,1224188214,508,508,508,508,0
20241016,160900,1224188214,508,508,508,508,0
20241016,160800,1224188214,508,508,508,508,0
20241016,160700,1224188214,508,508,508,508,0
20241016,160600,1224188214,508,508,508,508,0
20241016,160500,1224188214,508,508,508,508,33569
20241016,160400,1224188214,508,508,508,508,0
20241016,160300,1224188214,508,508,508,508,0
20241016,160200,1224188214,508,508,508,508,0
20241016,160100,1224188214,508,508,508,508,0
20241016,160000,1224188214,508,508,508,508,0
20241016,155900,1224188214,508,508,508,508,0
20241016,155800,1224188214,508,508,508,508,0
20241016,155700,1224188214,508,508,508,508,0
20241016,155600,1224188214,508,508,508,508,0
20241016,155500,1224188214,508,508,508,508,0
20241016,155400,1224188214,508,508,508,508,0
20241016,155300,1224188214,508,508,508,508,0
20241016,155200,1224188214,508,508,508,508,0
20241016,155100,1224188214,508,508,508,508,0
20241016,155000,1224188214,508,508,508,508,0
20241016,154900,1224188214,508,508,508,508,0
20241016,154800,1224188214,508,508,508,508,0
20241016,154700,1224188214,508,508,508,508,0
20241016,154600,1224188214,508,508,508,508,0
20241016,154500,1224188214,508,508,508,508,0
20241016,154400,1224188214,508,508,508,508,0
20241016,154300,1224188214,508,508,508,508,0
20241016,154200,1224188214,508,508,508,508,0
20241016,154100,1224188214,508,508,508,508,0
20241016,154000,1224188214,508,508,508,508,0
20241016,153900,1224188214,508,508,508,508,0
20241016,153800,1224188214,508,508,508,508,0
20241016,153700,1224188214,508,508,508,508,0
20241016,153600,1224188214,508,508,508,508,0
20241016,153500,1224188214,508,508,508,508,33569
20241016,153400,1224188214,508,508,508,508,0
20241016,153300,1224188214,508,508,508,508,0
20241016,153200,1224188214,508,508,508,508,0
20241016,153100,1224188214,508,508,508,508,0
20241016,153000,1224188214,508,508,508,508,33569
20241016,152900,1207135162,507,507,507,507,0
20241016,152800,1207135162,507,507,507,507,0
20241016,152700,1207135162,507,507,507,507,0
20241016,152600,1207135162,507,507,507,507,0
20241016,152500,1207135162,507,507,507,507,0
20241016,152400,1207135162,507,507,507,507,0
20241016,152300,1207135162,507,507,507,507,0
20241016,152200,1207135162,507,507,507,507,0
20241016,152100,1207135162,507,507,507,507,0
20241016,152000,1207135162,507,507,507,507,0
20241016,151900,1207135162,507,507,507,506,1025
20241016,151800,1206615636,506,506,506,506,11
20241016,151700,1206610070,505,505,507,505,1905
20241016,151600,1205647975,507,507,507,507,0
20241016,151500,1205647975,507,507,507,507,0
20241016,151400,1205647975,507,504,507,504,669
20241016,151300,1205310009,504,504,504,504,1590
20241016,151200,1204508649,505,505,505,505,0
20241016,151100,1204508649,505,505,505,505,20
20241016,151000,1204498549,505,507,507,505,767
20241016,150900,1204111208,507,507,507,507,0
20241016,150800,1204111208,507,506,507,506,139
20241016,150700,1204040873,506,505,506,505,3
20241016,150600,1204039356,504,504,504,504,0
20241016,150500,1204039356,504,504,504,504,0
20241016,150400,1204039356,504,505,505,504,7116
20241016,150300,1200452391,504,504,504,504,0
20241016,150200,1200452391,504,504,504,504,6
20241016,150100,1200449367,506,506,506,506,1
20241016,150000,1200448861,504,504,504,504,2
20241016,145900,1200447853,506,506,506,506,558
20241016,145800,1200165505,506,504,506,504,629
20241016,145700,1199847373,504,504,504,504,1
20241016,145600,1199846869,506,504,506,504,52
20241016,145500,1199820581,506,506,506,506,0
20241016,145400,1199820581,506,506,506,506,0
20241016,145300,1199820581,506,506,506,506,0
20241016,145200,1199820581,506,506,506,506,279
20241016,145100,1199679407,504,504,504,504,4176
20241016,145000,1197574703,507,507,507,507,1
20241016,144900,1197574196,507,507,507,507,2
20241016,144800,1197573182,506,506,506,504,12825
20241016,144700,1191093869,505,505,505,505,14
20241016,144600,1191086799,506,507,507,506,8121
20241016,144500,1186974452,508,508,508,508,100
20241016,144400,1186923652,507,507,507,507,6
20241016,144300,1186920610,507,508,508,507,134
20241016,144200,1186852551,508,508,508,506,196
20241016,144100,1186752985,508,508,508,506,1556
20241016,144000,1185964646,508,508,508,508,435
20241016,143900,1185743666,506,506,506,506,2000
20241016,143800,1184731666,506,508,508,506,3351
20241016,143700,1183031358,508,508,508,508,4326
20241016,143600,1180833750,508,509,509,508,203
20241016,143500,1180730425,506,508,509,506,10081
20241016,143400,1175603901,507,507,507,507,1965
20241016,143300,1174607646,507,506,507,506,486
20241016,143200,1174361729,506,506,506,506,80
20241016,143100,1174321249,505,505,505,505,3
20241016,143000,1174319734,507,507,507,507,0
20241016,142900,1174319734,507,505,507,505,301
20241016,142800,1174167727,507,507,507,507,12
20241016,142700,1174161643,507,507,507,507,1983
20241016,142600,1173156262,507,507,507,507,1
20241016,142500,1173155755,507,505,507,505,976
20241016,142400,1172661073,507,507,507,507,0
20241016,142300,1172661073,507,507,507,507,17
20241016,142200,1172652454,507,505,507,504,2457
20241016,142100,1171413913,509,505,509,505,5001
20241016,142000,1168888404,505,506,506,505,1973
20241016,141900,1167891861,509,509,509,509,0
20241016,141800,1167891861,509,509,509,509,13
20241016,141700,1167885244,509,505,509,504,18223
20241016,141600,1158694426,505,509,509,505,15178
20241016,141500,1150999698,509,509,509,509,2245
20241016,141400,1149856993,509,509,509,509,93
20241016,141300,1149809656,509,510,510,509,3046
20241016,141200,1148259196,511,510,512,510,6
20241016,141100,1148256130,510,512,512,510,2
20241016,141000,1148255108,512,512,512,512,2
20241016,140900,1148254084,510,510,510,510,81
20241016,140800,1148212774,511,513,513,510,5162
20241016,140700,1145575390,512,510,512,510,5040
20241016,140600,1142994990,510,512,512,510,1124
20241016,140500,1142421720,512,512,512,512,0
20241016,140400,1142421720,512,512,512,512,0
20241016,140300,1142421720,512,512,512,512,50
20241016,140200,1142396120,513,513,513,513,101
20241016,140100,1142344307,513,510,513,510,3501
20241016,140000,1140558122,513,513,513,513,101
20241016,135900,1140506309,513,513,513,513,519
20241016,135800,1140240062,511,509,511,509,1455
20241016,135700,1139497265,509,509,509,509,29
20241016,135600,1139482504,510,510,510,510,316
20241016,135500,1139321344,510,510,510,510,0
20241016,135400,1139321344,510,510,510,510,216
20241016,135300,1139211184,511,513,513,511,97
20241016,135200,1139161425,513,511,513,511,1386
20241016,135100,1138451739,510,510,510,510,5160
20241016,135000,1135820139,510,510,510,510,0
20241016,134900,1135820139,510,510,510,510,1715
20241016,134800,1134945489,510,512,512,510,9276
20241016,134700,1130210706,513,513,513,513,0
20241016,134600,1130210706,513,513,513,511,180
20241016,134500,1130118662,513,513,513,513,0
20241016,134400,1130118662,513,512,513,512,110
20241016,134300,1130062241,512,512,512,512,0
20241016,134200,1130062241,512,512,512,511,8838
20241016,134100,1125542792,514,513,514,513,2383
20241016,134000,1124319611,513,513,513,513,1
20241016,133900,1124319098,511,511,511,511,64
20241016,133800,1124286394,511,511,512,511,2117
20241016,133700,1123204406,511,513,513,511,6092
20241016,133600,1120085203,513,513,513,513,3887
20241016,133500,1118091172,515,514,515,513,4507
20241016,133400,1115776496,515,515,515,515,3829
20241016,133300,1113804561,516,516,516,516,0
20241016,133200,1113804561,516,516,516,516,2384
20241016,133100,1112574417,516,515,517,515,1973
20241016,133000,1111558148,515,516,516,515,1058
20241016,132900,1111012677,516,516,516,516,92
20241016,132800,1110965205,516,516,516,516,4002
20241016,132700,1108900173,516,517,517,516,50
20241016,132600,1108874371,518,516,518,516,186
20241016,132500,1108778393,516,517,517,516,71
20241016,132400,1108741720,517,517,517,517,449
20241016,132300,1108509587,517,517,517,517,3157
20241016,132200,1106877418,516,518,518,516,9321
20241016,132100,1102056746,518,518,518,518,21
20241016,132000,1102045868,518,518,518,518,3801
20241016,131900,1100076950,518,519,519,518,17488
20241016,131800,1091005289,520,520,520,520,0
20241016,131700,1091005289,520,520,520,520,100
20241016,131600,1090953289,520,519,520,519,2102
20241016,131500,1089860350,520,520,520,520,0
20241016,131400,1089860350,520,520,520,520,4
20241016,131300,1089858270,520,520,520,520,50
20241016,131200,1089832270,520,520,520,520,12693
20241016,131100,1083231910,520,520,520,520,1
20241016,131000,1083231390,520,520,520,520,500
20241016,130900,1082971390,520,523,523,520,1255
20241016,130800,1082318766,523,521,523,521,11793
20241016,130700,1076174213,520,521,521,520,13391
20241016,130600,1069197504,521,523,523,520,14386
20241016,130500,1061694499,525,526,526,524,4342
20241016,130400,1059411257,526,526,526,526,10006
20241016,130300,1054148101,524,524,524,524,4
20241016,130200,1054146005,524,524,524,524,4
20241016,130100,1054143909,524,524,524,524,122
20241016,130000,1054079981,527,527,527,527,5001
20241016,125900,1051444454,527,525,527,525,17499
20241016,125800,1042231651,525,525,525,525,2
20241016,125700,1042230601,523,523,523,523,4403
20241016,125600,1039927832,523,522,523,522,227
20241016,125500,1039809333,523,523,523,523,4900
20241016,125400,1037246633,524,524,524,524,0
20241016,125300,1037246633,524,523,524,523,5813
20241016,125200,1034200721,522,522,522,522,1467
20241016,125100,1033434947,522,525,526,522,4047
20241016,125000,1031321733,526,525,526,525,2140
20241016,124900,1030197311,525,523,525,522,5823
20241016,124800,1027144495,523,522,523,522,854
20241016,124700,1026698203,522,522,522,522,7763
20241016,124600,1022645917,522,527,527,522,19982
20241016,124500,1012202570,527,527,527,526,6316
20241016,124400,1008874046,527,527,527,527,527
20241016,124300,1008596317,527,527,527,527,954
20241016,124200,1008093559,527,527,527,526,5007
20241016,124100,1005454875,527,524,527,523,3461
20241016,124000,1003632401,524,524,524,524,102
20241016,123900,1003578953,526,525,526,525,11047
20241016,123800,997774296,525,525,525,525,0
20241016,123700,997774296,525,525,525,525,2116
20241016,123600,996663396,524,524,524,524,2
20241016,123500,996662348,525,524,525,524,111
20241016,123400,996604074,525,525,526,525,1234
20241016,123300,995955001,526,523,526,523,27639
20241016,123200,981455588,524,518,524,517,40672
20241016,123100,960262256,517,520,520,517,5218
20241016,123000,957552088,521,521,521,521,0
20241016,122900,957552088,521,517,521,516,22642
20241016,122800,945788305,518,519,522,518,10955
20241016,122700,940113482,518,519,519,518,608
20241016,122600,939797940,520,522,522,520,5276
20241016,122500,937051567,522,522,522,522,23
20241016,122400,937039561,522,522,522,522,4600
20241016,122300,934638361,522,522,522,520,2599
20241016,122200,933282833,522,520,522,519,2606
20241016,122100,931927764,520,520,520,520,151
20241016,122000,931849244,522,521,522,521,401
20241016,121900,931640322,521,521,521,520,11846
20241016,121800,925468687,522,522,522,522,1
20241016,121700,925468165,520,520,520,520,185
20241016,121600,925371965,521,519,521,518,3631
20241016,121500,923487820,519,519,519,517,2862
20241016,121400,922003453,519,521,521,515,23582
20241016,121300,909762271,523,523,523,523,200
20241016,121200,909657671,523,523,523,521,3002
20241016,121100,908093625,522,521,523,521,945
20241016,121000,907600814,521,521,521,521,1663
20241016,120900,906734391,524,521,525,521,3129
20241016,120800,905101157,521,523,523,521,18054
20241016,120700,895677564,523,524,524,523,4865
20241016,120600,893131304,525,524,525,524,694
20241016,120500,892767057,524,524,524,524,883
20241016,120400,892304365,524,524,524,524,959
20241016,120300,891801849,523,526,526,523,20111
20241016,120200,881251262,525,525,528,525,266
20241016,120100,881111400,528,526,528,525,4446
20241016,120000,878774650,525,527,527,525,11736
20241016,115900,872607955,526,529,529,526,7018
20241016,115800,868907619,529,533,533,527,39301
20241016,115700,848116401,533,531,533,529,12348
20241016,115600,841562407,531,536,536,526,71161
20241016,115500,803810831,536,529,538,529,173391
20241016,115400,711541340,529,525,529,525,35714
20241016,115300,692742134,525,524,525,524,350
20241016,115200,692558504,525,524,525,524,60
20241016,115100,692527024,525,525,525,524,4608
20241016,115000,690109587,525,525,526,525,13142
20241016,114900,683206323,526,524,526,524,38313
20241016,114800,663118759,525,524,525,523,23871
20241016,114700,650618274,524,519,524,519,59323
20241016,114600,619713532,519,519,519,519,310
20241016,114500,619552642,519,518,519,517,5085
20241016,114400,616915458,518,518,519,518,4273
20241016,114300,614699443,518,518,518,518,980
20241016,114200,614191803,519,519,519,519,1
20241016,114100,614191284,518,519,519,518,129
20241016,114000,614124342,520,518,520,518,10649
20241016,113900,608604046,518,519,519,518,11
20241016,113800,608598344,519,518,519,518,209
20241016,113700,608490073,517,519,519,517,83
20241016,113600,608447156,520,519,520,518,9956
20241016,113500,603285744,519,519,520,519,14033
20241016,113400,596002037,520,521,521,520,3481
20241016,113300,594191407,521,520,521,520,575
20241016,113200,593891895,519,519,519,519,0
20241016,113100,593891895,519,520,520,519,221
20241016,113000,593776976,520,520,522,520,4035
20241016,112900,591677354,520,519,522,519,13734
20241016,112800,584528023,520,520,521,517,8391
20241016,112700,580171946,521,522,522,521,4774
20241016,112600,577680939,525,523,527,523,33207
20241016,112500,560256399,522,524,527,520,26699
20241016,112400,546281206,527,516,527,516,145067
20241016,112300,470716030,513,513,513,513,0
20241016,112200,470716030,513,513,513,513,0
20241016,112100,470716030,513,514,514,513,90
20241016,112000,470669850,513,517,517,513,5571
20241016,111900,467796719,516,514,516,514,1164
20241016,111800,467196195,517,512,517,512,102234
20241016,111700,414511320,512,512,512,511,4005
20241016,111600,412462760,512,512,512,512,2922
20241016,111500,410966696,511,511,511,511,50
20241016,111400,410941146,512,511,512,511,7726
20241016,111300,406990476,511,508,511,507,28548
20241016,111200,392427513,509,508,509,508,2805
20241016,111100,391000825,508,508,508,508,288
20241016,111000,390854521,508,509,509,507,520
20241016,110900,390590240,507,509,509,507,1193
20241016,110800,389983069,510,510,510,510,0
20241016,110700,389983069,510,510,510,510,5050
20241016,110600,387407569,510,510,510,510,16004
20241016,110500,379245529,509,509,509,509,390
20241016,110400,379047019,510,510,510,509,14008
20241016,110300,371902942,510,510,510,509,8874
20241016,110200,367377203,509,510,510,509,153
20241016,110100,367299195,509,510,510,509,10015
20241016,110000,362191555,509,509,509,509,2051
20241016,105900,361147596,509,509,509,507,26
20241016,105800,361134364,508,510,510,507,5622
20241016,105700,358267197,507,510,510,507,29005
20241016,105600,343474659,509,509,509,507,107
20241016,105500,343420198,507,510,510,507,4452
20241016,105400,341153731,507,510,510,507,117
20241016,105300,341094409,507,509,509,507,2
20241016,105200,341093393,507,507,507,507,81
20241016,105100,341052326,508,508,508,508,0
20241016,105000,341052326,508,510,510,508,9363
20241016,104900,336288828,509,509,509,509,1
20241016,104800,336288319,511,509,511,509,5011
20241016,104700,333727718,509,511,511,509,75
20241016,104600,333689467,510,510,510,510,30
20241016,104500,333674167,510,509,510,509,3187
20241016,104400,332048984,509,510,510,509,2097
20241016,104300,330980605,512,513,513,512,1172
20241016,104200,330379391,513,512,513,512,13505
20241016,104100,323451829,511,511,513,511,5319
20241016,104000,320733799,511,512,512,511,5379
20241016,103900,317979761,512,513,513,512,420
20241016,103800,317764316,513,513,513,513,996
20241016,103700,317253368,513,514,514,513,622
20241016,103600,316934122,513,512,513,512,11763
20241016,103500,310908227,512,512,512,512,1587
20241016,103400,310095683,512,511,512,511,297
20241016,103300,309943786,511,511,511,511,3950
20241016,103200,307925336,509,511,511,509,774
20241016,103100,307531170,511,511,511,511,0
20241016,103000,307531170,511,511,511,511,5000
20241016,102900,304976170,509,509,509,509,70
20241016,102800,304940540,510,510,511,510,2002
20241016,102700,303919518,510,510,510,510,6065
20241016,102600,300826368,511,510,511,510,25
20241016,102500,300813616,511,511,511,511,102
20241016,102400,300761494,511,510,511,510,122
20241016,102300,300699171,510,511,511,510,1618
20241016,102200,299872378,511,511,511,511,265
20241016,102100,299736963,511,512,513,511,2631
20241016,102000,298390058,513,510,513,510,33106
20241016,101900,281490257,510,509,510,509,1268
20241016,101800,280843845,508,508,508,507,12659
20241016,101700,274413074,506,506,506,506,0
20241016,101600,274413074,506,506,506,506,46
20241016,101500,274389798,506,506,506,506,5126
20241016,101400,271796042,508,508,508,508,122
20241016,101300,271734066,508,508,508,508,100
20241016,101200,271683266,508,508,508,508,1201
20241016,101100,271073158,508,507,508,506,5577
20241016,101000,268245687,508,508,508,508,1
20241016,100900,268245179,507,507,507,507,0
20241016,100800,268245179,507,508,508,507,148
20241016,100700,268170115,508,507,508,507,11217
20241016,100600,262483093,508,508,508,508,0
20241016,100500,262483093,508,508,508,508,522
20241016,100400,262217917,508,509,509,508,2625
20241016,100300,260884267,509,509,509,509,2
20241016,100200,260883249,509,508,509,508,426
20241016,100100,260666445,509,509,509,509,200
20241016,100000,260564645,509,509,509,509,2900
20241016,095900,259088545,509,509,509,509,1
20241016,095800,259088036,508,509,509,508,4180
20241016,095700,256964496,509,509,509,509,44
20241016,095600,256942100,509,508,509,508,2680
20241016,095500,255579484,509,509,509,509,2998
20241016,095400,254053502,510,510,510,510,400
20241016,095300,253849502,509,509,509,509,250
20241016,095200,253722252,510,509,510,509,21
20241016,095100,253711562,510,510,510,510,7547
20241016,095000,249862592,510,509,510,509,1251
20241016,094900,249224846,510,510,510,510,80
20241016,094800,249184046,510,510,510,510,1
20241016,094700,249183536,508,508,508,508,0
20241016,094600,249183536,508,508,508,508,6212
20241016,094500,246027840,508,508,508,508,1004
20241016,094400,245517808,507,507,508,507,1823
20241016,094300,244593047,511,508,511,507,16422
20241016,094200,236262654,508,509,510,506,36051
20241016,094100,217999940,509,512,513,508,17969
20241016,094000,208847945,511,515,515,511,17264
20241016,093900,199988689,514,516,516,514,11068
20241016,093800,194293542,516,516,516,515,21463
20241016,093700,183227697,517,515,517,515,21616
20241016,093600,172083287,515,515,515,513,6329
20241016,093500,168829971,514,516,517,513,23502
20241016,093400,156742904,518,515,520,513,47026
20241016,093300,132499382,513,514,517,512,12576
20241016,093200,126029067,514,509,514,509,18469
20241016,093100,116586834,510,506,510,506,285
20241016,093000,116441589,510,505,510,505,60268
20241016,092900,85937333,505,502,505,502,41011
20241016,092800,65286929,502,502,502,502,8185
20241016,092700,61178059,502,501,502,501,2
20241016,092600,61177056,501,501,502,501,17103
20241016,092500,52594050,501,501,502,501,15008
20241016,092400,45061699,500,502,502,500,6755
20241016,092300,41683033,502,500,502,500,10735
20241016,092200,36303752,501,500,501,499,6046
20241016,092100,33280771,501,501,501,501,81
20241016,092000,33240190,499,501,501,499,2
20241016,091900,33239190,499,499,499,499,0
20241016,091800,33239190,499,500,500,499,8978
20241016,091700,28753820,499,500,500,499,405
20241016,091600,28551724,498,499,500,498,4002
20241016,091500,26554726,498,499,500,498,2033
20241016,091400,25540276,499,498,499,498,132
20241016,091300,25474539,499,498,499,498,411
20241016,091200,25269860,498,499,499,498,81
20241016,091100,25229521,499,499,499,498,1283
20241016,091000,24589384,499,499,499,498,1223
20241016,090900,23979147,499,499,499,499,1
20241016,090800,23978648,498,499,499,498,516
20241016,090700,23721670,498,500,504,498,2935
20241016,090600,22250012,501,498,501,497,13595
20241016,090500,15452710,498,496,498,496,970
20241016,090400,14971438,496,495,496,495,3533
20241016,090300,13221740,495,492,495,492,433
20241016,090200,13008701,492,492,492,492,2080
20241016,090100,11985341,492,492,493,492,11571
20241016,090000,6292359,492,497,497,485,12813