KissMeData/009730/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185600,320131488,1089,1089,1089,1089,1840
20241007,185500,320131488,1089,1089,1089,1089,0
20241007,185400,320131488,1089,1089,1089,1089,0
20241007,185300,320131488,1089,1089,1089,1089,0
20241007,185200,320131488,1089,1089,1089,1089,0
20241007,185100,320131488,1089,1089,1089,1089,0
20241007,185000,320131488,1089,1089,1089,1089,0
20241007,184900,320131488,1089,1089,1089,1089,0
20241007,184800,320131488,1089,1089,1089,1089,0
20241007,184700,320131488,1089,1089,1089,1089,0
20241007,184600,320131488,1089,1089,1089,1089,0
20241007,184500,320131488,1089,1089,1089,1089,0
20241007,184400,320131488,1089,1089,1089,1089,0
20241007,184300,320131488,1089,1089,1089,1089,0
20241007,184200,320131488,1089,1089,1089,1089,0
20241007,184100,320131488,1089,1089,1089,1089,0
20241007,184000,320131488,1089,1089,1089,1089,0
20241007,183900,320131488,1089,1089,1089,1089,0
20241007,183800,320131488,1089,1089,1089,1089,0
20241007,183700,320131488,1089,1089,1089,1089,0
20241007,183600,320131488,1089,1089,1089,1089,0
20241007,183500,320131488,1089,1089,1089,1089,0
20241007,183400,320131488,1089,1089,1089,1089,0
20241007,183300,320131488,1089,1089,1089,1089,0
20241007,183200,320131488,1089,1089,1089,1089,0
20241007,183100,320131488,1089,1089,1089,1089,0
20241007,183000,320131488,1089,1089,1089,1089,0
20241007,182900,320131488,1089,1089,1089,1089,0
20241007,182800,320131488,1089,1089,1089,1089,0
20241007,182700,320131488,1089,1089,1089,1089,0
20241007,182600,320131488,1089,1089,1089,1089,1840
20241007,182500,320131488,1089,1089,1089,1089,0
20241007,182400,320131488,1089,1089,1089,1089,0
20241007,182300,320131488,1089,1089,1089,1089,0
20241007,182200,320131488,1089,1089,1089,1089,0
20241007,182100,320131488,1089,1089,1089,1089,0
20241007,182000,320131488,1089,1089,1089,1089,0
20241007,181900,320131488,1089,1089,1089,1089,0
20241007,181800,320131488,1089,1089,1089,1089,0
20241007,181700,320131488,1089,1089,1089,1089,0
20241007,181600,320131488,1089,1089,1089,1089,0
20241007,181500,320131488,1089,1089,1089,1089,0
20241007,181400,320131488,1089,1089,1089,1089,0
20241007,181300,320131488,1089,1089,1089,1089,0
20241007,181200,320131488,1089,1089,1089,1089,0
20241007,181100,320131488,1089,1089,1089,1089,0
20241007,181000,320131488,1089,1089,1089,1089,0
20241007,180900,320131488,1089,1089,1089,1089,0
20241007,180800,320131488,1089,1089,1089,1089,0
20241007,180700,320131488,1089,1089,1089,1089,0
20241007,180600,320131488,1089,1089,1089,1089,0
20241007,180500,320131488,1089,1089,1089,1089,0
20241007,180400,320131488,1089,1089,1089,1089,0
20241007,180300,320131488,1089,1089,1089,1089,0
20241007,180200,320131488,1089,1089,1089,1089,0
20241007,180100,320131488,1089,1089,1089,1089,0
20241007,180000,320131488,1089,1089,1089,1089,0
20241007,175900,320131488,1089,1089,1089,1089,0
20241007,175800,320131488,1089,1089,1089,1089,0
20241007,175700,320131488,1089,1089,1089,1089,0
20241007,175600,320131488,1089,1089,1089,1089,1840
20241007,175500,320131488,1089,1089,1089,1089,0
20241007,175400,320131488,1089,1089,1089,1089,0
20241007,175300,320131488,1089,1089,1089,1089,0
20241007,175200,320131488,1089,1089,1089,1089,0
20241007,175100,320131488,1089,1089,1089,1089,0
20241007,175000,320131488,1089,1089,1089,1089,0
20241007,174900,320131488,1089,1089,1089,1089,0
20241007,174800,320131488,1089,1089,1089,1089,0
20241007,174700,320131488,1089,1089,1089,1089,0
20241007,174600,320131488,1089,1089,1089,1089,0
20241007,174500,320131488,1089,1089,1089,1089,0
20241007,174400,320131488,1089,1089,1089,1089,0
20241007,174300,320131488,1089,1089,1089,1089,0
20241007,174200,320131488,1089,1089,1089,1089,0
20241007,174100,320131488,1089,1089,1089,1089,0
20241007,174000,320131488,1089,1089,1089,1089,0
20241007,173900,320131488,1089,1089,1089,1089,0
20241007,173800,320131488,1089,1089,1089,1089,0
20241007,173700,320131488,1089,1089,1089,1089,0
20241007,173600,320131488,1089,1089,1089,1089,0
20241007,173500,320131488,1089,1089,1089,1089,0
20241007,173400,320131488,1089,1089,1089,1089,0
20241007,173300,320131488,1089,1089,1089,1089,0
20241007,173200,320131488,1089,1089,1089,1089,0
20241007,173100,320131488,1089,1089,1089,1089,0
20241007,173000,320131488,1089,1089,1089,1089,0
20241007,172900,320131488,1089,1089,1089,1089,0
20241007,172800,320131488,1089,1089,1089,1089,0
20241007,172700,320131488,1089,1089,1089,1089,0
20241007,172600,320131488,1089,1089,1089,1089,1840
20241007,172500,320131488,1089,1089,1089,1089,0
20241007,172400,320131488,1089,1089,1089,1089,0
20241007,172300,320131488,1089,1089,1089,1089,0
20241007,172200,320131488,1089,1089,1089,1089,0
20241007,172100,320131488,1089,1089,1089,1089,0
20241007,172000,320131488,1089,1089,1089,1089,0
20241007,171900,320131488,1089,1089,1089,1089,0
20241007,171800,320131488,1089,1089,1089,1089,0
20241007,171700,320131488,1089,1089,1089,1089,0
20241007,171600,320131488,1089,1089,1089,1089,0
20241007,171500,320131488,1089,1089,1089,1089,0
20241007,171400,320131488,1089,1089,1089,1089,0
20241007,171300,320131488,1089,1089,1089,1089,0
20241007,171200,320131488,1089,1089,1089,1089,0
20241007,171100,320131488,1089,1089,1089,1089,0
20241007,171000,320131488,1089,1089,1089,1089,0
20241007,170900,320131488,1089,1089,1089,1089,0
20241007,170800,320131488,1089,1089,1089,1089,0
20241007,170700,320131488,1089,1089,1089,1089,0
20241007,170600,320131488,1089,1089,1089,1089,0
20241007,170500,320131488,1089,1089,1089,1089,0
20241007,170400,320131488,1089,1089,1089,1089,0
20241007,170300,320131488,1089,1089,1089,1089,0
20241007,170200,320131488,1089,1089,1089,1089,0
20241007,170100,320131488,1089,1089,1089,1089,0
20241007,170000,320131488,1089,1089,1089,1089,0
20241007,165900,320131488,1089,1089,1089,1089,0
20241007,165800,320131488,1089,1089,1089,1089,0
20241007,165700,320131488,1089,1089,1089,1089,0
20241007,165600,320131488,1089,1089,1089,1089,1840
20241007,165500,320131488,1089,1089,1089,1089,0
20241007,165400,320131488,1089,1089,1089,1089,0
20241007,165300,320131488,1089,1089,1089,1089,0
20241007,165200,320131488,1089,1089,1089,1089,0
20241007,165100,320131488,1089,1089,1089,1089,0
20241007,165000,320131488,1089,1089,1089,1089,0
20241007,164900,320131488,1089,1089,1089,1089,0
20241007,164800,320131488,1089,1089,1089,1089,0
20241007,164700,320131488,1089,1089,1089,1089,0
20241007,164600,320131488,1089,1089,1089,1089,0
20241007,164500,320131488,1089,1089,1089,1089,0
20241007,164400,320131488,1089,1089,1089,1089,0
20241007,164300,320131488,1089,1089,1089,1089,0
20241007,164200,320131488,1089,1089,1089,1089,0
20241007,164100,320131488,1089,1089,1089,1089,0
20241007,164000,320131488,1089,1089,1089,1089,0
20241007,163900,320131488,1089,1089,1089,1089,0
20241007,163800,320131488,1089,1089,1089,1089,0
20241007,163700,320131488,1089,1089,1089,1089,0
20241007,163600,320131488,1089,1089,1089,1089,0
20241007,163500,320131488,1089,1089,1089,1089,0
20241007,163400,320131488,1089,1089,1089,1089,0
20241007,163300,320131488,1089,1089,1089,1089,0
20241007,163200,320131488,1089,1089,1089,1089,0
20241007,163100,320131488,1089,1089,1089,1089,0
20241007,163000,320131488,1089,1089,1089,1089,0
20241007,162900,320131488,1089,1089,1089,1089,0
20241007,162800,320131488,1089,1089,1089,1089,0
20241007,162700,320131488,1089,1089,1089,1089,0
20241007,162600,320131488,1089,1089,1089,1089,1840
20241007,162500,320131488,1089,1089,1089,1089,0
20241007,162400,320131488,1089,1089,1089,1089,0
20241007,162300,320131488,1089,1089,1089,1089,0
20241007,162200,320131488,1089,1089,1089,1089,0
20241007,162100,320131488,1089,1089,1089,1089,0
20241007,162000,320131488,1089,1089,1089,1089,0
20241007,161900,320131488,1089,1089,1089,1089,0
20241007,161800,320131488,1089,1089,1089,1089,0
20241007,161700,320131488,1089,1089,1089,1089,0
20241007,161600,320131488,1089,1089,1089,1089,0
20241007,161500,320131488,1089,1089,1089,1089,0
20241007,161400,320131488,1089,1089,1089,1089,0
20241007,161300,320131488,1089,1089,1089,1089,0
20241007,161200,320131488,1089,1089,1089,1089,0
20241007,161100,320131488,1089,1089,1089,1089,0
20241007,161000,320131488,1089,1089,1089,1089,0
20241007,160900,320131488,1089,1089,1089,1089,0
20241007,160800,320131488,1089,1089,1089,1089,0
20241007,160700,320131488,1089,1089,1089,1089,0
20241007,160600,320131488,1089,1089,1089,1089,0
20241007,160500,320131488,1089,1089,1089,1089,0
20241007,160400,320131488,1089,1089,1089,1089,0
20241007,160300,320131488,1089,1089,1089,1089,0
20241007,160200,320131488,1089,1089,1089,1089,0
20241007,160100,320131488,1089,1089,1089,1089,0
20241007,160000,320131488,1089,1089,1089,1089,0
20241007,155900,320131488,1089,1089,1089,1089,0
20241007,155800,320131488,1089,1089,1089,1089,0
20241007,155700,320131488,1089,1089,1089,1089,0
20241007,155600,320131488,1089,1089,1089,1089,1840
20241007,155500,320131488,1089,1089,1089,1089,0
20241007,155400,320131488,1089,1089,1089,1089,0
20241007,155300,320131488,1089,1089,1089,1089,0
20241007,155200,320131488,1089,1089,1089,1089,0
20241007,155100,320131488,1089,1089,1089,1089,0
20241007,155000,320131488,1089,1089,1089,1089,0
20241007,154900,320131488,1089,1089,1089,1089,0
20241007,154800,320131488,1089,1089,1089,1089,0
20241007,154700,320131488,1089,1089,1089,1089,0
20241007,154600,320131488,1089,1089,1089,1089,0
20241007,154500,320131488,1089,1089,1089,1089,0
20241007,154400,320131488,1089,1089,1089,1089,0
20241007,154300,320131488,1089,1089,1089,1089,0
20241007,154200,320131488,1089,1089,1089,1089,0
20241007,154100,320131488,1089,1089,1089,1089,0
20241007,154000,320131488,1089,1089,1089,1089,0
20241007,153900,320131488,1089,1089,1089,1089,0
20241007,153800,320131488,1089,1089,1089,1089,0
20241007,153700,320131488,1089,1089,1089,1089,0
20241007,153600,320131488,1089,1089,1089,1089,0
20241007,153500,320131488,1089,1089,1089,1089,0
20241007,153400,320131488,1089,1089,1089,1089,0
20241007,153300,320131488,1089,1089,1089,1089,0
20241007,153200,320131488,1089,1089,1089,1089,0
20241007,153100,320131488,1089,1089,1089,1089,0
20241007,153000,320131488,1089,1089,1089,1089,1840
20241007,152900,318127728,1091,1091,1091,1091,0
20241007,152800,318127728,1091,1091,1091,1091,0
20241007,152700,318127728,1091,1091,1091,1091,0
20241007,152600,318127728,1091,1091,1091,1091,0
20241007,152500,318127728,1091,1091,1091,1091,0
20241007,152400,318127728,1091,1091,1091,1091,0
20241007,152300,318127728,1091,1091,1091,1091,0
20241007,152200,318127728,1091,1091,1091,1091,0
20241007,152100,318127728,1091,1091,1091,1091,0
20241007,152000,318127728,1091,1091,1091,1091,0
20241007,151900,318127728,1091,1093,1093,1090,618
20241007,151800,317452872,1086,1093,1093,1086,1523
20241007,151700,315791267,1092,1091,1092,1091,1788
20241007,151600,313838958,1091,1089,1091,1089,4752
20241007,151500,308656686,1089,1089,1089,1089,511
20241007,151400,308100207,1089,1089,1089,1089,0
20241007,151300,308100207,1089,1087,1089,1087,5926
20241007,151200,301650721,1087,1085,1087,1085,50
20241007,151100,301596412,1085,1085,1085,1085,749
20241007,151000,300783747,1085,1085,1085,1085,0
20241007,150900,300783747,1085,1086,1086,1085,912
20241007,150800,299793334,1086,1086,1086,1086,756
20241007,150700,298972318,1087,1086,1087,1086,6818
20241007,150600,291566962,1088,1088,1088,1088,1344
20241007,150500,290104690,1088,1088,1088,1088,311
20241007,150400,289766322,1088,1087,1088,1087,1646
20241007,150300,287976334,1086,1086,1086,1086,353
20241007,150200,287592976,1086,1085,1086,1085,1818
20241007,150100,285618638,1084,1084,1084,1084,1000
20241007,150000,284534638,1084,1084,1084,1084,717
20241007,145900,283757410,1084,1084,1084,1084,10
20241007,145800,283746570,1086,1086,1086,1086,2
20241007,145700,283744398,1083,1083,1083,1083,0
20241007,145600,283744398,1083,1083,1083,1083,118
20241007,145500,283616604,1086,1083,1086,1083,1072
20241007,145400,282452778,1087,1086,1087,1086,500
20241007,145300,281909329,1087,1084,1087,1084,101
20241007,145200,281799842,1087,1087,1087,1087,0
20241007,145100,281799842,1087,1087,1087,1087,2
20241007,145000,281797668,1088,1088,1088,1088,445
20241007,144900,281313508,1088,1088,1088,1088,2
20241007,144800,281311332,1088,1085,1088,1085,174
20241007,144700,281122440,1088,1088,1088,1088,2
20241007,144600,281120264,1088,1088,1088,1088,0
20241007,144500,281120264,1088,1088,1088,1088,0
20241007,144400,281120264,1088,1085,1088,1085,20060
20241007,144300,259335726,1085,1085,1085,1085,2002
20241007,144200,257163556,1083,1083,1083,1083,6
20241007,144100,257157058,1082,1082,1082,1082,0
20241007,144000,257157058,1082,1083,1083,1082,4356
20241007,143900,252439580,1081,1082,1082,1081,418
20241007,143800,251987307,1082,1082,1082,1082,0
20241007,143700,251987307,1082,1082,1082,1081,577
20241007,143600,251363430,1083,1083,1083,1083,21
20241007,143500,251340687,1081,1081,1081,1081,0
20241007,143400,251340687,1081,1081,1081,1081,0
20241007,143300,251340687,1081,1081,1081,1081,0
20241007,143200,251340687,1081,1081,1081,1081,0
20241007,143100,251340687,1081,1083,1083,1081,30
20241007,143000,251308254,1082,1082,1082,1082,0
20241007,142900,251308254,1082,1080,1082,1080,3743
20241007,142800,247258528,1080,1081,1081,1080,6447
20241007,142700,240294741,1080,1080,1080,1080,0
20241007,142600,240294741,1080,1080,1080,1080,0
20241007,142500,240294741,1080,1080,1080,1080,0
20241007,142400,240294741,1080,1080,1080,1080,0
20241007,142300,240294741,1080,1081,1081,1080,506
20241007,142200,239748211,1081,1081,1081,1081,399
20241007,142100,239316892,1082,1081,1082,1081,133
20241007,142000,239172988,1082,1082,1082,1082,92
20241007,141900,239073444,1081,1081,1081,1081,264
20241007,141800,238788060,1081,1081,1081,1081,501
20241007,141700,238246479,1082,1082,1082,1082,0
20241007,141600,238246479,1082,1082,1082,1082,0
20241007,141500,238246479,1082,1082,1082,1082,1002
20241007,141400,237162315,1081,1081,1081,1081,1000
20241007,141300,236081315,1082,1081,1082,1081,1002
20241007,141200,234998151,1081,1081,1081,1081,2
20241007,141100,234995989,1081,1081,1082,1081,93
20241007,141000,234895454,1082,1082,1082,1082,543
20241007,140900,234307928,1083,1083,1083,1083,0
20241007,140800,234307928,1083,1083,1083,1083,200
20241007,140700,234091328,1082,1083,1083,1082,240
20241007,140600,233831646,1083,1083,1083,1083,1332
20241007,140500,232389090,1084,1084,1084,1084,29
20241007,140400,232357654,1085,1085,1085,1085,44
20241007,140300,232309914,1085,1085,1085,1085,2
20241007,140200,232307744,1084,1084,1084,1084,150
20241007,140100,232145144,1085,1084,1085,1084,1228
20241007,140000,230813981,1084,1084,1084,1084,2
20241007,135900,230811813,1083,1083,1083,1083,0
20241007,135800,230811813,1083,1084,1084,1083,133
20241007,135700,230667764,1084,1082,1084,1082,243
20241007,135600,230404734,1082,1081,1082,1081,1005
20241007,135500,229318324,1082,1082,1082,1082,0
20241007,135400,229318324,1082,1082,1082,1082,2
20241007,135300,229316160,1082,1082,1082,1082,0
20241007,135200,229316160,1082,1082,1082,1082,0
20241007,135100,229316160,1082,1082,1082,1082,2
20241007,135000,229313996,1082,1082,1082,1082,205
20241007,134900,229092186,1082,1082,1082,1082,0
20241007,134800,229092186,1082,1082,1082,1082,6
20241007,134700,229085694,1082,1082,1082,1082,0
20241007,134600,229085694,1082,1082,1082,1082,0
20241007,134500,229085694,1082,1082,1082,1082,75
20241007,134400,229004544,1082,1083,1083,1082,3774
20241007,134300,224921064,1083,1083,1083,1082,119
20241007,134200,224792242,1083,1083,1083,1083,125
20241007,134100,224656867,1083,1081,1083,1081,125
20241007,134000,224521692,1081,1081,1081,1081,0
20241007,133900,224521692,1081,1081,1081,1081,0
20241007,133800,224521692,1081,1081,1081,1081,5
20241007,133700,224516287,1082,1083,1083,1082,117
20241007,133600,224389601,1083,1083,1083,1083,0
20241007,133500,224389601,1083,1083,1083,1083,19
20241007,133400,224369024,1082,1082,1082,1082,200
20241007,133300,224152624,1082,1082,1082,1082,1
20241007,133200,224151542,1082,1082,1082,1082,493
20241007,133100,223618116,1083,1083,1083,1083,6
20241007,133000,223611618,1084,1084,1084,1084,10
20241007,132900,223600778,1084,1084,1084,1082,4015
20241007,132800,219254518,1083,1081,1083,1081,328
20241007,132700,218899484,1081,1081,1081,1081,0
20241007,132600,218899484,1081,1081,1081,1081,44
20241007,132500,218851920,1081,1082,1082,1081,1000
20241007,132400,217770487,1082,1082,1082,1082,501
20241007,132300,217228405,1081,1081,1081,1081,0
20241007,132200,217228405,1081,1081,1081,1081,0
20241007,132100,217228405,1081,1081,1081,1081,0
20241007,132000,217228405,1081,1081,1081,1081,0
20241007,131900,217228405,1081,1081,1081,1081,1000
20241007,131800,216147405,1080,1080,1080,1080,0
20241007,131700,216147405,1080,1082,1082,1080,5283
20241007,131600,210439279,1082,1082,1082,1082,4
20241007,131500,210434951,1081,1081,1081,1081,0
20241007,131400,210434951,1081,1081,1081,1081,100
20241007,131300,210326851,1082,1082,1082,1082,0
20241007,131200,210326851,1082,1082,1082,1082,0
20241007,131100,210326851,1082,1082,1082,1082,230
20241007,131000,210077991,1082,1082,1082,1082,100
20241007,130900,209969791,1081,1081,1081,1081,0
20241007,130800,209969791,1081,1081,1081,1081,0
20241007,130700,209969791,1081,1081,1081,1081,110
20241007,130600,209850881,1081,1081,1081,1081,0
20241007,130500,209850881,1081,1081,1081,1081,0
20241007,130400,209850881,1081,1081,1081,1081,673
20241007,130300,209123368,1081,1081,1081,1081,62
20241007,130200,209056346,1081,1081,1081,1081,1427
20241007,130100,207513759,1082,1082,1082,1082,0
20241007,130000,207513759,1082,1082,1082,1082,90
20241007,125900,207416379,1082,1082,1082,1082,1
20241007,125800,207415297,1081,1081,1081,1081,20
20241007,125700,207393677,1081,1081,1081,1081,0
20241007,125600,207393677,1081,1081,1081,1081,0
20241007,125500,207393677,1081,1081,1081,1081,0
20241007,125400,207393677,1081,1081,1081,1081,0
20241007,125300,207393677,1081,1081,1081,1081,55
20241007,125200,207334222,1081,1081,1081,1081,110
20241007,125100,207215312,1081,1081,1081,1081,0
20241007,125000,207215312,1081,1081,1081,1081,0
20241007,124900,207215312,1081,1081,1081,1081,0
20241007,124800,207215312,1081,1082,1082,1081,52
20241007,124700,207159079,1082,1082,1082,1082,0
20241007,124600,207159079,1082,1082,1082,1082,0
20241007,124500,207159079,1082,1082,1082,1082,123
20241007,124400,207025993,1083,1083,1083,1083,0
20241007,124300,207025993,1083,1083,1083,1083,34
20241007,124200,206989171,1082,1083,1083,1082,134
20241007,124100,206844182,1081,1081,1081,1081,14
20241007,124000,206829048,1081,1081,1081,1081,1635
20241007,123900,205061613,1081,1080,1081,1080,1433
20241007,123800,203512724,1080,1080,1080,1080,616
20241007,123700,202847444,1080,1080,1080,1080,1154
20241007,123600,201601124,1080,1080,1080,1080,0
20241007,123500,201601124,1080,1080,1080,1080,0
20241007,123400,201601124,1080,1080,1080,1080,68
20241007,123300,201527684,1080,1080,1080,1080,0
20241007,123200,201527684,1080,1080,1080,1080,123
20241007,123100,201394844,1081,1081,1081,1081,0
20241007,123000,201394844,1081,1081,1081,1081,2
20241007,122900,201392682,1081,1081,1081,1081,55
20241007,122800,201333227,1079,1079,1079,1079,0
20241007,122700,201333227,1079,1079,1079,1079,0
20241007,122600,201333227,1079,1081,1081,1079,1156
20241007,122500,200085053,1081,1081,1081,1081,1
20241007,122400,200083972,1081,1081,1081,1081,0
20241007,122300,200083972,1081,1081,1081,1081,0
20241007,122200,200083972,1081,1081,1081,1081,52
20241007,122100,200027760,1081,1082,1082,1081,31
20241007,122000,199994237,1082,1082,1082,1082,0
20241007,121900,199994237,1082,1082,1082,1082,387
20241007,121800,199575503,1082,1082,1082,1082,0
20241007,121700,199575503,1082,1082,1082,1082,0
20241007,121600,199575503,1082,1082,1082,1082,116
20241007,121500,199449991,1082,1083,1083,1082,212
20241007,121400,199220595,1082,1082,1082,1082,44
20241007,121300,199172987,1082,1082,1082,1082,56
20241007,121200,199112395,1084,1084,1084,1084,24
20241007,121100,199086379,1085,1085,1085,1085,0
20241007,121000,199086379,1085,1085,1085,1085,600
20241007,120900,198435379,1085,1085,1085,1085,0
20241007,120800,198435379,1085,1085,1085,1085,401
20241007,120700,198000294,1085,1085,1085,1085,20
20241007,120600,197978594,1085,1085,1085,1085,0
20241007,120500,197978594,1085,1085,1085,1085,392
20241007,120400,197553274,1085,1085,1085,1085,2405
20241007,120300,194943849,1085,1080,1085,1080,1500
20241007,120200,193318199,1075,1080,1080,1075,10000
20241007,120100,182552973,1082,1082,1082,1082,1155
20241007,120000,181303263,1082,1082,1082,1082,345
20241007,115900,180929973,1082,1082,1082,1082,1000
20241007,115800,179847973,1082,1082,1082,1082,0
20241007,115700,179847973,1082,1081,1082,1081,1270
20241007,115600,178474833,1081,1082,1082,1080,1503
20241007,115500,176851022,1082,1082,1082,1082,510
20241007,115400,176299202,1082,1082,1082,1082,7
20241007,115300,176291628,1081,1081,1081,1081,1200
20241007,115200,174994428,1082,1082,1082,1082,220
20241007,115100,174756388,1082,1082,1082,1082,0
20241007,115000,174756388,1082,1082,1082,1082,60
20241007,114900,174691468,1081,1081,1081,1081,850
20241007,114800,173772618,1081,1085,1085,1081,1961
20241007,114700,171648262,1085,1085,1085,1085,0
20241007,114600,171648262,1085,1085,1085,1085,0
20241007,114500,171648262,1085,1085,1085,1085,0
20241007,114400,171648262,1085,1085,1085,1085,0
20241007,114300,171648262,1085,1085,1085,1085,200
20241007,114200,171431262,1086,1086,1086,1086,6
20241007,114100,171424746,1086,1086,1086,1086,4
20241007,114000,171420402,1085,1085,1085,1085,200
20241007,113900,171203402,1085,1085,1085,1085,0
20241007,113800,171203402,1085,1085,1085,1085,554
20241007,113700,170602312,1085,1085,1085,1085,3
20241007,113600,170599057,1085,1085,1085,1085,1
20241007,113500,170597972,1081,1083,1085,1081,1337
20241007,113400,169149370,1084,1084,1084,1084,0
20241007,113300,169149370,1084,1084,1084,1084,0
20241007,113200,169149370,1084,1082,1084,1082,4211
20241007,113100,164586152,1082,1082,1082,1082,64
20241007,113000,164516904,1082,1082,1082,1082,10
20241007,112900,164506084,1082,1082,1082,1082,13
20241007,112800,164492018,1081,1081,1081,1081,0
20241007,112700,164492018,1081,1081,1081,1081,45
20241007,112600,164443373,1083,1083,1083,1083,4
20241007,112500,164439041,1083,1083,1083,1083,400
20241007,112400,164005841,1083,1083,1083,1083,100
20241007,112300,163897541,1080,1080,1080,1080,0
20241007,112200,163897541,1080,1080,1080,1080,1266
20241007,112100,162530261,1080,1080,1080,1080,0
20241007,112000,162530261,1080,1080,1080,1080,300
20241007,111900,162206261,1080,1080,1080,1080,21
20241007,111800,162183581,1076,1076,1076,1076,50
20241007,111700,162129781,1076,1080,1080,1076,2839
20241007,111600,159073314,1080,1080,1080,1080,0
20241007,111500,159073314,1080,1080,1080,1080,0
20241007,111400,159073314,1080,1080,1081,1080,1826
20241007,111300,157100299,1084,1084,1084,1084,2
20241007,111200,157098131,1076,1076,1076,1076,1000
20241007,111100,156022131,1076,1079,1079,1076,6183
20241007,111000,149358103,1079,1079,1079,1079,30
20241007,110900,149325733,1079,1079,1079,1079,1901
20241007,110800,147274554,1079,1079,1079,1079,50
20241007,110700,147220604,1079,1079,1079,1079,6
20241007,110600,147214130,1079,1083,1083,1079,344
20241007,110500,146842133,1083,1083,1083,1083,500
20241007,110400,146300633,1083,1083,1083,1083,0
20241007,110300,146300633,1083,1083,1083,1083,0
20241007,110200,146300633,1083,1083,1083,1083,2
20241007,110100,146298467,1078,1078,1078,1078,0
20241007,110000,146298467,1078,1082,1082,1078,137
20241007,105900,146150421,1083,1083,1083,1083,0
20241007,105800,146150421,1083,1083,1083,1083,1000
20241007,105700,145067421,1080,1080,1080,1080,655
20241007,105600,144360021,1075,1075,1076,1075,425
20241007,105500,143903145,1075,1079,1079,1075,7988
20241007,105400,135304256,1080,1080,1080,1080,163
20241007,105300,135128216,1079,1079,1079,1079,0
20241007,105200,135128216,1079,1080,1080,1079,179
20241007,105100,134934897,1080,1080,1080,1080,4326
20241007,105000,130262817,1080,1086,1086,1080,2020
20241007,104900,128080898,1086,1086,1086,1086,0
20241007,104800,128080898,1086,1086,1086,1086,0
20241007,104700,128080898,1086,1086,1086,1086,0
20241007,104600,128080898,1086,1086,1086,1086,14
20241007,104500,128065694,1086,1086,1086,1086,838
20241007,104400,127155626,1086,1086,1086,1086,1147
20241007,104300,125909984,1086,1086,1086,1086,1
20241007,104200,125908898,1082,1082,1082,1082,69
20241007,104100,125834240,1086,1086,1086,1086,253
20241007,104000,125559482,1086,1086,1086,1086,2
20241007,103900,125557310,1086,1086,1086,1086,0
20241007,103800,125557310,1086,1086,1086,1086,0
20241007,103700,125557310,1086,1086,1086,1086,1
20241007,103600,125556224,1080,1081,1081,1080,435
20241007,103500,125086406,1080,1080,1080,1080,0
20241007,103400,125086406,1080,1080,1080,1080,0
20241007,103300,125086406,1080,1080,1080,1080,0
20241007,103200,125086406,1080,1082,1082,1080,235
20241007,103100,124832602,1080,1080,1080,1080,0
20241007,103000,124832602,1080,1083,1083,1080,50
20241007,102900,124778567,1089,1089,1089,1089,0
20241007,102800,124778567,1089,1089,1089,1089,2
20241007,102700,124776389,1088,1088,1088,1088,10
20241007,102600,124765509,1088,1088,1088,1088,243
20241007,102500,124501125,1090,1090,1090,1090,0
20241007,102400,124501125,1090,1089,1090,1089,1000
20241007,102300,123411518,1075,1089,1089,1075,8100
20241007,102200,114672312,1090,1090,1090,1090,1
20241007,102100,114671222,1090,1089,1090,1089,459
20241007,102000,114171012,1090,1090,1090,1090,0
20241007,101900,114171012,1090,1090,1090,1090,0
20241007,101800,114171012,1090,1090,1090,1090,0
20241007,101700,114171012,1090,1090,1090,1090,746
20241007,101600,113357872,1088,1088,1088,1088,0
20241007,101500,113357872,1088,1088,1088,1088,0
20241007,101400,113357872,1088,1088,1088,1088,948
20241007,101300,112326448,1084,1090,1090,1075,9147
20241007,101200,102456608,1085,1090,1090,1085,3
20241007,101100,102453343,1085,1085,1085,1085,300
20241007,101000,102127843,1090,1085,1090,1085,148
20241007,100900,101967258,1085,1085,1085,1085,484
20241007,100800,101442118,1085,1085,1090,1085,956
20241007,100700,100402919,1085,1085,1085,1080,14
20241007,100600,100387743,1085,1086,1086,1080,7001
20241007,100500,92824152,1085,1089,1089,1085,112
20241007,100400,92702570,1086,1086,1086,1086,1
20241007,100300,92701484,1085,1086,1086,1085,58
20241007,100200,92638553,1089,1085,1089,1081,10074
20241007,100100,81737103,1085,1085,1085,1085,1000
20241007,100000,80652103,1085,1086,1086,1085,3400
20241007,095900,76962097,1090,1090,1090,1090,168
20241007,095800,76778977,1090,1088,1090,1087,1950
20241007,095700,74658197,1090,1090,1090,1090,30
20241007,095600,74625497,1090,1090,1090,1090,12
20241007,095500,74612417,1090,1090,1090,1090,0
20241007,095400,74612417,1090,1090,1090,1090,746
20241007,095300,73799277,1090,1090,1090,1090,1
20241007,095200,73798187,1085,1085,1085,1085,0
20241007,095100,73798187,1085,1089,1089,1085,2899
20241007,095000,70649176,1089,1086,1089,1085,1101
20241007,094900,69454578,1085,1085,1085,1085,0
20241007,094800,69454578,1085,1086,1086,1085,1123
20241007,094700,68235997,1090,1090,1090,1090,55
20241007,094600,68176047,1090,1089,1090,1089,19
20241007,094500,68155339,1089,1088,1089,1088,38
20241007,094400,68113976,1088,1088,1088,1088,1891
20241007,094300,66056568,1089,1089,1089,1089,0
20241007,094200,66056568,1089,1091,1091,1089,7681
20241007,094100,57690784,1092,1092,1092,1092,218
20241007,094000,57452728,1092,1092,1092,1092,1
20241007,093900,57451636,1092,1092,1092,1092,0
20241007,093800,57451636,1092,1092,1092,1092,273
20241007,093700,57153520,1093,1093,1093,1093,1
20241007,093600,57152427,1090,1090,1090,1090,0
20241007,093500,57152427,1090,1091,1091,1090,127
20241007,093400,57013993,1093,1093,1093,1093,92
20241007,093300,56913437,1091,1090,1091,1090,2
20241007,093200,56911256,1090,1090,1090,1090,103
20241007,093100,56798986,1090,1090,1090,1090,293
20241007,093000,56479616,1089,1090,1093,1089,3348
20241007,092900,52825244,1090,1089,1090,1089,2506
20241007,092800,50095371,1089,1089,1089,1089,0
20241007,092700,50095371,1089,1089,1089,1089,0
20241007,092600,50095371,1089,1089,1089,1089,1000
20241007,092500,49006371,1090,1090,1090,1090,178
20241007,092400,48812351,1085,1085,1085,1085,2
20241007,092300,48810181,1090,1085,1090,1085,2
20241007,092200,48808006,1086,1086,1086,1086,4000
20241007,092100,44464006,1086,1090,1090,1086,602
20241007,092000,43810226,1090,1093,1094,1090,4810
20241007,091900,38555580,1093,1093,1093,1093,104
20241007,091800,38441908,1093,1094,1094,1093,744
20241007,091700,37628106,1094,1093,1094,1093,2043
20241007,091600,35394417,1093,1090,1093,1090,3057
20241007,091500,32061309,1089,1089,1089,1085,1107
20241007,091400,30856174,1089,1085,1089,1085,64
20241007,091300,30786482,1085,1086,1086,1085,6574
20241007,091200,23648618,1089,1090,1090,1089,70
20241007,091100,23572327,1090,1090,1090,1090,36
20241007,091000,23533087,1087,1087,1090,1087,1844
20241007,090900,21526313,1086,1087,1088,1086,4596
20241007,090800,16530841,1087,1088,1088,1087,51
20241007,090700,16475403,1090,1090,1090,1090,2866
20241007,090600,13351463,1090,1086,1090,1086,1060
20241007,090500,12200295,1092,1092,1092,1092,0
20241007,090400,12200295,1092,1086,1092,1086,3001
20241007,090300,8941203,1086,1090,1097,1086,153
20241007,090200,8774896,1088,1093,1093,1088,700
20241007,090100,8010750,1098,1096,1098,1096,3696
20241007,090000,3956816,1098,1082,1099,1082,3644