KissMeData/017040/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190700,551601996,1730,1730,1730,1730,4653
20241007,190600,551601996,1730,1730,1730,1730,0
20241007,190500,551601996,1730,1730,1730,1730,0
20241007,190400,551601996,1730,1730,1730,1730,0
20241007,190300,551601996,1730,1730,1730,1730,0
20241007,190200,551601996,1730,1730,1730,1730,0
20241007,190100,551601996,1730,1730,1730,1730,0
20241007,190000,551601996,1730,1730,1730,1730,0
20241007,185900,551601996,1730,1730,1730,1730,0
20241007,185800,551601996,1730,1730,1730,1730,0
20241007,185700,551601996,1730,1730,1730,1730,0
20241007,185600,551601996,1730,1730,1730,1730,0
20241007,185500,551601996,1730,1730,1730,1730,0
20241007,185400,551601996,1730,1730,1730,1730,0
20241007,185300,551601996,1730,1730,1730,1730,0
20241007,185200,551601996,1730,1730,1730,1730,0
20241007,185100,551601996,1730,1730,1730,1730,0
20241007,185000,551601996,1730,1730,1730,1730,0
20241007,184900,551601996,1730,1730,1730,1730,0
20241007,184800,551601996,1730,1730,1730,1730,0
20241007,184700,551601996,1730,1730,1730,1730,0
20241007,184600,551601996,1730,1730,1730,1730,0
20241007,184500,551601996,1730,1730,1730,1730,0
20241007,184400,551601996,1730,1730,1730,1730,0
20241007,184300,551601996,1730,1730,1730,1730,0
20241007,184200,551601996,1730,1730,1730,1730,0
20241007,184100,551601996,1730,1730,1730,1730,0
20241007,184000,551601996,1730,1730,1730,1730,0
20241007,183900,551601996,1730,1730,1730,1730,0
20241007,183800,551601996,1730,1730,1730,1730,0
20241007,183700,551601996,1730,1730,1730,1730,4653
20241007,183600,551601996,1730,1730,1730,1730,0
20241007,183500,551601996,1730,1730,1730,1730,0
20241007,183400,551601996,1730,1730,1730,1730,0
20241007,183300,551601996,1730,1730,1730,1730,0
20241007,183200,551601996,1730,1730,1730,1730,0
20241007,183100,551601996,1730,1730,1730,1730,0
20241007,183000,551601996,1730,1730,1730,1730,0
20241007,182900,551601996,1730,1730,1730,1730,0
20241007,182800,551601996,1730,1730,1730,1730,0
20241007,182700,551601996,1730,1730,1730,1730,0
20241007,182600,551601996,1730,1730,1730,1730,0
20241007,182500,551601996,1730,1730,1730,1730,0
20241007,182400,551601996,1730,1730,1730,1730,0
20241007,182300,551601996,1730,1730,1730,1730,0
20241007,182200,551601996,1730,1730,1730,1730,0
20241007,182100,551601996,1730,1730,1730,1730,0
20241007,182000,551601996,1730,1730,1730,1730,0
20241007,181900,551601996,1730,1730,1730,1730,0
20241007,181800,551601996,1730,1730,1730,1730,0
20241007,181700,551601996,1730,1730,1730,1730,0
20241007,181600,551601996,1730,1730,1730,1730,0
20241007,181500,551601996,1730,1730,1730,1730,0
20241007,181400,551601996,1730,1730,1730,1730,0
20241007,181300,551601996,1730,1730,1730,1730,0
20241007,181200,551601996,1730,1730,1730,1730,0
20241007,181100,551601996,1730,1730,1730,1730,0
20241007,181000,551601996,1730,1730,1730,1730,0
20241007,180900,551601996,1730,1730,1730,1730,0
20241007,180800,551601996,1730,1730,1730,1730,0
20241007,180700,551601996,1730,1730,1730,1730,4653
20241007,180600,551601996,1730,1730,1730,1730,0
20241007,180500,551601996,1730,1730,1730,1730,0
20241007,180400,551601996,1730,1730,1730,1730,0
20241007,180300,551601996,1730,1730,1730,1730,0
20241007,180200,551601996,1730,1730,1730,1730,0
20241007,180100,551601996,1730,1730,1730,1730,0
20241007,180000,551601996,1730,1730,1730,1730,0
20241007,175900,551601996,1730,1730,1730,1730,0
20241007,175800,551601996,1730,1730,1730,1730,0
20241007,175700,551601996,1730,1730,1730,1730,0
20241007,175600,551601996,1730,1730,1730,1730,0
20241007,175500,551601996,1730,1730,1730,1730,0
20241007,175400,551601996,1730,1730,1730,1730,0
20241007,175300,551601996,1730,1730,1730,1730,0
20241007,175200,551601996,1730,1730,1730,1730,0
20241007,175100,551601996,1730,1730,1730,1730,0
20241007,175000,551601996,1730,1730,1730,1730,0
20241007,174900,551601996,1730,1730,1730,1730,0
20241007,174800,551601996,1730,1730,1730,1730,0
20241007,174700,551601996,1730,1730,1730,1730,0
20241007,174600,551601996,1730,1730,1730,1730,0
20241007,174500,551601996,1730,1730,1730,1730,0
20241007,174400,551601996,1730,1730,1730,1730,0
20241007,174300,551601996,1730,1730,1730,1730,0
20241007,174200,551601996,1730,1730,1730,1730,0
20241007,174100,551601996,1730,1730,1730,1730,0
20241007,174000,551601996,1730,1730,1730,1730,0
20241007,173900,551601996,1730,1730,1730,1730,0
20241007,173800,551601996,1730,1730,1730,1730,0
20241007,173700,551601996,1730,1730,1730,1730,4653
20241007,173600,551601996,1730,1730,1730,1730,0
20241007,173500,551601996,1730,1730,1730,1730,0
20241007,173400,551601996,1730,1730,1730,1730,0
20241007,173300,551601996,1730,1730,1730,1730,0
20241007,173200,551601996,1730,1730,1730,1730,0
20241007,173100,551601996,1730,1730,1730,1730,0
20241007,173000,551601996,1730,1730,1730,1730,0
20241007,172900,551601996,1730,1730,1730,1730,0
20241007,172800,551601996,1730,1730,1730,1730,0
20241007,172700,551601996,1730,1730,1730,1730,0
20241007,172600,551601996,1730,1730,1730,1730,0
20241007,172500,551601996,1730,1730,1730,1730,0
20241007,172400,551601996,1730,1730,1730,1730,0
20241007,172300,551601996,1730,1730,1730,1730,0
20241007,172200,551601996,1730,1730,1730,1730,0
20241007,172100,551601996,1730,1730,1730,1730,0
20241007,172000,551601996,1730,1730,1730,1730,0
20241007,171900,551601996,1730,1730,1730,1730,0
20241007,171800,551601996,1730,1730,1730,1730,0
20241007,171700,551601996,1730,1730,1730,1730,0
20241007,171600,551601996,1730,1730,1730,1730,0
20241007,171500,551601996,1730,1730,1730,1730,0
20241007,171400,551601996,1730,1730,1730,1730,0
20241007,171300,551601996,1730,1730,1730,1730,0
20241007,171200,551601996,1730,1730,1730,1730,0
20241007,171100,551601996,1730,1730,1730,1730,0
20241007,171000,551601996,1730,1730,1730,1730,0
20241007,170900,551601996,1730,1730,1730,1730,0
20241007,170800,551601996,1730,1730,1730,1730,0
20241007,170700,551601996,1730,1730,1730,1730,4653
20241007,170600,551601996,1730,1730,1730,1730,0
20241007,170500,551601996,1730,1730,1730,1730,0
20241007,170400,551601996,1730,1730,1730,1730,0
20241007,170300,551601996,1730,1730,1730,1730,0
20241007,170200,551601996,1730,1730,1730,1730,0
20241007,170100,551601996,1730,1730,1730,1730,0
20241007,170000,551601996,1730,1730,1730,1730,0
20241007,165900,551601996,1730,1730,1730,1730,0
20241007,165800,551601996,1730,1730,1730,1730,0
20241007,165700,551601996,1730,1730,1730,1730,0
20241007,165600,551601996,1730,1730,1730,1730,0
20241007,165500,551601996,1730,1730,1730,1730,0
20241007,165400,551601996,1730,1730,1730,1730,0
20241007,165300,551601996,1730,1730,1730,1730,0
20241007,165200,551601996,1730,1730,1730,1730,0
20241007,165100,551601996,1730,1730,1730,1730,0
20241007,165000,551601996,1730,1730,1730,1730,0
20241007,164900,551601996,1730,1730,1730,1730,0
20241007,164800,551601996,1730,1730,1730,1730,0
20241007,164700,551601996,1730,1730,1730,1730,0
20241007,164600,551601996,1730,1730,1730,1730,0
20241007,164500,551601996,1730,1730,1730,1730,0
20241007,164400,551601996,1730,1730,1730,1730,0
20241007,164300,551601996,1730,1730,1730,1730,0
20241007,164200,551601996,1730,1730,1730,1730,0
20241007,164100,551601996,1730,1730,1730,1730,0
20241007,164000,551601996,1730,1730,1730,1730,0
20241007,163900,551601996,1730,1730,1730,1730,0
20241007,163800,551601996,1730,1730,1730,1730,0
20241007,163700,551601996,1730,1730,1730,1730,4653
20241007,163600,551601996,1730,1730,1730,1730,0
20241007,163500,551601996,1730,1730,1730,1730,0
20241007,163400,551601996,1730,1730,1730,1730,0
20241007,163300,551601996,1730,1730,1730,1730,0
20241007,163200,551601996,1730,1730,1730,1730,0
20241007,163100,551601996,1730,1730,1730,1730,0
20241007,163000,551601996,1730,1730,1730,1730,0
20241007,162900,551601996,1730,1730,1730,1730,0
20241007,162800,551601996,1730,1730,1730,1730,0
20241007,162700,551601996,1730,1730,1730,1730,0
20241007,162600,551601996,1730,1730,1730,1730,0
20241007,162500,551601996,1730,1730,1730,1730,0
20241007,162400,551601996,1730,1730,1730,1730,0
20241007,162300,551601996,1730,1730,1730,1730,0
20241007,162200,551601996,1730,1730,1730,1730,0
20241007,162100,551601996,1730,1730,1730,1730,0
20241007,162000,551601996,1730,1730,1730,1730,0
20241007,161900,551601996,1730,1730,1730,1730,0
20241007,161800,551601996,1730,1730,1730,1730,0
20241007,161700,551601996,1730,1730,1730,1730,0
20241007,161600,551601996,1730,1730,1730,1730,0
20241007,161500,551601996,1730,1730,1730,1730,0
20241007,161400,551601996,1730,1730,1730,1730,0
20241007,161300,551601996,1730,1730,1730,1730,0
20241007,161200,551601996,1730,1730,1730,1730,0
20241007,161100,551601996,1730,1730,1730,1730,0
20241007,161000,551601996,1730,1730,1730,1730,0
20241007,160900,551601996,1730,1730,1730,1730,0
20241007,160800,551601996,1730,1730,1730,1730,0
20241007,160700,551601996,1730,1730,1730,1730,4653
20241007,160600,551601996,1730,1730,1730,1730,0
20241007,160500,551601996,1730,1730,1730,1730,0
20241007,160400,551601996,1730,1730,1730,1730,0
20241007,160300,551601996,1730,1730,1730,1730,0
20241007,160200,551601996,1730,1730,1730,1730,0
20241007,160100,551601996,1730,1730,1730,1730,0
20241007,160000,551601996,1730,1730,1730,1730,0
20241007,155900,551601996,1730,1730,1730,1730,0
20241007,155800,551601996,1730,1730,1730,1730,0
20241007,155700,551601996,1730,1730,1730,1730,0
20241007,155600,551601996,1730,1730,1730,1730,0
20241007,155500,551601996,1730,1730,1730,1730,0
20241007,155400,551601996,1730,1730,1730,1730,0
20241007,155300,551601996,1730,1730,1730,1730,0
20241007,155200,551601996,1730,1730,1730,1730,0
20241007,155100,551601996,1730,1730,1730,1730,0
20241007,155000,551601996,1730,1730,1730,1730,0
20241007,154900,551601996,1730,1730,1730,1730,0
20241007,154800,551601996,1730,1730,1730,1730,0
20241007,154700,551601996,1730,1730,1730,1730,0
20241007,154600,551601996,1730,1730,1730,1730,0
20241007,154500,551601996,1730,1730,1730,1730,0
20241007,154400,551601996,1730,1730,1730,1730,0
20241007,154300,551601996,1730,1730,1730,1730,0
20241007,154200,551601996,1730,1730,1730,1730,0
20241007,154100,551601996,1730,1730,1730,1730,0
20241007,154000,551601996,1730,1730,1730,1730,0
20241007,153900,551601996,1730,1730,1730,1730,0
20241007,153800,551601996,1730,1730,1730,1730,0
20241007,153700,551601996,1730,1730,1730,1730,4653
20241007,153600,551601996,1730,1730,1730,1730,0
20241007,153500,551601996,1730,1730,1730,1730,0
20241007,153400,551601996,1730,1730,1730,1730,0
20241007,153300,551601996,1730,1730,1730,1730,0
20241007,153200,551601996,1730,1730,1730,1730,0
20241007,153100,551601996,1730,1730,1730,1730,0
20241007,153000,551601996,1730,1730,1730,1730,4653
20241007,152900,543552306,1730,1730,1730,1730,0
20241007,152800,543552306,1730,1730,1730,1730,0
20241007,152700,543552306,1730,1730,1730,1730,0
20241007,152600,543552306,1730,1730,1730,1730,0
20241007,152500,543552306,1730,1730,1730,1730,0
20241007,152400,543552306,1730,1730,1730,1730,0
20241007,152300,543552306,1730,1730,1730,1730,0
20241007,152200,543552306,1730,1730,1730,1730,0
20241007,152100,543552306,1730,1730,1730,1730,0
20241007,152000,543552306,1730,1730,1730,1730,0
20241007,151900,543552306,1730,1730,1730,1730,400
20241007,151800,542860306,1730,1730,1730,1730,105
20241007,151700,542678656,1730,1730,1730,1730,10
20241007,151600,542661356,1731,1726,1731,1726,1679
20241007,151500,539762402,1726,1726,1726,1726,5
20241007,151400,539753772,1726,1727,1727,1726,127
20241007,151300,539534569,1726,1726,1726,1726,274
20241007,151200,539061645,1732,1732,1732,1732,0
20241007,151100,539061645,1732,1732,1732,1732,0
20241007,151000,539061645,1732,1732,1732,1732,1896
20241007,150900,535777773,1733,1732,1733,1732,805
20241007,150800,534383512,1732,1732,1732,1732,100
20241007,150700,534210312,1732,1732,1732,1732,0
20241007,150600,534210312,1732,1732,1732,1732,0
20241007,150500,534210312,1732,1726,1732,1724,481
20241007,150400,533380230,1723,1723,1723,1723,448
20241007,150300,532608326,1723,1724,1724,1723,1630
20241007,150200,529798826,1725,1729,1729,1725,2016
20241007,150100,526321214,1725,1725,1725,1725,200
20241007,150000,525976214,1725,1726,1726,1725,3292
20241007,145900,520294512,1726,1726,1726,1726,1
20241007,145800,520292786,1734,1727,1734,1726,1050
20241007,145700,518479326,1725,1725,1725,1725,1
20241007,145600,518477601,1734,1733,1734,1733,2000
20241007,145500,515009603,1734,1734,1734,1734,1
20241007,145400,515007869,1720,1733,1733,1720,5000
20241007,145300,506392699,1733,1734,1734,1733,1614
20241007,145200,503594223,1736,1736,1736,1736,92
20241007,145100,503434511,1736,1736,1736,1736,0
20241007,145000,503434511,1736,1734,1736,1734,63
20241007,144900,503325169,1735,1735,1735,1735,300
20241007,144800,502804669,1735,1735,1735,1735,0
20241007,144700,502804669,1735,1736,1736,1735,1059
20241007,144600,500967032,1737,1737,1737,1737,1000
20241007,144500,499230032,1737,1736,1737,1736,688
20241007,144400,498035067,1737,1737,1737,1737,55
20241007,144300,497939532,1737,1737,1737,1737,0
20241007,144200,497939532,1737,1737,1737,1737,2159
20241007,144100,494189349,1737,1737,1737,1737,180
20241007,144000,493876689,1737,1737,1737,1736,796
20241007,143900,492494661,1742,1742,1742,1742,1
20241007,143800,492492919,1737,1742,1743,1736,182
20241007,143700,492176181,1743,1742,1743,1742,3
20241007,143600,492170953,1735,1742,1744,1735,1171
20241007,143500,490134622,1739,1739,1739,1739,1331
20241007,143400,487820013,1739,1740,1740,1739,2997
20241007,143300,482607881,1740,1740,1740,1740,100
20241007,143200,482433881,1740,1740,1740,1740,200
20241007,143100,482085881,1745,1739,1745,1739,4379
20241007,143000,474460855,1734,1740,1740,1734,944
20241007,142900,472823918,1740,1733,1742,1732,10827
20241007,142800,454031425,1733,1733,1733,1733,89
20241007,142700,453877188,1733,1730,1733,1730,1775
20241007,142600,450805215,1729,1729,1729,1729,2
20241007,142500,450801757,1730,1728,1730,1728,485
20241007,142400,449962965,1725,1724,1728,1724,153
20241007,142300,449699119,1730,1724,1730,1724,4429
20241007,142200,442045401,1728,1723,1728,1723,299
20241007,142100,441528734,1728,1728,1728,1728,0
20241007,142000,441528734,1728,1721,1728,1721,1158
20241007,141900,439528011,1728,1725,1728,1721,3797
20241007,141800,432986632,1727,1727,1727,1727,40
20241007,141700,432917552,1728,1728,1728,1728,0
20241007,141600,432917552,1728,1728,1728,1728,2
20241007,141500,432914096,1728,1728,1728,1726,367
20241007,141400,432280452,1728,1730,1730,1728,171
20241007,141300,431984624,1732,1732,1732,1732,10
20241007,141200,431967304,1733,1728,1733,1728,1135
20241007,141100,430005751,1730,1730,1730,1730,30
20241007,141000,429953851,1730,1730,1730,1730,1
20241007,140900,429952121,1730,1730,1730,1730,101
20241007,140800,429777391,1737,1737,1737,1737,0
20241007,140700,429777391,1737,1730,1737,1730,8
20241007,140600,429763544,1730,1730,1730,1730,1
20241007,140500,429761814,1738,1738,1738,1738,0
20241007,140400,429761814,1738,1738,1739,1738,449
20241007,140300,428981450,1738,1742,1749,1727,8181
20241007,140200,414744423,1743,1734,1743,1726,15934
20241007,140100,387094102,1736,1728,1736,1727,12133
20241007,140000,366082821,1728,1721,1728,1721,17153
20241007,135900,336525888,1721,1722,1722,1720,1726
20241007,135800,333556924,1722,1722,1722,1721,239
20241007,135700,333145479,1724,1721,1724,1721,1452
20241007,135600,330642234,1724,1722,1724,1722,1207
20241007,135500,328563678,1724,1723,1724,1722,805
20241007,135400,327177014,1724,1724,1724,1724,0
20241007,135300,327177014,1724,1725,1725,1724,17
20241007,135200,327147691,1722,1722,1722,1722,201
20241007,135100,326801569,1722,1727,1727,1722,39
20241007,135000,326734406,1722,1721,1727,1721,131
20241007,134900,326508908,1720,1723,1723,1720,345
20241007,134800,325915337,1727,1730,1730,1723,493
20241007,134700,325063435,1730,1732,1732,1728,3264
20241007,134600,319414316,1733,1721,1733,1721,18253
20241007,134500,287871224,1723,1718,1723,1712,10740
20241007,134400,269394656,1719,1716,1719,1716,3542
20241007,134300,263313298,1718,1718,1718,1718,0
20241007,134200,263313298,1718,1718,1718,1711,2974
20241007,134100,258204001,1711,1717,1719,1711,390
20241007,134000,257534541,1719,1716,1720,1716,10121
20241007,133900,240137206,1717,1703,1728,1703,13854
20241007,133800,216375294,1703,1703,1703,1702,86
20241007,133700,216228840,1702,1701,1702,1701,218
20241007,133600,215857818,1701,1700,1701,1700,272
20241007,133500,215395207,1700,1700,1700,1700,0
20241007,133400,215395207,1700,1699,1700,1699,4129
20241007,133300,208375958,1700,1699,1700,1699,2131
20241007,133200,204755388,1700,1700,1700,1700,635
20241007,133100,203675888,1700,1700,1700,1700,645
20241007,133000,202579388,1699,1683,1699,1683,11112
20241007,132900,183704692,1682,1686,1686,1682,396
20241007,132800,183037988,1686,1686,1686,1686,15
20241007,132700,183012698,1686,1686,1686,1686,17
20241007,132600,182984036,1687,1687,1687,1687,201
20241007,132500,182644949,1695,1695,1695,1695,0
20241007,132400,182644949,1695,1695,1695,1695,0
20241007,132300,182644949,1695,1693,1695,1693,6339
20241007,132200,171911108,1693,1688,1693,1688,7787
20241007,132100,158752802,1682,1682,1682,1682,0
20241007,132000,158752802,1682,1682,1682,1682,0
20241007,131900,158752802,1682,1682,1682,1682,300
20241007,131800,158248202,1682,1682,1682,1682,145
20241007,131700,158004312,1682,1682,1682,1682,1
20241007,131600,158002630,1682,1682,1682,1682,7
20241007,131500,157990856,1683,1683,1683,1683,0
20241007,131400,157990856,1683,1683,1683,1683,97
20241007,131300,157827605,1683,1684,1689,1683,401
20241007,131200,157152280,1683,1683,1683,1683,1
20241007,131100,157150597,1683,1682,1683,1682,2
20241007,131000,157147232,1683,1683,1683,1683,680
20241007,130900,156002792,1684,1684,1684,1684,5
20241007,130800,155994372,1684,1684,1684,1684,0
20241007,130700,155994372,1684,1684,1684,1684,305
20241007,130600,155480752,1684,1684,1684,1684,0
20241007,130500,155480752,1684,1684,1684,1684,0
20241007,130400,155480752,1684,1684,1684,1684,0
20241007,130300,155480752,1684,1684,1684,1684,0
20241007,130200,155480752,1684,1684,1684,1684,0
20241007,130100,155480752,1684,1684,1684,1684,280
20241007,130000,155009232,1684,1684,1684,1684,119
20241007,125900,154808836,1689,1689,1689,1689,0
20241007,125800,154808836,1689,1689,1689,1689,50
20241007,125700,154724386,1690,1690,1690,1690,500
20241007,125600,153879386,1690,1690,1690,1690,0
20241007,125500,153879386,1690,1689,1690,1689,389
20241007,125400,153221977,1677,1683,1689,1677,7519
20241007,125300,140554183,1674,1674,1674,1674,1
20241007,125200,140552509,1683,1683,1683,1683,0
20241007,125100,140552509,1683,1680,1683,1680,5555
20241007,125000,131211038,1680,1680,1680,1680,0
20241007,124900,131211038,1680,1680,1680,1680,0
20241007,124800,131211038,1680,1680,1680,1680,0
20241007,124700,131211038,1680,1680,1680,1680,0
20241007,124600,131211038,1680,1678,1680,1678,1345
20241007,124500,128951739,1679,1679,1679,1679,0
20241007,124400,128951739,1679,1679,1679,1679,0
20241007,124300,128951739,1679,1679,1679,1679,0
20241007,124200,128951739,1679,1679,1679,1679,597
20241007,124100,127949376,1679,1679,1679,1679,0
20241007,124000,127949376,1679,1679,1679,1679,0
20241007,123900,127949376,1679,1679,1679,1679,0
20241007,123800,127949376,1679,1679,1679,1679,0
20241007,123700,127949376,1679,1678,1679,1678,2717
20241007,123600,123389493,1671,1674,1677,1671,2097
20241007,123500,119874571,1671,1671,1671,1671,1
20241007,123400,119872900,1671,1671,1671,1671,0
20241007,123300,119872900,1671,1671,1671,1671,0
20241007,123200,119872900,1671,1671,1671,1671,50
20241007,123100,119789350,1671,1671,1671,1671,0
20241007,123000,119789350,1671,1671,1671,1671,0
20241007,122900,119789350,1671,1671,1671,1671,1
20241007,122800,119787679,1670,1670,1670,1670,0
20241007,122700,119787679,1670,1670,1670,1670,0
20241007,122600,119787679,1670,1670,1670,1670,0
20241007,122500,119787679,1670,1670,1670,1670,0
20241007,122400,119787679,1670,1670,1670,1670,0
20241007,122300,119787679,1670,1670,1670,1670,1300
20241007,122200,117616679,1666,1667,1667,1666,26
20241007,122100,117573352,1666,1671,1671,1666,3866
20241007,122000,111124412,1671,1671,1671,1671,0
20241007,121900,111124412,1671,1671,1671,1671,0
20241007,121800,111124412,1671,1671,1671,1671,1
20241007,121700,111122741,1676,1671,1676,1671,965
20241007,121600,109507906,1671,1675,1675,1671,21
20241007,121500,109472735,1675,1675,1675,1675,0
20241007,121400,109472735,1675,1675,1675,1675,0
20241007,121300,109472735,1675,1675,1675,1675,1865
20241007,121200,106348860,1669,1669,1669,1669,6000
20241007,121100,96334860,1669,1670,1675,1669,1065
20241007,121000,94556000,1671,1671,1671,1671,32
20241007,120900,94502528,1675,1675,1675,1675,59
20241007,120800,94403703,1675,1675,1675,1675,150
20241007,120700,94152453,1675,1675,1675,1675,200
20241007,120600,93817453,1675,1673,1675,1673,169
20241007,120500,93534382,1673,1673,1673,1673,0
20241007,120400,93534382,1673,1673,1673,1673,0
20241007,120300,93534382,1673,1673,1673,1673,0
20241007,120200,93534382,1673,1673,1673,1673,822
20241007,120100,92159176,1673,1673,1673,1673,1
20241007,120000,92157503,1672,1672,1672,1672,22
20241007,115900,92120719,1674,1672,1674,1672,2
20241007,115800,92117373,1676,1676,1676,1676,0
20241007,115700,92117373,1676,1676,1676,1676,0
20241007,115600,92117373,1676,1676,1676,1676,0
20241007,115500,92117373,1676,1676,1676,1676,26
20241007,115400,92073797,1671,1671,1671,1671,0
20241007,115300,92073797,1671,1671,1671,1671,0
20241007,115200,92073797,1671,1671,1671,1671,29
20241007,115100,92025338,1676,1676,1676,1676,0
20241007,115000,92025338,1676,1674,1676,1674,100
20241007,114900,91857754,1674,1674,1674,1674,0
20241007,114800,91857754,1674,1673,1674,1673,2390
20241007,114700,87856944,1673,1673,1673,1673,0
20241007,114600,87856944,1673,1673,1673,1673,0
20241007,114500,87856944,1673,1672,1673,1672,544
20241007,114400,86947350,1670,1670,1670,1670,0
20241007,114300,86947350,1670,1670,1670,1670,0
20241007,114200,86947350,1670,1670,1670,1670,2
20241007,114100,86944010,1670,1670,1670,1670,1
20241007,114000,86942340,1672,1672,1672,1672,0
20241007,113900,86942340,1672,1671,1672,1671,2002
20241007,113800,83594998,1670,1670,1670,1670,0
20241007,113700,83594998,1670,1670,1670,1670,0
20241007,113600,83594998,1670,1668,1670,1668,1501
20241007,113500,81090828,1667,1667,1667,1667,0
20241007,113400,81090828,1667,1667,1667,1667,0
20241007,113300,81090828,1667,1667,1667,1667,0
20241007,113200,81090828,1667,1667,1667,1667,0
20241007,113100,81090828,1667,1667,1667,1667,103
20241007,113000,80919127,1667,1667,1667,1667,479
20241007,112900,80120634,1666,1666,1666,1666,0
20241007,112800,80120634,1666,1666,1666,1666,0
20241007,112700,80120634,1666,1666,1666,1666,0
20241007,112600,80120634,1666,1666,1666,1666,1
20241007,112500,80118968,1667,1667,1667,1667,50
20241007,112400,80035618,1667,1668,1668,1667,473
20241007,112300,79247126,1669,1669,1669,1669,3
20241007,112200,79242119,1669,1669,1669,1669,29
20241007,112100,79193718,1667,1667,1667,1667,0
20241007,112000,79193718,1667,1667,1667,1667,0
20241007,111900,79193718,1667,1667,1667,1667,0
20241007,111800,79193718,1667,1667,1667,1667,1
20241007,111700,79192051,1667,1667,1667,1667,0
20241007,111600,79192051,1667,1667,1667,1667,0
20241007,111500,79192051,1667,1667,1667,1667,0
20241007,111400,79192051,1667,1667,1667,1667,1
20241007,111300,79190384,1667,1667,1667,1667,0
20241007,111200,79190384,1667,1667,1667,1667,0
20241007,111100,79190384,1667,1667,1667,1667,50
20241007,111000,79107034,1669,1668,1669,1668,562
20241007,110900,78169559,1669,1669,1669,1669,0
20241007,110800,78169559,1669,1669,1669,1669,0
20241007,110700,78169559,1669,1669,1669,1669,108
20241007,110600,77989307,1669,1669,1669,1669,3
20241007,110500,77984300,1672,1672,1672,1672,222
20241007,110400,77613116,1672,1672,1672,1672,109
20241007,110300,77430868,1672,1672,1672,1672,0
20241007,110200,77430868,1672,1672,1672,1672,0
20241007,110100,77430868,1672,1672,1672,1672,0
20241007,110000,77430868,1672,1672,1672,1672,4
20241007,105900,77424180,1669,1669,1669,1669,0
20241007,105800,77424180,1669,1669,1669,1669,21
20241007,105700,77389131,1669,1669,1669,1669,0
20241007,105600,77389131,1669,1669,1669,1669,0
20241007,105500,77389131,1669,1669,1669,1669,0
20241007,105400,77389131,1669,1669,1669,1669,1
20241007,105300,77387462,1670,1670,1670,1670,13
20241007,105200,77365752,1670,1670,1670,1670,0
20241007,105100,77365752,1670,1671,1671,1670,8
20241007,105000,77352386,1671,1671,1671,1671,32
20241007,104900,77298914,1671,1671,1671,1671,1
20241007,104800,77297243,1671,1671,1671,1671,2
20241007,104700,77293901,1672,1672,1672,1672,202
20241007,104600,76956157,1671,1672,1672,1671,615
20241007,104500,75927992,1672,1672,1672,1672,18
20241007,104400,75897896,1671,1671,1671,1671,0
20241007,104300,75897896,1671,1671,1671,1671,2
20241007,104200,75894554,1672,1672,1672,1672,4
20241007,104100,75887866,1673,1673,1673,1673,0
20241007,104000,75887866,1673,1673,1673,1673,0
20241007,103900,75887866,1673,1673,1673,1673,0
20241007,103800,75887866,1673,1673,1673,1673,500
20241007,103700,75051366,1671,1671,1671,1671,0
20241007,103600,75051366,1671,1670,1671,1670,500
20241007,103500,74215966,1669,1669,1669,1669,0
20241007,103400,74215966,1669,1668,1669,1667,1261
20241007,103300,72112082,1668,1668,1668,1668,7341
20241007,103200,59867294,1667,1666,1667,1666,3718
20241007,103100,53670876,1665,1665,1665,1665,0
20241007,103000,53670876,1665,1665,1665,1665,0
20241007,102900,53670876,1665,1665,1665,1665,0
20241007,102800,53670876,1665,1665,1665,1665,6
20241007,102700,53660886,1666,1666,1666,1666,12
20241007,102600,53640894,1665,1665,1665,1665,0
20241007,102500,53640894,1665,1665,1665,1665,252
20241007,102400,53221314,1665,1665,1665,1665,0
20241007,102300,53221314,1665,1665,1665,1665,0
20241007,102200,53221314,1665,1665,1665,1665,0
20241007,102100,53221314,1665,1665,1665,1665,0
20241007,102000,53221314,1665,1665,1665,1665,98
20241007,101900,53058144,1665,1665,1665,1665,0
20241007,101800,53058144,1665,1665,1665,1665,559
20241007,101700,52127409,1665,1665,1665,1665,0
20241007,101600,52127409,1665,1665,1665,1665,4
20241007,101500,52120749,1665,1665,1665,1665,0
20241007,101400,52120749,1665,1665,1665,1665,100
20241007,101300,51954249,1665,1665,1665,1665,0
20241007,101200,51954249,1665,1665,1665,1665,2
20241007,101100,51950919,1664,1665,1665,1664,1500
20241007,101000,49454710,1668,1668,1668,1668,23
20241007,100900,49416346,1668,1668,1668,1668,34
20241007,100800,49359634,1668,1668,1668,1668,0
20241007,100700,49359634,1668,1668,1668,1668,3
20241007,100600,49354630,1668,1668,1668,1668,0
20241007,100500,49354630,1668,1668,1668,1668,20
20241007,100400,49321270,1668,1668,1668,1668,0
20241007,100300,49321270,1668,1665,1668,1664,1054
20241007,100200,47563397,1665,1665,1665,1665,2
20241007,100100,47560067,1667,1667,1667,1667,19
20241007,100000,47528394,1668,1668,1668,1668,0
20241007,095900,47528394,1668,1668,1668,1668,6
20241007,095800,47518386,1668,1668,1668,1668,1002
20241007,095700,45847050,1663,1663,1663,1663,0
20241007,095600,45847050,1663,1668,1668,1663,2664
20241007,095500,41413077,1668,1668,1668,1668,0
20241007,095400,41413077,1668,1668,1668,1668,0
20241007,095300,41413077,1668,1668,1668,1668,1
20241007,095200,41411409,1664,1664,1664,1664,0
20241007,095100,41411409,1664,1664,1664,1664,0
20241007,095000,41411409,1664,1664,1664,1664,0
20241007,094900,41411409,1664,1664,1664,1664,7
20241007,094800,41399761,1664,1664,1664,1664,0
20241007,094700,41399761,1664,1664,1664,1664,74
20241007,094600,41276625,1664,1663,1664,1663,190
20241007,094500,40960466,1663,1663,1663,1663,0
20241007,094400,40960466,1663,1663,1663,1663,1
20241007,094300,40958803,1663,1663,1663,1663,0
20241007,094200,40958803,1663,1663,1663,1663,11
20241007,094100,40940510,1663,1664,1664,1663,17
20241007,094000,40912238,1668,1668,1668,1668,31
20241007,093900,40860530,1668,1668,1668,1668,3
20241007,093800,40855526,1668,1668,1668,1668,8
20241007,093700,40842182,1669,1669,1669,1669,0
20241007,093600,40842182,1669,1669,1669,1669,0
20241007,093500,40842182,1669,1669,1669,1669,0
20241007,093400,40842182,1669,1669,1669,1669,1
20241007,093300,40840513,1669,1669,1669,1669,0
20241007,093200,40840513,1669,1663,1669,1663,11
20241007,093100,40822214,1662,1666,1668,1662,1500
20241007,093000,38323839,1668,1664,1668,1663,522
20241007,092900,37455438,1668,1665,1668,1665,137
20241007,092800,37226934,1665,1668,1668,1665,9592
20241007,092700,21236599,1669,1669,1669,1668,259
20241007,092600,20804340,1669,1669,1669,1669,10
20241007,092500,20787650,1669,1669,1669,1669,31
20241007,092400,20735911,1669,1670,1670,1669,113
20241007,092300,20547312,1670,1670,1670,1670,100
20241007,092200,20380312,1672,1672,1672,1672,1383
20241007,092100,18067936,1672,1672,1672,1672,0
20241007,092000,18067936,1672,1672,1672,1672,5
20241007,091900,18059576,1674,1672,1674,1672,423
20241007,091800,17352134,1672,1672,1672,1672,650
20241007,091700,16265334,1672,1672,1672,1671,411
20241007,091600,15578148,1680,1680,1680,1680,0
20241007,091500,15578148,1680,1680,1680,1680,0
20241007,091400,15578148,1680,1680,1680,1680,10
20241007,091300,15561348,1681,1681,1681,1681,0
20241007,091200,15561348,1681,1681,1681,1681,3
20241007,091100,15556305,1680,1680,1680,1680,3
20241007,091000,15551265,1679,1679,1679,1679,4
20241007,090900,15544549,1681,1679,1681,1679,228
20241007,090800,15161496,1669,1679,1679,1668,1016
20241007,090700,13457666,1668,1673,1673,1668,1000
20241007,090600,11787481,1680,1673,1680,1673,2046
20241007,090500,8350523,1675,1675,1675,1675,400
20241007,090400,7680523,1680,1680,1680,1680,41
20241007,090300,7611643,1680,1673,1680,1673,81
20241007,090200,7476123,1673,1673,1673,1673,0
20241007,090100,7476123,1673,1673,1675,1673,467
20241007,090000,6694032,1682,1671,1682,1671,3999