KissMeData/073010/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200000,965769940,4110,4110,4110,4110,15425
20241007,195900,965769940,4110,4110,4110,4110,0
20241007,195800,965769940,4110,4110,4110,4110,0
20241007,195700,965769940,4110,4110,4110,4110,0
20241007,195600,965769940,4110,4110,4110,4110,0
20241007,195500,965769940,4110,4110,4110,4110,0
20241007,195400,965769940,4110,4110,4110,4110,0
20241007,195300,965769940,4110,4110,4110,4110,0
20241007,195200,965769940,4110,4110,4110,4110,0
20241007,195100,965769940,4110,4110,4110,4110,0
20241007,195000,965769940,4110,4110,4110,4110,0
20241007,194900,965769940,4110,4110,4110,4110,0
20241007,194800,965769940,4110,4110,4110,4110,0
20241007,194700,965769940,4110,4110,4110,4110,0
20241007,194600,965769940,4110,4110,4110,4110,0
20241007,194500,965769940,4110,4110,4110,4110,0
20241007,194400,965769940,4110,4110,4110,4110,0
20241007,194300,965769940,4110,4110,4110,4110,0
20241007,194200,965769940,4110,4110,4110,4110,0
20241007,194100,965769940,4110,4110,4110,4110,0
20241007,194000,965769940,4110,4110,4110,4110,0
20241007,193900,965769940,4110,4110,4110,4110,0
20241007,193800,965769940,4110,4110,4110,4110,0
20241007,193700,965769940,4110,4110,4110,4110,0
20241007,193600,965769940,4110,4110,4110,4110,0
20241007,193500,965769940,4110,4110,4110,4110,0
20241007,193400,965769940,4110,4110,4110,4110,0
20241007,193300,965769940,4110,4110,4110,4110,0
20241007,193200,965769940,4110,4110,4110,4110,0
20241007,193100,965769940,4110,4110,4110,4110,0
20241007,193000,965769940,4110,4110,4110,4110,15425
20241007,192900,965769940,4110,4110,4110,4110,0
20241007,192800,965769940,4110,4110,4110,4110,0
20241007,192700,965769940,4110,4110,4110,4110,0
20241007,192600,965769940,4110,4110,4110,4110,0
20241007,192500,965769940,4110,4110,4110,4110,0
20241007,192400,965769940,4110,4110,4110,4110,0
20241007,192300,965769940,4110,4110,4110,4110,0
20241007,192200,965769940,4110,4110,4110,4110,0
20241007,192100,965769940,4110,4110,4110,4110,0
20241007,192000,965769940,4110,4110,4110,4110,0
20241007,191900,965769940,4110,4110,4110,4110,0
20241007,191800,965769940,4110,4110,4110,4110,0
20241007,191700,965769940,4110,4110,4110,4110,0
20241007,191600,965769940,4110,4110,4110,4110,0
20241007,191500,965769940,4110,4110,4110,4110,0
20241007,191400,965769940,4110,4110,4110,4110,0
20241007,191300,965769940,4110,4110,4110,4110,0
20241007,191200,965769940,4110,4110,4110,4110,0
20241007,191100,965769940,4110,4110,4110,4110,0
20241007,191000,965769940,4110,4110,4110,4110,0
20241007,190900,965769940,4110,4110,4110,4110,0
20241007,190800,965769940,4110,4110,4110,4110,0
20241007,190700,965769940,4110,4110,4110,4110,0
20241007,190600,965769940,4110,4110,4110,4110,0
20241007,190500,965769940,4110,4110,4110,4110,0
20241007,190400,965769940,4110,4110,4110,4110,0
20241007,190300,965769940,4110,4110,4110,4110,0
20241007,190200,965769940,4110,4110,4110,4110,0
20241007,190100,965769940,4110,4110,4110,4110,0
20241007,190000,965769940,4110,4110,4110,4110,15425
20241007,185900,965769940,4110,4110,4110,4110,0
20241007,185800,965769940,4110,4110,4110,4110,0
20241007,185700,965769940,4110,4110,4110,4110,0
20241007,185600,965769940,4110,4110,4110,4110,0
20241007,185500,965769940,4110,4110,4110,4110,0
20241007,185400,965769940,4110,4110,4110,4110,0
20241007,185300,965769940,4110,4110,4110,4110,0
20241007,185200,965769940,4110,4110,4110,4110,0
20241007,185100,965769940,4110,4110,4110,4110,0
20241007,185000,965769940,4110,4110,4110,4110,0
20241007,184900,965769940,4110,4110,4110,4110,0
20241007,184800,965769940,4110,4110,4110,4110,0
20241007,184700,965769940,4110,4110,4110,4110,0
20241007,184600,965769940,4110,4110,4110,4110,0
20241007,184500,965769940,4110,4110,4110,4110,0
20241007,184400,965769940,4110,4110,4110,4110,0
20241007,184300,965769940,4110,4110,4110,4110,0
20241007,184200,965769940,4110,4110,4110,4110,0
20241007,184100,965769940,4110,4110,4110,4110,0
20241007,184000,965769940,4110,4110,4110,4110,0
20241007,183900,965769940,4110,4110,4110,4110,0
20241007,183800,965769940,4110,4110,4110,4110,0
20241007,183700,965769940,4110,4110,4110,4110,0
20241007,183600,965769940,4110,4110,4110,4110,0
20241007,183500,965769940,4110,4110,4110,4110,0
20241007,183400,965769940,4110,4110,4110,4110,0
20241007,183300,965769940,4110,4110,4110,4110,0
20241007,183200,965769940,4110,4110,4110,4110,0
20241007,183100,965769940,4110,4110,4110,4110,0
20241007,183000,965769940,4110,4110,4110,4110,15425
20241007,182900,965769940,4110,4110,4110,4110,0
20241007,182800,965769940,4110,4110,4110,4110,0
20241007,182700,965769940,4110,4110,4110,4110,0
20241007,182600,965769940,4110,4110,4110,4110,0
20241007,182500,965769940,4110,4110,4110,4110,0
20241007,182400,965769940,4110,4110,4110,4110,0
20241007,182300,965769940,4110,4110,4110,4110,0
20241007,182200,965769940,4110,4110,4110,4110,0
20241007,182100,965769940,4110,4110,4110,4110,0
20241007,182000,965769940,4110,4110,4110,4110,0
20241007,181900,965769940,4110,4110,4110,4110,0
20241007,181800,965769940,4110,4110,4110,4110,0
20241007,181700,965769940,4110,4110,4110,4110,0
20241007,181600,965769940,4110,4110,4110,4110,0
20241007,181500,965769940,4110,4110,4110,4110,0
20241007,181400,965769940,4110,4110,4110,4110,0
20241007,181300,965769940,4110,4110,4110,4110,0
20241007,181200,965769940,4110,4110,4110,4110,0
20241007,181100,965769940,4110,4110,4110,4110,0
20241007,181000,965769940,4110,4110,4110,4110,0
20241007,180900,965769940,4110,4110,4110,4110,0
20241007,180800,965769940,4110,4110,4110,4110,0
20241007,180700,965769940,4110,4110,4110,4110,0
20241007,180600,965769940,4110,4110,4110,4110,0
20241007,180500,965769940,4110,4110,4110,4110,0
20241007,180400,965769940,4110,4110,4110,4110,0
20241007,180300,965769940,4110,4110,4110,4110,0
20241007,180200,965769940,4110,4110,4110,4110,0
20241007,180100,965769940,4110,4110,4110,4110,0
20241007,180000,965769940,4110,4110,4110,4110,15425
20241007,175900,965769940,4110,4110,4110,4110,0
20241007,175800,965769940,4110,4110,4110,4110,0
20241007,175700,965769940,4110,4110,4110,4110,0
20241007,175600,965769940,4110,4110,4110,4110,0
20241007,175500,965769940,4110,4110,4110,4110,0
20241007,175400,965769940,4110,4110,4110,4110,0
20241007,175300,965769940,4110,4110,4110,4110,0
20241007,175200,965769940,4110,4110,4110,4110,0
20241007,175100,965769940,4110,4110,4110,4110,0
20241007,175000,965769940,4110,4110,4110,4110,0
20241007,174900,965769940,4110,4110,4110,4110,0
20241007,174800,965769940,4110,4110,4110,4110,0
20241007,174700,965769940,4110,4110,4110,4110,0
20241007,174600,965769940,4110,4110,4110,4110,0
20241007,174500,965769940,4110,4110,4110,4110,0
20241007,174400,965769940,4110,4110,4110,4110,0
20241007,174300,965769940,4110,4110,4110,4110,0
20241007,174200,965769940,4110,4110,4110,4110,0
20241007,174100,965769940,4110,4110,4110,4110,0
20241007,174000,965769940,4110,4110,4110,4110,0
20241007,173900,965769940,4110,4110,4110,4110,0
20241007,173800,965769940,4110,4110,4110,4110,0
20241007,173700,965769940,4110,4110,4110,4110,0
20241007,173600,965769940,4110,4110,4110,4110,0
20241007,173500,965769940,4110,4110,4110,4110,0
20241007,173400,965769940,4110,4110,4110,4110,0
20241007,173300,965769940,4110,4110,4110,4110,0
20241007,173200,965769940,4110,4110,4110,4110,0
20241007,173100,965769940,4110,4110,4110,4110,0
20241007,173000,965769940,4110,4110,4110,4110,15425
20241007,172900,965769940,4110,4110,4110,4110,0
20241007,172800,965769940,4110,4110,4110,4110,0
20241007,172700,965769940,4110,4110,4110,4110,0
20241007,172600,965769940,4110,4110,4110,4110,0
20241007,172500,965769940,4110,4110,4110,4110,0
20241007,172400,965769940,4110,4110,4110,4110,0
20241007,172300,965769940,4110,4110,4110,4110,0
20241007,172200,965769940,4110,4110,4110,4110,0
20241007,172100,965769940,4110,4110,4110,4110,0
20241007,172000,965769940,4110,4110,4110,4110,0
20241007,171900,965769940,4110,4110,4110,4110,0
20241007,171800,965769940,4110,4110,4110,4110,0
20241007,171700,965769940,4110,4110,4110,4110,0
20241007,171600,965769940,4110,4110,4110,4110,0
20241007,171500,965769940,4110,4110,4110,4110,0
20241007,171400,965769940,4110,4110,4110,4110,0
20241007,171300,965769940,4110,4110,4110,4110,0
20241007,171200,965769940,4110,4110,4110,4110,0
20241007,171100,965769940,4110,4110,4110,4110,0
20241007,171000,965769940,4110,4110,4110,4110,0
20241007,170900,965769940,4110,4110,4110,4110,0
20241007,170800,965769940,4110,4110,4110,4110,0
20241007,170700,965769940,4110,4110,4110,4110,0
20241007,170600,965769940,4110,4110,4110,4110,0
20241007,170500,965769940,4110,4110,4110,4110,0
20241007,170400,965769940,4110,4110,4110,4110,0
20241007,170300,965769940,4110,4110,4110,4110,0
20241007,170200,965769940,4110,4110,4110,4110,0
20241007,170100,965769940,4110,4110,4110,4110,0
20241007,170000,965769940,4110,4110,4110,4110,15425
20241007,165900,965769940,4110,4110,4110,4110,0
20241007,165800,965769940,4110,4110,4110,4110,0
20241007,165700,965769940,4110,4110,4110,4110,0
20241007,165600,965769940,4110,4110,4110,4110,0
20241007,165500,965769940,4110,4110,4110,4110,0
20241007,165400,965769940,4110,4110,4110,4110,0
20241007,165300,965769940,4110,4110,4110,4110,0
20241007,165200,965769940,4110,4110,4110,4110,0
20241007,165100,965769940,4110,4110,4110,4110,0
20241007,165000,965769940,4110,4110,4110,4110,0
20241007,164900,965769940,4110,4110,4110,4110,0
20241007,164800,965769940,4110,4110,4110,4110,0
20241007,164700,965769940,4110,4110,4110,4110,0
20241007,164600,965769940,4110,4110,4110,4110,0
20241007,164500,965769940,4110,4110,4110,4110,0
20241007,164400,965769940,4110,4110,4110,4110,0
20241007,164300,965769940,4110,4110,4110,4110,0
20241007,164200,965769940,4110,4110,4110,4110,0
20241007,164100,965769940,4110,4110,4110,4110,0
20241007,164000,965769940,4110,4110,4110,4110,0
20241007,163900,965769940,4110,4110,4110,4110,0
20241007,163800,965769940,4110,4110,4110,4110,0
20241007,163700,965769940,4110,4110,4110,4110,0
20241007,163600,965769940,4110,4110,4110,4110,0
20241007,163500,965769940,4110,4110,4110,4110,0
20241007,163400,965769940,4110,4110,4110,4110,0
20241007,163300,965769940,4110,4110,4110,4110,0
20241007,163200,965769940,4110,4110,4110,4110,0
20241007,163100,965769940,4110,4110,4110,4110,0
20241007,163000,965769940,4110,4110,4110,4110,15425
20241007,162900,965769940,4110,4110,4110,4110,0
20241007,162800,965769940,4110,4110,4110,4110,0
20241007,162700,965769940,4110,4110,4110,4110,0
20241007,162600,965769940,4110,4110,4110,4110,0
20241007,162500,965769940,4110,4110,4110,4110,0
20241007,162400,965769940,4110,4110,4110,4110,0
20241007,162300,965769940,4110,4110,4110,4110,0
20241007,162200,965769940,4110,4110,4110,4110,0
20241007,162100,965769940,4110,4110,4110,4110,0
20241007,162000,965769940,4110,4110,4110,4110,0
20241007,161900,965769940,4110,4110,4110,4110,0
20241007,161800,965769940,4110,4110,4110,4110,0
20241007,161700,965769940,4110,4110,4110,4110,0
20241007,161600,965769940,4110,4110,4110,4110,0
20241007,161500,965769940,4110,4110,4110,4110,0
20241007,161400,965769940,4110,4110,4110,4110,0
20241007,161300,965769940,4110,4110,4110,4110,0
20241007,161200,965769940,4110,4110,4110,4110,0
20241007,161100,965769940,4110,4110,4110,4110,0
20241007,161000,965769940,4110,4110,4110,4110,0
20241007,160900,965769940,4110,4110,4110,4110,0
20241007,160800,965769940,4110,4110,4110,4110,0
20241007,160700,965769940,4110,4110,4110,4110,0
20241007,160600,965769940,4110,4110,4110,4110,0
20241007,160500,965769940,4110,4110,4110,4110,0
20241007,160400,965769940,4110,4110,4110,4110,0
20241007,160300,965769940,4110,4110,4110,4110,0
20241007,160200,965769940,4110,4110,4110,4110,0
20241007,160100,965769940,4110,4110,4110,4110,0
20241007,160000,965769940,4110,4110,4110,4110,15425
20241007,155900,965769940,4110,4110,4110,4110,0
20241007,155800,965769940,4110,4110,4110,4110,0
20241007,155700,965769940,4110,4110,4110,4110,0
20241007,155600,965769940,4110,4110,4110,4110,0
20241007,155500,965769940,4110,4110,4110,4110,0
20241007,155400,965769940,4110,4110,4110,4110,0
20241007,155300,965769940,4110,4110,4110,4110,0
20241007,155200,965769940,4110,4110,4110,4110,0
20241007,155100,965769940,4110,4110,4110,4110,0
20241007,155000,965769940,4110,4110,4110,4110,0
20241007,154900,965769940,4110,4110,4110,4110,0
20241007,154800,965769940,4110,4110,4110,4110,0
20241007,154700,965769940,4110,4110,4110,4110,0
20241007,154600,965769940,4110,4110,4110,4110,0
20241007,154500,965769940,4110,4110,4110,4110,0
20241007,154400,965769940,4110,4110,4110,4110,0
20241007,154300,965769940,4110,4110,4110,4110,0
20241007,154200,965769940,4110,4110,4110,4110,0
20241007,154100,965769940,4110,4110,4110,4110,0
20241007,154000,965769940,4110,4110,4110,4110,0
20241007,153900,965769940,4110,4110,4110,4110,0
20241007,153800,965769940,4110,4110,4110,4110,0
20241007,153700,965769940,4110,4110,4110,4110,0
20241007,153600,965769940,4110,4110,4110,4110,0
20241007,153500,965769940,4110,4110,4110,4110,0
20241007,153400,965769940,4110,4110,4110,4110,0
20241007,153300,965769940,4110,4110,4110,4110,0
20241007,153200,965769940,4110,4110,4110,4110,0
20241007,153100,965769940,4110,4110,4110,4110,0
20241007,153000,965769940,4110,4110,4110,4110,30850
20241007,152900,902373190,4090,4090,4090,4090,0
20241007,152800,902373190,4090,4090,4090,4090,0
20241007,152700,902373190,4090,4090,4090,4090,0
20241007,152600,902373190,4090,4090,4090,4090,0
20241007,152500,902373190,4090,4090,4090,4090,0
20241007,152400,902373190,4090,4090,4090,4090,0
20241007,152300,902373190,4090,4090,4090,4090,0
20241007,152200,902373190,4090,4090,4090,4090,0
20241007,152100,902373190,4090,4090,4090,4090,0
20241007,152000,902373190,4090,4090,4090,4090,0
20241007,151900,902373190,4090,4035,4115,4035,12807
20241007,151800,849903230,4070,4070,4070,4070,123
20241007,151700,849402620,4030,4030,4095,4030,8117
20241007,151600,816273085,4045,4030,4045,4030,306
20241007,151500,815036510,4030,4040,4045,4030,208
20241007,151400,814196265,4040,4040,4090,4035,5217
20241007,151300,792903940,4040,4060,4060,4030,312
20241007,151200,791637390,4060,4055,4060,4030,198
20241007,151100,790835000,4015,4035,4060,3995,1527
20241007,151000,784644765,4030,4000,4035,4000,6037
20241007,150900,760341750,4000,3990,4000,3990,1868
20241007,150800,752878085,3990,3990,3990,3990,168
20241007,150700,752207765,3990,3985,3990,3985,1130
20241007,150600,747699715,3985,3985,3985,3985,0
20241007,150500,747699715,3985,3985,3985,3985,18
20241007,150400,747627985,3985,3985,3985,3985,0
20241007,150300,747627985,3985,3995,3995,3985,768
20241007,150200,744562985,4000,3995,4000,3995,251
20241007,150100,743560150,4000,3995,4000,3995,94
20241007,150000,743184505,3995,3995,3995,3995,2246
20241007,145900,734211735,3995,3995,3995,3995,0
20241007,145800,734211735,3995,3995,3995,3995,360
20241007,145700,732773535,3995,3995,3995,3995,49
20241007,145600,732577780,4000,4000,4000,4000,0
20241007,145500,732577780,4000,4000,4000,4000,0
20241007,145400,732577780,4000,4000,4000,4000,147
20241007,145300,731989780,4000,4000,4000,4000,1
20241007,145200,731985780,4010,4000,4010,4000,149
20241007,145100,731389290,3995,4005,4005,3995,2
20241007,145000,731381290,4000,4000,4000,4000,1
20241007,144900,731377290,4000,3990,4000,3980,530
20241007,144800,729260685,3980,3990,3990,3980,1607
20241007,144700,722849170,3995,3995,4020,3985,5596
20241007,144600,700480500,4000,3990,4000,3980,1232
20241007,144500,695567630,3990,3965,3995,3965,8834
20241007,144400,660325260,3960,3955,3960,3955,25
20241007,144300,660226335,3960,3970,3970,3960,449
20241007,144200,658443815,3960,3960,3960,3950,1002
20241007,144100,654484785,3970,3970,3970,3970,100
20241007,144000,654087785,3970,3965,3970,3965,4673
20241007,143900,635537845,3965,3945,3965,3945,2873
20241007,143800,624157895,3945,3935,3945,3935,200
20241007,143700,623370255,3935,3935,3935,3935,18
20241007,143600,623299425,3935,3935,3935,3935,254
20241007,143500,622299935,3935,3935,3935,3935,5
20241007,143400,622280260,3935,3940,3940,3925,3933
20241007,143300,606816700,3945,3945,3945,3945,281
20241007,143200,605708155,3945,3945,3945,3945,253
20241007,143100,604710070,3955,3955,3955,3955,1
20241007,143000,604706115,3960,3955,3965,3945,2896
20241007,142900,593258100,3960,3965,3965,3960,396
20241007,142800,591688440,3965,3955,3965,3955,1250
20241007,142700,586737490,3955,3940,3955,3935,780
20241007,142600,583653140,3955,3950,3955,3950,750
20241007,142500,580687640,3950,3950,3950,3950,24
20241007,142400,580592840,3950,3935,3950,3935,4934
20241007,142300,561146955,3935,3935,3935,3935,2644
20241007,142200,550742815,3930,3930,3930,3930,304
20241007,142100,549548095,3935,3935,3935,3935,6
20241007,142000,549524485,3935,3935,3945,3935,920
20241007,141900,545902525,3935,3930,3940,3930,13
20241007,141800,545851370,3930,3930,3930,3930,150
20241007,141700,545261870,3940,3940,3940,3940,473
20241007,141600,543398250,3950,3940,3950,3940,3
20241007,141500,543386410,3950,3960,3965,3950,1898
20241007,141400,535869490,3970,3960,3970,3960,2470
20241007,141300,526083395,3955,3950,3955,3945,704
20241007,141200,523302350,3940,3935,3960,3930,4368
20241007,141100,506088560,3930,3900,3930,3900,2985
20241007,141000,494414295,3900,3900,3900,3900,0
20241007,140900,494414295,3900,3900,3900,3900,328
20241007,140800,493135095,3900,3900,3900,3900,50
20241007,140700,492940095,3900,3900,3900,3900,100
20241007,140600,492550095,3890,3890,3890,3890,0
20241007,140500,492550095,3890,3890,3890,3890,0
20241007,140400,492550095,3890,3890,3890,3890,0
20241007,140300,492550095,3890,3890,3890,3890,0
20241007,140200,492550095,3890,3890,3890,3890,79
20241007,140100,492242785,3890,3895,3895,3890,610
20241007,140000,489869630,3890,3890,3890,3890,0
20241007,135900,489869630,3890,3890,3890,3890,5
20241007,135800,489850180,3895,3895,3895,3895,1740
20241007,135700,483072880,3890,3890,3890,3890,643
20241007,135600,480571610,3890,3890,3890,3890,0
20241007,135500,480571610,3890,3890,3890,3890,0
20241007,135400,480571610,3890,3890,3890,3890,50
20241007,135300,480377110,3885,3885,3885,3885,0
20241007,135200,480377110,3885,3885,3885,3885,151
20241007,135100,479790475,3890,3890,3890,3890,28
20241007,135000,479681555,3890,3890,3890,3890,120
20241007,134900,479214755,3890,3885,3890,3885,7
20241007,134800,479187530,3880,3885,3885,3880,900
20241007,134700,475695280,3880,3890,3895,3880,2685
20241007,134600,465249670,3890,3885,3890,3885,1484
20241007,134500,459476925,3885,3875,3885,3875,7594
20241007,134400,430009825,3875,3875,3875,3875,90
20241007,134300,429661075,3870,3870,3870,3870,0
20241007,134200,429661075,3870,3880,3880,3870,233
20241007,134100,428758405,3880,3875,3880,3875,65
20241007,134000,428506455,3875,3875,3875,3875,100
20241007,133900,428118955,3870,3870,3870,3870,55
20241007,133800,427906105,3870,3870,3870,3870,96
20241007,133700,427534585,3870,3870,3870,3870,384
20241007,133600,426048505,3870,3870,3870,3870,250
20241007,133500,425081005,3880,3870,3880,3870,2513
20241007,133400,415331955,3865,3865,3865,3865,10
20241007,133300,415293305,3865,3865,3865,3865,44
20241007,133200,415123245,3865,3865,3865,3865,20
20241007,133100,415045945,3855,3865,3865,3855,526
20241007,133000,413015830,3860,3865,3865,3860,59
20241007,132900,412788050,3860,3860,3860,3860,25
20241007,132800,412691550,3855,3855,3855,3855,1
20241007,132700,412687695,3860,3860,3860,3860,0
20241007,132600,412687695,3860,3860,3860,3860,0
20241007,132500,412687695,3860,3860,3860,3860,6
20241007,132400,412664535,3860,3860,3870,3855,148
20241007,132300,412093245,3855,3855,3860,3855,2905
20241007,132200,400879975,3855,3855,3855,3855,4
20241007,132100,400864555,3855,3850,3855,3850,393
20241007,132000,399349605,3850,3850,3850,3850,0
20241007,131900,399349605,3850,3850,3850,3850,0
20241007,131800,399349605,3850,3850,3850,3850,0
20241007,131700,399349605,3850,3850,3850,3850,12
20241007,131600,399303405,3850,3840,3850,3840,1663
20241007,131500,392904850,3840,3840,3840,3840,0
20241007,131400,392904850,3840,3840,3840,3840,6
20241007,131300,392881810,3830,3830,3830,3830,0
20241007,131200,392881810,3830,3830,3830,3830,0
20241007,131100,392881810,3830,3830,3830,3830,510
20241007,131000,390928510,3825,3825,3825,3825,0
20241007,130900,390928510,3825,3830,3830,3825,50
20241007,130800,390737225,3825,3825,3825,3825,0
20241007,130700,390737225,3825,3825,3825,3825,0
20241007,130600,390737225,3825,3825,3825,3825,0
20241007,130500,390737225,3825,3825,3825,3825,1300
20241007,130400,385764725,3825,3825,3825,3825,1
20241007,130300,385760900,3825,3825,3825,3825,0
20241007,130200,385760900,3825,3820,3825,3820,1655
20241007,130100,379433245,3825,3830,3835,3825,319
20241007,130000,378211455,3830,3825,3830,3825,2008
20241007,125900,370520820,3825,3820,3825,3820,621
20241007,125800,368148595,3815,3815,3815,3815,144
20241007,125700,367599235,3810,3810,3810,3810,3001
20241007,125600,356165425,3800,3800,3800,3800,90
20241007,125500,355823425,3800,3800,3800,3800,0
20241007,125400,355823425,3800,3800,3800,3800,0
20241007,125300,355823425,3800,3800,3800,3800,5
20241007,125200,355804425,3790,3790,3790,3790,1680
20241007,125100,349437225,3790,3790,3790,3790,0
20241007,125000,349437225,3790,3790,3790,3790,0
20241007,124900,349437225,3790,3785,3790,3785,43
20241007,124800,349274415,3785,3785,3785,3785,0
20241007,124700,349274415,3785,3785,3785,3785,15
20241007,124600,349217640,3790,3790,3790,3790,0
20241007,124500,349217640,3790,3785,3790,3785,18
20241007,124400,349149435,3780,3780,3780,3780,7
20241007,124300,349122975,3790,3790,3790,3790,2
20241007,124200,349115395,3800,3790,3800,3790,5
20241007,124100,349096420,3780,3780,3780,3780,0
20241007,124000,349096420,3780,3780,3780,3780,0
20241007,123900,349096420,3780,3780,3780,3780,0
20241007,123800,349096420,3780,3780,3780,3780,0
20241007,123700,349096420,3780,3795,3800,3780,66
20241007,123600,348846480,3785,3785,3785,3785,0
20241007,123500,348846480,3785,3795,3795,3785,80
20241007,123400,348543660,3795,3795,3795,3795,0
20241007,123300,348543660,3795,3795,3795,3795,0
20241007,123200,348543660,3795,3795,3795,3795,0
20241007,123100,348543660,3795,3795,3795,3795,0
20241007,123000,348543660,3795,3795,3795,3795,0
20241007,122900,348543660,3795,3800,3800,3790,21
20241007,122800,348464025,3790,3790,3790,3790,0
20241007,122700,348464025,3790,3790,3790,3790,0
20241007,122600,348464025,3790,3790,3790,3790,0
20241007,122500,348464025,3790,3790,3790,3790,0
20241007,122400,348464025,3790,3790,3790,3790,0
20241007,122300,348464025,3790,3790,3790,3790,0
20241007,122200,348464025,3790,3790,3790,3790,0
20241007,122100,348464025,3790,3790,3790,3790,5
20241007,122000,348445075,3795,3795,3795,3795,11
20241007,121900,348403330,3790,3790,3790,3790,59
20241007,121800,348179720,3790,3790,3790,3790,11
20241007,121700,348138030,3795,3790,3815,3790,204
20241007,121600,347364580,3790,3790,3790,3790,0
20241007,121500,347364580,3790,3790,3790,3790,0
20241007,121400,347364580,3790,3780,3790,3780,57
20241007,121300,347148560,3780,3790,3820,3780,68
20241007,121200,346891350,3820,3785,3820,3785,1561
20241007,121100,340964480,3785,3785,3785,3785,0
20241007,121000,340964480,3785,3785,3785,3785,2
20241007,120900,340956910,3785,3785,3785,3785,0
20241007,120800,340956910,3785,3785,3785,3785,0
20241007,120700,340956910,3785,3785,3785,3785,0
20241007,120600,340956910,3785,3785,3785,3785,0
20241007,120500,340956910,3785,3785,3785,3785,0
20241007,120400,340956910,3785,3785,3785,3785,0
20241007,120300,340956910,3785,3785,3785,3785,0
20241007,120200,340956910,3785,3785,3785,3785,0
20241007,120100,340956910,3785,3785,3785,3785,0
20241007,120000,340956910,3785,3790,3790,3785,29
20241007,115900,340847005,3790,3790,3790,3790,0
20241007,115800,340847005,3790,3790,3790,3790,0
20241007,115700,340847005,3790,3785,3790,3785,9
20241007,115600,340812920,3790,3780,3790,3770,105
20241007,115500,340416895,3785,3785,3785,3785,547
20241007,115400,338346500,3785,3785,3785,3785,0
20241007,115300,338346500,3785,3785,3785,3785,9
20241007,115200,338312435,3785,3780,3785,3780,11
20241007,115100,338270830,3785,3780,3785,3780,12
20241007,115000,338225425,3780,3780,3780,3780,0
20241007,114900,338225425,3780,3780,3780,3780,0
20241007,114800,338225425,3780,3780,3780,3780,1001
20241007,114700,334441645,3785,3775,3785,3775,1011
20241007,114600,330620220,3770,3770,3770,3770,0
20241007,114500,330620220,3770,3770,3770,3770,931
20241007,114400,327110350,3770,3770,3770,3770,0
20241007,114300,327110350,3770,3770,3770,3770,14
20241007,114200,327057570,3770,3770,3770,3770,0
20241007,114100,327057570,3770,3770,3770,3770,3
20241007,114000,327046260,3770,3770,3770,3770,0
20241007,113900,327046260,3770,3770,3770,3770,0
20241007,113800,327046260,3770,3770,3770,3770,1
20241007,113700,327042490,3770,3770,3770,3770,0
20241007,113600,327042490,3770,3770,3770,3770,1
20241007,113500,327038720,3770,3770,3770,3770,0
20241007,113400,327038720,3770,3770,3770,3770,0
20241007,113300,327038720,3770,3770,3770,3770,50
20241007,113200,326850220,3770,3770,3770,3770,23
20241007,113100,326763510,3770,3770,3770,3770,0
20241007,113000,326763510,3770,3770,3770,3770,286
20241007,112900,325685290,3770,3765,3770,3765,8
20241007,112800,325655135,3765,3765,3765,3765,44
20241007,112700,325489475,3765,3765,3765,3765,186
20241007,112600,324789185,3760,3760,3760,3760,0
20241007,112500,324789185,3760,3760,3760,3760,11
20241007,112400,324747825,3765,3760,3765,3755,2008
20241007,112300,317197735,3760,3760,3760,3760,0
20241007,112200,317197735,3760,3760,3760,3760,40
20241007,112100,317047335,3760,3760,3760,3760,0
20241007,112000,317047335,3760,3760,3760,3760,0
20241007,111900,317047335,3760,3760,3760,3760,0
20241007,111800,317047335,3760,3760,3760,3760,100
20241007,111700,316671335,3760,3760,3760,3760,0
20241007,111600,316671335,3760,3760,3760,3760,5
20241007,111500,316652535,3760,3755,3760,3755,256
20241007,111400,315691240,3750,3760,3760,3750,25
20241007,111300,315597450,3760,3760,3760,3760,20
20241007,111200,315522250,3750,3750,3750,3750,277
20241007,111100,314483500,3750,3750,3750,3750,15
20241007,111000,314427250,3745,3745,3745,3745,5
20241007,110900,314408525,3735,3735,3735,3735,0
20241007,110800,314408525,3735,3760,3760,3735,2823
20241007,110700,303847520,3760,3760,3760,3760,0
20241007,110600,303847520,3760,3760,3760,3760,0
20241007,110500,303847520,3760,3760,3760,3760,104
20241007,110400,303456480,3755,3755,3755,3755,0
20241007,110300,303456480,3755,3755,3755,3755,80
20241007,110200,303156080,3755,3750,3755,3750,199
20241007,110100,302409815,3750,3745,3750,3745,5
20241007,110000,302391070,3740,3740,3740,3740,550
20241007,105900,300334070,3735,3740,3740,3735,186
20241007,105800,299639310,3735,3740,3740,3735,1213
20241007,105700,295105605,3740,3760,3760,3740,9439
20241007,105600,259750965,3760,3760,3760,3760,1000
20241007,105500,255990965,3760,3760,3760,3760,2000
20241007,105400,248470965,3750,3750,3750,3750,0
20241007,105300,248470965,3750,3750,3750,3750,0
20241007,105200,248470965,3750,3750,3750,3750,0
20241007,105100,248470965,3750,3750,3750,3750,625
20241007,105000,246127215,3755,3755,3755,3755,0
20241007,104900,246127215,3755,3755,3755,3755,52
20241007,104800,245931955,3760,3755,3760,3755,23
20241007,104700,245845485,3750,3750,3750,3750,0
20241007,104600,245845485,3750,3755,3755,3750,575
20241007,104500,243686680,3765,3765,3765,3760,443
20241007,104400,242020705,3770,3770,3770,3770,7
20241007,104300,241994315,3770,3770,3770,3770,74
20241007,104200,241715335,3775,3775,3775,3775,0
20241007,104100,241715335,3775,3775,3775,3775,64
20241007,104000,241473735,3785,3785,3785,3785,4
20241007,103900,241458595,3780,3785,3785,3780,582
20241007,103800,239255995,3785,3785,3785,3785,44
20241007,103700,239089455,3785,3785,3785,3785,0
20241007,103600,239089455,3785,3780,3785,3780,15
20241007,103500,239032735,3775,3775,3775,3775,0
20241007,103400,239032735,3775,3775,3775,3775,0
20241007,103300,239032735,3775,3775,3775,3775,0
20241007,103200,239032735,3775,3775,3775,3775,1
20241007,103100,239028960,3780,3770,3780,3770,14
20241007,103000,238976140,3770,3770,3770,3770,0
20241007,102900,238976140,3770,3770,3770,3770,0
20241007,102800,238976140,3770,3765,3770,3765,11
20241007,102700,238934695,3770,3765,3770,3765,340
20241007,102600,237654495,3770,3770,3770,3770,0
20241007,102500,237654495,3770,3770,3770,3770,10
20241007,102400,237616795,3770,3760,3770,3760,239
20241007,102300,236718080,3760,3760,3760,3760,0
20241007,102200,236718080,3760,3760,3760,3760,36
20241007,102100,236582720,3755,3750,3755,3750,1023
20241007,102000,232746355,3745,3745,3745,3745,0
20241007,101900,232746355,3745,3745,3745,3745,100
20241007,101800,232371855,3745,3745,3745,3745,45
20241007,101700,232203330,3745,3745,3745,3745,0
20241007,101600,232203330,3745,3745,3745,3745,0
20241007,101500,232203330,3745,3745,3745,3745,0
20241007,101400,232203330,3745,3750,3750,3745,116
20241007,101300,231768830,3745,3750,3750,3745,478
20241007,101200,229978680,3750,3750,3750,3750,152
20241007,101100,229408680,3750,3750,3750,3750,0
20241007,101000,229408680,3750,3750,3750,3750,189
20241007,100900,228699930,3750,3750,3750,3750,1877
20241007,100800,221661180,3745,3745,3745,3745,511
20241007,100700,219747485,3745,3745,3745,3745,111
20241007,100600,219331790,3745,3745,3745,3745,104
20241007,100500,218942310,3745,3745,3745,3745,12
20241007,100400,218897370,3745,3745,3745,3740,1895
20241007,100300,211806000,3750,3760,3760,3750,7239
20241007,100200,184636415,3765,3765,3765,3765,1846
20241007,100100,177686225,3765,3770,3770,3765,600
20241007,100000,175426990,3770,3770,3770,3770,0
20241007,095900,175426990,3770,3770,3770,3770,0
20241007,095800,175426990,3770,3775,3775,3770,844
20241007,095700,172242580,3780,3780,3780,3780,0
20241007,095600,172242580,3780,3780,3780,3780,0
20241007,095500,172242580,3780,3780,3780,3780,2157
20241007,095400,164089120,3785,3785,3785,3785,0
20241007,095300,164089120,3785,3785,3785,3785,372
20241007,095200,162681100,3785,3785,3785,3785,0
20241007,095100,162681100,3785,3785,3785,3785,711
20241007,095000,159989965,3790,3790,3790,3790,1071
20241007,094900,155930875,3785,3785,3785,3785,200
20241007,094800,155173875,3785,3785,3785,3785,101
20241007,094700,154791590,3785,3785,3785,3785,35
20241007,094600,154659115,3785,3780,3785,3780,296
20241007,094500,153540165,3780,3780,3780,3780,3
20241007,094400,153528825,3780,3780,3780,3780,0
20241007,094300,153528825,3780,3780,3780,3780,0
20241007,094200,153528825,3780,3780,3780,3780,3
20241007,094100,153517485,3780,3780,3780,3780,2
20241007,094000,153509925,3770,3770,3770,3770,100
20241007,093900,153132925,3775,3775,3775,3775,1
20241007,093800,153129150,3770,3770,3770,3770,0
20241007,093700,153129150,3770,3770,3770,3770,800
20241007,093600,150113150,3770,3770,3770,3770,0
20241007,093500,150113150,3770,3770,3770,3770,500
20241007,093400,148228150,3770,3770,3770,3770,0
20241007,093300,148228150,3770,3770,3770,3770,3000
20241007,093200,136918150,3775,3775,3775,3775,100
20241007,093100,136540650,3775,3775,3775,3775,1
20241007,093000,136536875,3775,3775,3775,3775,0
20241007,092900,136536875,3775,3785,3795,3775,499
20241007,092800,134647180,3775,3790,3790,3775,1201
20241007,092700,130101815,3795,3795,3795,3795,15
20241007,092600,130044890,3795,3795,3795,3795,10
20241007,092500,130006940,3795,3785,3795,3785,170
20241007,092400,129362070,3775,3775,3775,3775,0
20241007,092300,129362070,3775,3785,3785,3775,271
20241007,092200,128338945,3785,3780,3790,3780,96
20241007,092100,127975155,3775,3770,3775,3770,1068
20241007,092000,123948495,3780,3785,3785,3780,696
20241007,091900,121317515,3790,3780,3790,3780,61
20241007,091800,121086335,3780,3770,3795,3770,268
20241007,091700,120075005,3770,3775,3775,3770,299
20241007,091600,118947565,3775,3770,3780,3770,2559
20241007,091500,109297930,3765,3770,3770,3760,3422
20241007,091400,96410150,3775,3780,3780,3775,1704
20241007,091300,89974590,3780,3780,3780,3780,2500
20241007,091200,80524590,3780,3775,3780,3775,2306
20241007,091100,71817910,3785,3785,3785,3785,598
20241007,091000,69554480,3785,3780,3785,3780,2702
20241007,090900,59336910,3790,3785,3790,3785,1150
20241007,090800,54978775,3785,3785,3785,3785,354
20241007,090700,53638885,3790,3790,3790,3785,1223
20241007,090600,49003780,3790,3795,3795,3790,1243
20241007,090500,44292740,3795,3810,3810,3795,388
20241007,090400,42818855,3810,3810,3810,3810,14
20241007,090300,42765515,3810,3795,3810,3795,3123
20241007,090200,30869640,3795,3810,3810,3795,2391
20241007,090100,21785165,3810,3850,3850,3810,3038
20241007,090000,10177220,3850,3890,3890,3850,2625