KissMeData/047040/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193700,2227938100,3795,3795,3795,3795,21394
20241007,193600,2227938100,3795,3795,3795,3795,0
20241007,193500,2227938100,3795,3795,3795,3795,0
20241007,193400,2227938100,3795,3795,3795,3795,0
20241007,193300,2227938100,3795,3795,3795,3795,0
20241007,193200,2227938100,3795,3795,3795,3795,0
20241007,193100,2227938100,3795,3795,3795,3795,0
20241007,193000,2227938100,3795,3795,3795,3795,0
20241007,192900,2227938100,3795,3795,3795,3795,0
20241007,192800,2227938100,3795,3795,3795,3795,0
20241007,192700,2227938100,3795,3795,3795,3795,0
20241007,192600,2227938100,3795,3795,3795,3795,0
20241007,192500,2227938100,3795,3795,3795,3795,0
20241007,192400,2227938100,3795,3795,3795,3795,0
20241007,192300,2227938100,3795,3795,3795,3795,0
20241007,192200,2227938100,3795,3795,3795,3795,0
20241007,192100,2227938100,3795,3795,3795,3795,0
20241007,192000,2227938100,3795,3795,3795,3795,0
20241007,191900,2227938100,3795,3795,3795,3795,0
20241007,191800,2227938100,3795,3795,3795,3795,0
20241007,191700,2227938100,3795,3795,3795,3795,0
20241007,191600,2227938100,3795,3795,3795,3795,0
20241007,191500,2227938100,3795,3795,3795,3795,0
20241007,191400,2227938100,3795,3795,3795,3795,0
20241007,191300,2227938100,3795,3795,3795,3795,0
20241007,191200,2227938100,3795,3795,3795,3795,0
20241007,191100,2227938100,3795,3795,3795,3795,0
20241007,191000,2227938100,3795,3795,3795,3795,0
20241007,190900,2227938100,3795,3795,3795,3795,0
20241007,190800,2227938100,3795,3795,3795,3795,0
20241007,190700,2227938100,3795,3795,3795,3795,21394
20241007,190600,2227938100,3795,3795,3795,3795,0
20241007,190500,2227938100,3795,3795,3795,3795,0
20241007,190400,2227938100,3795,3795,3795,3795,0
20241007,190300,2227938100,3795,3795,3795,3795,0
20241007,190200,2227938100,3795,3795,3795,3795,0
20241007,190100,2227938100,3795,3795,3795,3795,0
20241007,190000,2227938100,3795,3795,3795,3795,0
20241007,185900,2227938100,3795,3795,3795,3795,0
20241007,185800,2227938100,3795,3795,3795,3795,0
20241007,185700,2227938100,3795,3795,3795,3795,0
20241007,185600,2227938100,3795,3795,3795,3795,0
20241007,185500,2227938100,3795,3795,3795,3795,0
20241007,185400,2227938100,3795,3795,3795,3795,0
20241007,185300,2227938100,3795,3795,3795,3795,0
20241007,185200,2227938100,3795,3795,3795,3795,0
20241007,185100,2227938100,3795,3795,3795,3795,0
20241007,185000,2227938100,3795,3795,3795,3795,0
20241007,184900,2227938100,3795,3795,3795,3795,0
20241007,184800,2227938100,3795,3795,3795,3795,0
20241007,184700,2227938100,3795,3795,3795,3795,0
20241007,184600,2227938100,3795,3795,3795,3795,0
20241007,184500,2227938100,3795,3795,3795,3795,0
20241007,184400,2227938100,3795,3795,3795,3795,0
20241007,184300,2227938100,3795,3795,3795,3795,0
20241007,184200,2227938100,3795,3795,3795,3795,0
20241007,184100,2227938100,3795,3795,3795,3795,0
20241007,184000,2227938100,3795,3795,3795,3795,0
20241007,183900,2227938100,3795,3795,3795,3795,0
20241007,183800,2227938100,3795,3795,3795,3795,0
20241007,183700,2227938100,3795,3795,3795,3795,21394
20241007,183600,2227938100,3795,3795,3795,3795,0
20241007,183500,2227938100,3795,3795,3795,3795,0
20241007,183400,2227938100,3795,3795,3795,3795,0
20241007,183300,2227938100,3795,3795,3795,3795,0
20241007,183200,2227938100,3795,3795,3795,3795,0
20241007,183100,2227938100,3795,3795,3795,3795,0
20241007,183000,2227938100,3795,3795,3795,3795,0
20241007,182900,2227938100,3795,3795,3795,3795,0
20241007,182800,2227938100,3795,3795,3795,3795,0
20241007,182700,2227938100,3795,3795,3795,3795,0
20241007,182600,2227938100,3795,3795,3795,3795,0
20241007,182500,2227938100,3795,3795,3795,3795,0
20241007,182400,2227938100,3795,3795,3795,3795,0
20241007,182300,2227938100,3795,3795,3795,3795,0
20241007,182200,2227938100,3795,3795,3795,3795,0
20241007,182100,2227938100,3795,3795,3795,3795,0
20241007,182000,2227938100,3795,3795,3795,3795,0
20241007,181900,2227938100,3795,3795,3795,3795,0
20241007,181800,2227938100,3795,3795,3795,3795,0
20241007,181700,2227938100,3795,3795,3795,3795,0
20241007,181600,2227938100,3795,3795,3795,3795,0
20241007,181500,2227938100,3795,3795,3795,3795,0
20241007,181400,2227938100,3795,3795,3795,3795,0
20241007,181300,2227938100,3795,3795,3795,3795,0
20241007,181200,2227938100,3795,3795,3795,3795,0
20241007,181100,2227938100,3795,3795,3795,3795,0
20241007,181000,2227938100,3795,3795,3795,3795,0
20241007,180900,2227938100,3795,3795,3795,3795,0
20241007,180800,2227938100,3795,3795,3795,3795,0
20241007,180700,2227938100,3795,3795,3795,3795,21394
20241007,180600,2227938100,3795,3795,3795,3795,0
20241007,180500,2227938100,3795,3795,3795,3795,0
20241007,180400,2227938100,3795,3795,3795,3795,0
20241007,180300,2227938100,3795,3795,3795,3795,0
20241007,180200,2227938100,3795,3795,3795,3795,0
20241007,180100,2227938100,3795,3795,3795,3795,0
20241007,180000,2227938100,3795,3795,3795,3795,0
20241007,175900,2227938100,3795,3795,3795,3795,0
20241007,175800,2227938100,3795,3795,3795,3795,0
20241007,175700,2227938100,3795,3795,3795,3795,0
20241007,175600,2227938100,3795,3795,3795,3795,0
20241007,175500,2227938100,3795,3795,3795,3795,0
20241007,175400,2227938100,3795,3795,3795,3795,0
20241007,175300,2227938100,3795,3795,3795,3795,0
20241007,175200,2227938100,3795,3795,3795,3795,0
20241007,175100,2227938100,3795,3795,3795,3795,0
20241007,175000,2227938100,3795,3795,3795,3795,0
20241007,174900,2227938100,3795,3795,3795,3795,0
20241007,174800,2227938100,3795,3795,3795,3795,0
20241007,174700,2227938100,3795,3795,3795,3795,0
20241007,174600,2227938100,3795,3795,3795,3795,0
20241007,174500,2227938100,3795,3795,3795,3795,0
20241007,174400,2227938100,3795,3795,3795,3795,0
20241007,174300,2227938100,3795,3795,3795,3795,0
20241007,174200,2227938100,3795,3795,3795,3795,0
20241007,174100,2227938100,3795,3795,3795,3795,0
20241007,174000,2227938100,3795,3795,3795,3795,0
20241007,173900,2227938100,3795,3795,3795,3795,0
20241007,173800,2227938100,3795,3795,3795,3795,0
20241007,173700,2227938100,3795,3795,3795,3795,21394
20241007,173600,2227938100,3795,3795,3795,3795,0
20241007,173500,2227938100,3795,3795,3795,3795,0
20241007,173400,2227938100,3795,3795,3795,3795,0
20241007,173300,2227938100,3795,3795,3795,3795,0
20241007,173200,2227938100,3795,3795,3795,3795,0
20241007,173100,2227938100,3795,3795,3795,3795,0
20241007,173000,2227938100,3795,3795,3795,3795,0
20241007,172900,2227938100,3795,3795,3795,3795,0
20241007,172800,2227938100,3795,3795,3795,3795,0
20241007,172700,2227938100,3795,3795,3795,3795,0
20241007,172600,2227938100,3795,3795,3795,3795,0
20241007,172500,2227938100,3795,3795,3795,3795,0
20241007,172400,2227938100,3795,3795,3795,3795,0
20241007,172300,2227938100,3795,3795,3795,3795,0
20241007,172200,2227938100,3795,3795,3795,3795,0
20241007,172100,2227938100,3795,3795,3795,3795,0
20241007,172000,2227938100,3795,3795,3795,3795,0
20241007,171900,2227938100,3795,3795,3795,3795,0
20241007,171800,2227938100,3795,3795,3795,3795,0
20241007,171700,2227938100,3795,3795,3795,3795,0
20241007,171600,2227938100,3795,3795,3795,3795,0
20241007,171500,2227938100,3795,3795,3795,3795,0
20241007,171400,2227938100,3795,3795,3795,3795,0
20241007,171300,2227938100,3795,3795,3795,3795,0
20241007,171200,2227938100,3795,3795,3795,3795,0
20241007,171100,2227938100,3795,3795,3795,3795,0
20241007,171000,2227938100,3795,3795,3795,3795,0
20241007,170900,2227938100,3795,3795,3795,3795,0
20241007,170800,2227938100,3795,3795,3795,3795,0
20241007,170700,2227938100,3795,3795,3795,3795,21394
20241007,170600,2227938100,3795,3795,3795,3795,0
20241007,170500,2227938100,3795,3795,3795,3795,0
20241007,170400,2227938100,3795,3795,3795,3795,0
20241007,170300,2227938100,3795,3795,3795,3795,0
20241007,170200,2227938100,3795,3795,3795,3795,0
20241007,170100,2227938100,3795,3795,3795,3795,0
20241007,170000,2227938100,3795,3795,3795,3795,0
20241007,165900,2227938100,3795,3795,3795,3795,0
20241007,165800,2227938100,3795,3795,3795,3795,0
20241007,165700,2227938100,3795,3795,3795,3795,0
20241007,165600,2227938100,3795,3795,3795,3795,0
20241007,165500,2227938100,3795,3795,3795,3795,0
20241007,165400,2227938100,3795,3795,3795,3795,0
20241007,165300,2227938100,3795,3795,3795,3795,0
20241007,165200,2227938100,3795,3795,3795,3795,0
20241007,165100,2227938100,3795,3795,3795,3795,0
20241007,165000,2227938100,3795,3795,3795,3795,0
20241007,164900,2227938100,3795,3795,3795,3795,0
20241007,164800,2227938100,3795,3795,3795,3795,0
20241007,164700,2227938100,3795,3795,3795,3795,0
20241007,164600,2227938100,3795,3795,3795,3795,0
20241007,164500,2227938100,3795,3795,3795,3795,0
20241007,164400,2227938100,3795,3795,3795,3795,0
20241007,164300,2227938100,3795,3795,3795,3795,0
20241007,164200,2227938100,3795,3795,3795,3795,0
20241007,164100,2227938100,3795,3795,3795,3795,0
20241007,164000,2227938100,3795,3795,3795,3795,0
20241007,163900,2227938100,3795,3795,3795,3795,0
20241007,163800,2227938100,3795,3795,3795,3795,0
20241007,163700,2227938100,3795,3795,3795,3795,21394
20241007,163600,2227938100,3795,3795,3795,3795,0
20241007,163500,2227938100,3795,3795,3795,3795,0
20241007,163400,2227938100,3795,3795,3795,3795,0
20241007,163300,2227938100,3795,3795,3795,3795,0
20241007,163200,2227938100,3795,3795,3795,3795,0
20241007,163100,2227938100,3795,3795,3795,3795,0
20241007,163000,2227938100,3795,3795,3795,3795,0
20241007,162900,2227938100,3795,3795,3795,3795,0
20241007,162800,2227938100,3795,3795,3795,3795,0
20241007,162700,2227938100,3795,3795,3795,3795,0
20241007,162600,2227938100,3795,3795,3795,3795,0
20241007,162500,2227938100,3795,3795,3795,3795,0
20241007,162400,2227938100,3795,3795,3795,3795,0
20241007,162300,2227938100,3795,3795,3795,3795,0
20241007,162200,2227938100,3795,3795,3795,3795,0
20241007,162100,2227938100,3795,3795,3795,3795,0
20241007,162000,2227938100,3795,3795,3795,3795,0
20241007,161900,2227938100,3795,3795,3795,3795,0
20241007,161800,2227938100,3795,3795,3795,3795,0
20241007,161700,2227938100,3795,3795,3795,3795,0
20241007,161600,2227938100,3795,3795,3795,3795,0
20241007,161500,2227938100,3795,3795,3795,3795,0
20241007,161400,2227938100,3795,3795,3795,3795,0
20241007,161300,2227938100,3795,3795,3795,3795,0
20241007,161200,2227938100,3795,3795,3795,3795,0
20241007,161100,2227938100,3795,3795,3795,3795,0
20241007,161000,2227938100,3795,3795,3795,3795,0
20241007,160900,2227938100,3795,3795,3795,3795,0
20241007,160800,2227938100,3795,3795,3795,3795,0
20241007,160700,2227938100,3795,3795,3795,3795,21394
20241007,160600,2227938100,3795,3795,3795,3795,0
20241007,160500,2227938100,3795,3795,3795,3795,0
20241007,160400,2227938100,3795,3795,3795,3795,0
20241007,160300,2227938100,3795,3795,3795,3795,0
20241007,160200,2227938100,3795,3795,3795,3795,0
20241007,160100,2227938100,3795,3795,3795,3795,0
20241007,160000,2227938100,3795,3795,3795,3795,0
20241007,155900,2227938100,3795,3795,3795,3795,0
20241007,155800,2227938100,3795,3795,3795,3795,0
20241007,155700,2227938100,3795,3795,3795,3795,0
20241007,155600,2227938100,3795,3795,3795,3795,0
20241007,155500,2227938100,3795,3795,3795,3795,0
20241007,155400,2227938100,3795,3795,3795,3795,0
20241007,155300,2227938100,3795,3795,3795,3795,0
20241007,155200,2227938100,3795,3795,3795,3795,0
20241007,155100,2227938100,3795,3795,3795,3795,0
20241007,155000,2227938100,3795,3795,3795,3795,0
20241007,154900,2227938100,3795,3795,3795,3795,0
20241007,154800,2227938100,3795,3795,3795,3795,0
20241007,154700,2227938100,3795,3795,3795,3795,0
20241007,154600,2227938100,3795,3795,3795,3795,0
20241007,154500,2227938100,3795,3795,3795,3795,0
20241007,154400,2227938100,3795,3795,3795,3795,0
20241007,154300,2227938100,3795,3795,3795,3795,0
20241007,154200,2227938100,3795,3795,3795,3795,0
20241007,154100,2227938100,3795,3795,3795,3795,0
20241007,154000,2227938100,3795,3795,3795,3795,0
20241007,153900,2227938100,3795,3795,3795,3795,0
20241007,153800,2227938100,3795,3795,3795,3795,0
20241007,153700,2227938100,3795,3795,3795,3795,21394
20241007,153600,2227938100,3795,3795,3795,3795,0
20241007,153500,2227938100,3795,3795,3795,3795,0
20241007,153400,2227938100,3795,3795,3795,3795,0
20241007,153300,2227938100,3795,3795,3795,3795,0
20241007,153200,2227938100,3795,3795,3795,3795,0
20241007,153100,2227938100,3795,3795,3795,3795,0
20241007,153000,2227938100,3795,3795,3795,3795,21394
20241007,152900,2146747870,3795,3795,3795,3795,0
20241007,152800,2146747870,3795,3795,3795,3795,0
20241007,152700,2146747870,3795,3795,3795,3795,0
20241007,152600,2146747870,3795,3795,3795,3795,0
20241007,152500,2146747870,3795,3795,3795,3795,0
20241007,152400,2146747870,3795,3795,3795,3795,0
20241007,152300,2146747870,3795,3795,3795,3795,0
20241007,152200,2146747870,3795,3795,3795,3795,0
20241007,152100,2146747870,3795,3795,3795,3795,0
20241007,152000,2146747870,3795,3795,3795,3795,0
20241007,151900,2146747870,3795,3795,3800,3795,1830
20241007,151800,2139796085,3795,3795,3800,3795,1544
20241007,151700,2133936105,3800,3800,3805,3800,9089
20241007,151600,2099394905,3805,3800,3805,3800,322
20241007,151500,2098171195,3805,3800,3805,3800,5525
20241007,151400,2077166720,3805,3805,3805,3805,2274
20241007,151300,2068514150,3800,3800,3805,3800,386
20241007,151200,2067046500,3805,3805,3805,3805,829
20241007,151100,2063892155,3805,3800,3805,3800,201
20241007,151000,2063127355,3800,3805,3805,3800,411
20241007,150900,2061564555,3800,3805,3810,3800,2035
20241007,150800,2053821240,3805,3810,3810,3805,1585
20241007,150700,2047789790,3805,3805,3805,3800,745
20241007,150600,2044955070,3805,3805,3805,3800,3956
20241007,150500,2029902635,3805,3805,3805,3805,374
20241007,150400,2028479565,3805,3800,3805,3800,3676
20241007,150300,2014510760,3800,3800,3800,3800,147
20241007,150200,2013952160,3800,3795,3800,3795,99
20241007,150100,2013575965,3795,3795,3795,3795,150
20241007,150000,2013006715,3795,3790,3795,3790,1200
20241007,145900,2008452740,3795,3795,3795,3790,8
20241007,145800,2008422410,3790,3795,3800,3790,2558
20241007,145700,1998714315,3795,3800,3800,3795,2498
20241007,145600,1989232940,3800,3800,3800,3795,382
20241007,145500,1987781355,3800,3795,3800,3795,1319
20241007,145400,1982769190,3795,3795,3800,3795,139
20241007,145300,1982241045,3800,3800,3800,3795,389
20241007,145200,1980762985,3800,3800,3800,3795,1366
20241007,145100,1975578845,3800,3795,3800,3795,1014
20241007,145000,1971729040,3795,3795,3800,3795,559
20241007,144900,1969606855,3800,3800,3800,3795,1306
20241007,144800,1964644105,3795,3800,3800,3795,551
20241007,144700,1962550375,3800,3800,3800,3795,6810
20241007,144600,1936672410,3800,3805,3805,3800,11375
20241007,144500,1893447140,3805,3805,3805,3800,453
20241007,144400,1891723780,3800,3800,3805,3800,201
20241007,144300,1890959055,3800,3800,3805,3800,3245
20241007,144200,1878617780,3805,3805,3805,3800,252
20241007,144100,1877659005,3800,3805,3805,3800,515
20241007,144000,1875699865,3805,3800,3805,3800,657
20241007,143900,1873202670,3800,3800,3805,3800,171
20241007,143800,1872552110,3805,3805,3805,3800,202
20241007,143700,1871783530,3800,3800,3805,3800,365
20241007,143600,1870395860,3805,3800,3805,3800,357
20241007,143500,1869038550,3800,3805,3805,3800,270
20241007,143400,1868011395,3800,3800,3805,3800,254
20241007,143300,1867045200,3805,3805,3805,3800,369
20241007,143200,1865642260,3805,3805,3805,3800,206
20241007,143100,1864858630,3805,3800,3805,3800,198
20241007,143000,1864105310,3800,3800,3805,3800,252
20241007,142900,1863147230,3800,3800,3805,3800,486
20241007,142800,1861299655,3805,3800,3805,3800,641
20241007,142700,1858860725,3800,3800,3805,3800,1251
20241007,142600,1854101180,3800,3805,3805,3800,222
20241007,142500,1853256535,3805,3800,3805,3800,364
20241007,142400,1851871625,3805,3805,3805,3800,746
20241007,142300,1849033385,3805,3800,3805,3800,2656
20241007,142200,1838940560,3800,3805,3805,3800,363
20241007,142100,1837559350,3805,3805,3805,3800,827
20241007,142000,1834412630,3805,3805,3805,3800,3460
20241007,141900,1821257875,3805,3800,3805,3800,6279
20241007,141800,1797382010,3805,3800,3805,3800,595
20241007,141700,1795118060,3805,3805,3805,3805,0
20241007,141600,1795118060,3805,3805,3805,3800,427
20241007,141500,1793493355,3800,3805,3805,3800,2364
20241007,141400,1784498340,3800,3800,3805,3800,38
20241007,141300,1784353790,3805,3800,3805,3800,8
20241007,141200,1784323380,3800,3800,3805,3800,22
20241007,141100,1784239765,3805,3805,3805,3800,691
20241007,141000,1781613205,3805,3805,3805,3805,340
20241007,140900,1780319505,3805,3805,3805,3800,62
20241007,140800,1780083670,3800,3800,3800,3795,1180
20241007,140700,1775599675,3795,3800,3800,3795,954
20241007,140600,1771974510,3800,3800,3805,3795,1651
20241007,140500,1765700320,3805,3800,3805,3800,646
20241007,140400,1763245505,3805,3805,3810,3800,2539
20241007,140300,1753585225,3805,3810,3810,3805,1673
20241007,140200,1747214280,3810,3810,3810,3805,25
20241007,140100,1747119040,3810,3810,3810,3805,11
20241007,140000,1747077155,3810,3805,3810,3805,4603
20241007,135900,1729562625,3805,3805,3805,3800,154
20241007,135800,1728977355,3805,3800,3805,3795,1197
20241007,135700,1724428615,3795,3800,3800,3795,286
20241007,135600,1723341820,3800,3795,3800,3795,39
20241007,135500,1723193760,3800,3800,3800,3795,611
20241007,135400,1720871965,3800,3795,3800,3795,2010
20241007,135300,1713233985,3795,3795,3800,3795,434
20241007,135200,1711586950,3795,3795,3795,3795,904
20241007,135100,1708156270,3795,3800,3800,3795,27
20241007,135000,1708053740,3800,3795,3800,3795,2751
20241007,134900,1697600310,3795,3795,3795,3795,4
20241007,134800,1697585130,3795,3795,3800,3795,32
20241007,134700,1697463685,3795,3800,3800,3795,74
20241007,134600,1697182500,3795,3790,3800,3790,3176
20241007,134500,1685120795,3790,3795,3795,3790,5011
20241007,134400,1666106140,3795,3795,3795,3795,52
20241007,134300,1665908800,3795,3795,3800,3795,59
20241007,134200,1665684635,3800,3800,3800,3795,139
20241007,134100,1665156740,3795,3795,3800,3795,49
20241007,134000,1664970775,3800,3800,3800,3795,13
20241007,133900,1664921385,3800,3795,3800,3795,700
20241007,133800,1662261880,3795,3800,3800,3795,17
20241007,133700,1662197295,3795,3795,3800,3795,2005
20241007,133600,1654578345,3795,3795,3800,3795,362
20241007,133500,1653203755,3795,3800,3800,3795,11
20241007,133400,1653161960,3795,3795,3800,3795,1941
20241007,133300,1645791180,3800,3795,3800,3795,117
20241007,133200,1645346750,3795,3800,3800,3795,2353
20241007,133100,1636405370,3800,3800,3805,3800,17
20241007,133000,1636340720,3805,3805,3805,3805,231
20241007,132900,1635461765,3805,3800,3810,3800,5059
20241007,132800,1616198965,3800,3800,3800,3795,698
20241007,132700,1613546575,3800,3795,3800,3795,12
20241007,132600,1613501010,3795,3795,3795,3795,114
20241007,132500,1613068380,3795,3800,3800,3795,1404
20241007,132400,1607733190,3800,3795,3800,3795,2944
20241007,132300,1596551340,3795,3800,3800,3795,4
20241007,132200,1596536155,3800,3795,3800,3795,11
20241007,132100,1596494385,3795,3800,3800,3795,613
20241007,132000,1594164995,3795,3800,3800,3795,119
20241007,131900,1593712865,3795,3800,3800,3795,21
20241007,131800,1593633080,3795,3795,3795,3795,104
20241007,131700,1593238400,3795,3800,3800,3795,321
20241007,131600,1592018620,3795,3795,3800,3795,25
20241007,131500,1591923735,3795,3795,3800,3795,104
20241007,131400,1591529050,3800,3800,3800,3795,2198
20241007,131300,1583177165,3800,3795,3800,3795,8262
20241007,131200,1551782815,3800,3800,3800,3795,216
20241007,131100,1550962065,3795,3800,3800,3795,61
20241007,131000,1550730560,3795,3795,3800,3795,110
20241007,130900,1550312610,3800,3800,3800,3795,2218
20241007,130800,1541884280,3800,3800,3800,3795,1090
20241007,130700,1537742290,3800,3795,3800,3795,1199
20241007,130600,1533187085,3800,3795,3800,3795,50
20241007,130500,1532997285,3800,3795,3800,3795,8898
20241007,130400,1499211315,3795,3790,3795,3790,7
20241007,130300,1499184765,3790,3790,3790,3790,2
20241007,130200,1499177185,3790,3790,3795,3790,517
20241007,130100,1497215255,3795,3790,3795,3790,22
20241007,130000,1497131825,3790,3795,3795,3790,84
20241007,125900,1496813060,3790,3790,3790,3790,223
20241007,125800,1495967890,3790,3790,3795,3790,1311
20241007,125700,1490999170,3795,3790,3795,3790,24
20241007,125600,1490908165,3790,3795,3795,3790,148
20241007,125500,1490346515,3790,3785,3795,3785,2684
20241007,125400,1480179640,3790,3795,3795,3785,211
20241007,125300,1479379605,3795,3780,3795,3780,2813
20241007,125200,1468704730,3790,3785,3790,3780,4722
20241007,125100,1450810870,3785,3780,3785,3780,4178
20241007,125000,1434997160,3780,3775,3780,3775,1249
20241007,124900,1430276020,3775,3785,3785,3770,10651
20241007,124800,1390090475,3780,3780,3780,3780,0
20241007,124700,1390090475,3780,3780,3780,3780,80
20241007,124600,1389788075,3780,3780,3785,3780,102
20241007,124500,1389402265,3780,3780,3780,3780,612
20241007,124400,1387088905,3780,3780,3780,3780,2428
20241007,124300,1377911065,3785,3780,3785,3780,6
20241007,124200,1377888360,3780,3780,3780,3780,207
20241007,124100,1377105900,3785,3780,3785,3780,7
20241007,124000,1377079415,3780,3785,3785,3780,7
20241007,123900,1377052940,3785,3785,3785,3780,1714
20241007,123800,1370565815,3780,3785,3785,3780,21
20241007,123700,1370486335,3780,3780,3785,3780,3009
20241007,123600,1359107315,3780,3785,3785,3780,4
20241007,123500,1359092190,3780,3780,3780,3780,1104
20241007,123400,1354919070,3785,3785,3785,3780,48
20241007,123300,1354737465,3780,3785,3785,3780,389
20241007,123200,1353265360,3785,3785,3790,3785,7595
20241007,123100,1324518270,3790,3790,3790,3785,70
20241007,123000,1324252985,3790,3785,3790,3785,55
20241007,122900,1324044795,3785,3785,3785,3785,14
20241007,122800,1323991805,3790,3785,3790,3785,33
20241007,122700,1323866760,3785,3785,3790,3785,73
20241007,122600,1323590120,3785,3790,3790,3785,142
20241007,122500,1323052460,3785,3785,3785,3785,72
20241007,122400,1322779940,3790,3785,3790,3785,1431
20241007,122300,1317356665,3790,3790,3790,3790,2419
20241007,122200,1308188655,3790,3790,3790,3785,56
20241007,122100,1307976680,3785,3785,3785,3785,40
20241007,122000,1307825280,3790,3785,3790,3785,161
20241007,121900,1307215615,3790,3785,3790,3785,12
20241007,121800,1307170180,3785,3785,3785,3785,510
20241007,121700,1305239830,3785,3785,3790,3785,102
20241007,121600,1304853745,3785,3785,3785,3785,105
20241007,121500,1304456320,3785,3785,3785,3785,11
20241007,121400,1304414685,3785,3790,3790,3785,264
20241007,121300,1303414945,3785,3790,3790,3785,1008
20241007,121200,1299597135,3790,3785,3790,3785,488
20241007,121100,1297747630,3785,3785,3785,3785,57
20241007,121000,1297531885,3790,3785,3790,3785,696
20241007,120900,1294894595,3785,3790,3790,3785,311
20241007,120800,1293716890,3790,3785,3790,3785,225
20241007,120700,1292865035,3785,3785,3785,3780,44
20241007,120600,1292698505,3785,3780,3790,3780,29
20241007,120500,1292588775,3785,3785,3790,3780,2638
20241007,120400,1282593670,3785,3780,3790,3780,676
20241007,120300,1280032305,3785,3785,3785,3785,367
20241007,120200,1278643210,3785,3785,3785,3785,624
20241007,120100,1276281370,3790,3785,3790,3780,2994
20241007,120000,1264939015,3785,3790,3790,3785,1852
20241007,115900,1257928940,3790,3775,3790,3775,18132
20241007,115800,1189338005,3780,3780,3780,3780,625
20241007,115700,1186975505,3775,3780,3780,3775,41
20241007,115600,1186820545,3780,3775,3780,3775,107
20241007,115500,1186416545,3775,3780,3780,3775,289
20241007,115400,1185324135,3780,3775,3780,3775,14
20241007,115300,1185271235,3775,3775,3775,3775,47
20241007,115200,1185093810,3775,3775,3775,3775,11
20241007,115100,1185052285,3775,3780,3780,3775,27
20241007,115000,1184950245,3780,3780,3780,3775,702
20241007,114900,1182297190,3775,3775,3775,3775,204
20241007,114800,1181527090,3780,3775,3780,3775,702
20241007,114700,1178874040,3775,3775,3775,3775,2
20241007,114600,1178866490,3775,3775,3775,3775,7
20241007,114500,1178840065,3775,3780,3780,3775,1902
20241007,114400,1171659900,3775,3775,3780,3775,260
20241007,114300,1170678380,3775,3775,3780,3775,296
20241007,114200,1169560315,3780,3775,3780,3775,118
20241007,114100,1169114300,3775,3775,3780,3775,7
20241007,114000,1169087870,3780,3780,3780,3780,1
20241007,113900,1169084090,3780,3775,3780,3775,455
20241007,113800,1167366215,3780,3775,3780,3775,360
20241007,113700,1166006985,3775,3775,3780,3775,119
20241007,113600,1165557745,3775,3780,3780,3775,136
20241007,113500,1165043685,3780,3775,3780,3775,55
20241007,113400,1164835795,3780,3775,3780,3775,215
20241007,113300,1164023115,3775,3780,3780,3775,420
20241007,113200,1162435575,3780,3775,3780,3775,56
20241007,113100,1162224170,3775,3780,3780,3775,417
20241007,113000,1160647935,3775,3775,3780,3775,30
20241007,112900,1160534550,3780,3775,3780,3775,65
20241007,112800,1160289120,3780,3780,3780,3775,53
20241007,112700,1160088785,3780,3780,3785,3780,233
20241007,112600,1159207915,3780,3785,3785,3780,1969
20241007,112500,1151755515,3785,3780,3785,3780,2
20241007,112400,1151747950,3780,3780,3780,3775,336
20241007,112300,1150477960,3780,3780,3780,3775,692
20241007,112200,1147862250,3775,3775,3780,3775,506
20241007,112100,1145949600,3775,3775,3780,3775,62
20241007,112000,1145715265,3780,3775,3780,3775,935
20241007,111900,1142185635,3775,3775,3775,3775,6
20241007,111800,1142162985,3780,3780,3780,3780,3356
20241007,111700,1129477305,3780,3775,3780,3775,31
20241007,111600,1129360275,3780,3780,3780,3775,336
20241007,111500,1128090215,3775,3780,3780,3775,213
20241007,111400,1127285130,3780,3775,3780,3775,163
20241007,111300,1126669760,3775,3780,3780,3775,603
20241007,111200,1124390430,3780,3775,3780,3775,125
20241007,111100,1123918490,3775,3780,3780,3775,24
20241007,111000,1123827790,3780,3775,3780,3775,612
20241007,110900,1121514440,3775,3780,3780,3775,2434
20241007,110800,1112313930,3780,3780,3785,3780,21
20241007,110700,1112234460,3780,3780,3780,3780,372
20241007,110600,1110828300,3775,3775,3775,3775,27
20241007,110500,1110726375,3780,3780,3780,3780,303
20241007,110400,1109581035,3775,3770,3775,3770,387
20241007,110300,1108120175,3770,3770,3770,3770,4
20241007,110200,1108105095,3775,3775,3775,3770,373
20241007,110100,1106697120,3770,3770,3775,3770,38
20241007,110000,1106553770,3775,3775,3775,3770,225
20241007,105900,1105705400,3775,3775,3775,3770,108
20241007,105800,1105297720,3770,3775,3775,3770,75
20241007,105700,1105014755,3775,3775,3775,3770,1362
20241007,105600,1099874910,3770,3770,3775,3770,154
20241007,105500,1099293720,3770,3775,3775,3770,36
20241007,105400,1099157980,3775,3775,3775,3770,10611
20241007,105300,1059101465,3775,3780,3780,3775,170
20241007,105200,1058458965,3775,3775,3775,3775,2
20241007,105100,1058451415,3780,3775,3780,3775,720
20241007,105000,1055729855,3775,3775,3775,3775,272
20241007,104900,1054703055,3775,3780,3780,3775,9815
20241007,104800,1017610160,3785,3785,3785,3780,5009
20241007,104700,998651120,3785,3785,3785,3780,638
20241007,104600,996236320,3785,3785,3785,3785,45
20241007,104500,996065995,3785,3780,3785,3780,30
20241007,104400,995952495,3785,3785,3785,3785,0
20241007,104300,995952495,3785,3780,3785,3780,631
20241007,104200,993564660,3780,3785,3785,3780,102
20241007,104100,993178905,3785,3785,3785,3780,512
20241007,104000,991240990,3785,3785,3785,3785,11
20241007,103900,991199355,3785,3785,3785,3780,440
20241007,103800,989534105,3785,3785,3785,3780,305
20241007,103700,988380180,3785,3785,3785,3780,200
20241007,103600,987624115,3785,3785,3785,3785,105
20241007,103500,987226690,3785,3785,3785,3780,43
20241007,103400,987064135,3780,3785,3785,3780,1251
20241007,103300,982329150,3785,3785,3790,3785,2695
20241007,103200,972118875,3785,3785,3785,3785,5574
20241007,103100,951021285,3785,3785,3785,3780,2953
20241007,103000,939845695,3785,3785,3785,3785,53
20241007,102900,939645090,3785,3785,3785,3785,716
20241007,102800,936935030,3785,3785,3785,3785,98
20241007,102700,936564100,3785,3785,3785,3785,249
20241007,102600,935621635,3785,3780,3785,3780,171
20241007,102500,934974405,3780,3780,3780,3780,1380
20241007,102400,929758005,3785,3775,3785,3775,6616
20241007,102300,904755865,3775,3775,3775,3775,844
20241007,102200,901569765,3775,3770,3775,3770,6340
20241007,102100,877651460,3770,3765,3770,3765,1451
20241007,102000,872188290,3770,3770,3770,3770,318
20241007,101900,870989430,3770,3770,3770,3770,213
20241007,101800,870186420,3770,3770,3770,3765,530
20241007,101700,868188420,3770,3770,3770,3770,69
20241007,101600,867928290,3770,3775,3775,3770,416
20241007,101500,866359470,3775,3775,3775,3770,206
20241007,101400,865582820,3775,3775,3775,3765,2191
20241007,101300,857322695,3770,3775,3775,3770,867
20241007,101200,854053445,3770,3770,3770,3770,25
20241007,101100,853959195,3770,3765,3775,3765,2436
20241007,101000,844775970,3765,3775,3775,3765,3531
20241007,100900,831463565,3775,3775,3775,3775,161
20241007,100800,830855790,3775,3770,3775,3770,6978
20241007,100700,804548655,3770,3770,3770,3770,569
20241007,100600,802403525,3770,3765,3770,3765,739
20241007,100500,799620495,3770,3770,3770,3765,54
20241007,100400,799417015,3765,3765,3770,3765,187
20241007,100300,798712860,3765,3770,3770,3765,28
20241007,100200,798607405,3765,3770,3770,3765,31
20241007,100100,798490540,3770,3765,3770,3765,1117
20241007,100000,794285025,3760,3765,3765,3760,10
20241007,095900,794247380,3765,3765,3765,3765,287
20241007,095800,793166825,3765,3765,3765,3765,2
20241007,095700,793159295,3765,3765,3765,3765,828
20241007,095600,790041875,3765,3765,3770,3765,252
20241007,095500,789093075,3760,3765,3765,3760,978
20241007,095400,785414250,3765,3760,3765,3760,2674
20241007,095300,775347110,3760,3760,3765,3760,954
20241007,095200,771757560,3765,3765,3765,3765,1659
20241007,095100,765511425,3765,3760,3765,3755,3340
20241007,095000,752953655,3755,3755,3755,3755,200
20241007,094900,752202655,3755,3755,3760,3755,235
20241007,094800,751320205,3760,3755,3760,3755,1501
20241007,094700,745683945,3755,3755,3755,3755,424
20241007,094600,744091825,3755,3760,3760,3755,359
20241007,094500,742743750,3755,3755,3755,3755,0
20241007,094400,742743750,3755,3760,3760,3755,56
20241007,094300,742533290,3760,3760,3760,3760,3897
20241007,094200,727880570,3760,3760,3760,3760,178
20241007,094100,727211290,3755,3755,3760,3755,1202
20241007,094000,722696935,3755,3755,3755,3755,491
20241007,093900,720853230,3755,3755,3755,3755,25
20241007,093800,720759355,3755,3750,3755,3745,18773
20241007,093700,650360960,3750,3755,3755,3745,1102
20241007,093600,646233085,3755,3750,3755,3750,461
20241007,093500,644504055,3750,3750,3755,3750,2740
20241007,093400,634220260,3755,3755,3755,3750,94
20241007,093300,633867315,3755,3750,3755,3745,3881
20241007,093200,619314440,3750,3745,3750,3745,168
20241007,093100,618684975,3750,3750,3750,3740,228
20241007,093000,617831975,3750,3745,3750,3745,307
20241007,092900,616680955,3745,3750,3750,3745,2343
20241007,092800,607906355,3750,3750,3750,3750,224
20241007,092700,607066355,3750,3755,3755,3750,983
20241007,092600,603379985,3755,3750,3755,3750,618
20241007,092500,601062315,3755,3755,3755,3750,2834
20241007,092400,590429130,3755,3755,3755,3755,1032
20241007,092300,586553970,3755,3760,3760,3755,628
20241007,092200,584195615,3760,3760,3765,3755,2135
20241007,092100,576169565,3760,3755,3765,3755,5919
20241007,092000,553902175,3755,3755,3755,3750,2772
20241007,091900,543494315,3755,3755,3755,3750,2476
20241007,091800,534201940,3755,3750,3755,3750,502
20241007,091700,532317420,3755,3760,3760,3750,3865
20241007,091600,517789330,3755,3755,3760,3750,2022
20241007,091500,510195785,3755,3750,3755,3745,4343
20241007,091400,493909455,3750,3750,3755,3750,1885
20241007,091300,486840605,3750,3745,3750,3745,1930
20241007,091200,479603115,3750,3755,3755,3750,234
20241007,091100,478725420,3755,3745,3755,3745,838
20241007,091000,475582580,3750,3740,3755,3740,3532
20241007,090900,462339095,3745,3740,3745,3730,1155
20241007,090800,458024185,3730,3730,3735,3730,5281
20241007,090700,438311770,3725,3735,3735,3725,7279
20241007,090600,411157300,3730,3730,3735,3720,11597
20241007,090500,367948585,3730,3740,3740,3730,14857
20241007,090400,312459460,3740,3740,3740,3735,4050
20241007,090300,297315465,3735,3735,3745,3735,7596
20241007,090200,268926855,3735,3750,3755,3735,25425
20241007,090100,173739595,3750,3760,3760,3745,5149
20241007,090000,154422980,3760,3745,3770,3745,40280