KissMeData/121850/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203100,317945740,1009,1009,1009,1009,2568
20241007,203000,317945740,1009,1009,1009,1009,0
20241007,202900,317945740,1009,1009,1009,1009,0
20241007,202800,317945740,1009,1009,1009,1009,0
20241007,202700,317945740,1009,1009,1009,1009,0
20241007,202600,317945740,1009,1009,1009,1009,0
20241007,202500,317945740,1009,1009,1009,1009,0
20241007,202400,317945740,1009,1009,1009,1009,0
20241007,202300,317945740,1009,1009,1009,1009,0
20241007,202200,317945740,1009,1009,1009,1009,0
20241007,202100,317945740,1009,1009,1009,1009,0
20241007,202000,317945740,1009,1009,1009,1009,0
20241007,201900,317945740,1009,1009,1009,1009,0
20241007,201800,317945740,1009,1009,1009,1009,0
20241007,201700,317945740,1009,1009,1009,1009,0
20241007,201600,317945740,1009,1009,1009,1009,0
20241007,201500,317945740,1009,1009,1009,1009,0
20241007,201400,317945740,1009,1009,1009,1009,0
20241007,201300,317945740,1009,1009,1009,1009,0
20241007,201200,317945740,1009,1009,1009,1009,0
20241007,201100,317945740,1009,1009,1009,1009,0
20241007,201000,317945740,1009,1009,1009,1009,0
20241007,200900,317945740,1009,1009,1009,1009,0
20241007,200800,317945740,1009,1009,1009,1009,0
20241007,200700,317945740,1009,1009,1009,1009,0
20241007,200600,317945740,1009,1009,1009,1009,0
20241007,200500,317945740,1009,1009,1009,1009,0
20241007,200400,317945740,1009,1009,1009,1009,0
20241007,200300,317945740,1009,1009,1009,1009,0
20241007,200200,317945740,1009,1009,1009,1009,0
20241007,200100,317945740,1009,1009,1009,1009,2568
20241007,200000,317945740,1009,1009,1009,1009,0
20241007,195900,317945740,1009,1009,1009,1009,0
20241007,195800,317945740,1009,1009,1009,1009,0
20241007,195700,317945740,1009,1009,1009,1009,0
20241007,195600,317945740,1009,1009,1009,1009,0
20241007,195500,317945740,1009,1009,1009,1009,0
20241007,195400,317945740,1009,1009,1009,1009,0
20241007,195300,317945740,1009,1009,1009,1009,0
20241007,195200,317945740,1009,1009,1009,1009,0
20241007,195100,317945740,1009,1009,1009,1009,0
20241007,195000,317945740,1009,1009,1009,1009,0
20241007,194900,317945740,1009,1009,1009,1009,0
20241007,194800,317945740,1009,1009,1009,1009,0
20241007,194700,317945740,1009,1009,1009,1009,0
20241007,194600,317945740,1009,1009,1009,1009,0
20241007,194500,317945740,1009,1009,1009,1009,0
20241007,194400,317945740,1009,1009,1009,1009,0
20241007,194300,317945740,1009,1009,1009,1009,0
20241007,194200,317945740,1009,1009,1009,1009,0
20241007,194100,317945740,1009,1009,1009,1009,0
20241007,194000,317945740,1009,1009,1009,1009,0
20241007,193900,317945740,1009,1009,1009,1009,0
20241007,193800,317945740,1009,1009,1009,1009,0
20241007,193700,317945740,1009,1009,1009,1009,0
20241007,193600,317945740,1009,1009,1009,1009,0
20241007,193500,317945740,1009,1009,1009,1009,0
20241007,193400,317945740,1009,1009,1009,1009,0
20241007,193300,317945740,1009,1009,1009,1009,0
20241007,193200,317945740,1009,1009,1009,1009,0
20241007,193100,317945740,1009,1009,1009,1009,2568
20241007,193000,317945740,1009,1009,1009,1009,0
20241007,192900,317945740,1009,1009,1009,1009,0
20241007,192800,317945740,1009,1009,1009,1009,0
20241007,192700,317945740,1009,1009,1009,1009,0
20241007,192600,317945740,1009,1009,1009,1009,0
20241007,192500,317945740,1009,1009,1009,1009,0
20241007,192400,317945740,1009,1009,1009,1009,0
20241007,192300,317945740,1009,1009,1009,1009,0
20241007,192200,317945740,1009,1009,1009,1009,0
20241007,192100,317945740,1009,1009,1009,1009,0
20241007,192000,317945740,1009,1009,1009,1009,0
20241007,191900,317945740,1009,1009,1009,1009,0
20241007,191800,317945740,1009,1009,1009,1009,0
20241007,191700,317945740,1009,1009,1009,1009,0
20241007,191600,317945740,1009,1009,1009,1009,0
20241007,191500,317945740,1009,1009,1009,1009,0
20241007,191400,317945740,1009,1009,1009,1009,0
20241007,191300,317945740,1009,1009,1009,1009,0
20241007,191200,317945740,1009,1009,1009,1009,0
20241007,191100,317945740,1009,1009,1009,1009,0
20241007,191000,317945740,1009,1009,1009,1009,0
20241007,190900,317945740,1009,1009,1009,1009,0
20241007,190800,317945740,1009,1009,1009,1009,0
20241007,190700,317945740,1009,1009,1009,1009,0
20241007,190600,317945740,1009,1009,1009,1009,0
20241007,190500,317945740,1009,1009,1009,1009,0
20241007,190400,317945740,1009,1009,1009,1009,0
20241007,190300,317945740,1009,1009,1009,1009,0
20241007,190200,317945740,1009,1009,1009,1009,0
20241007,190100,317945740,1009,1009,1009,1009,2568
20241007,190000,317945740,1009,1009,1009,1009,0
20241007,185900,317945740,1009,1009,1009,1009,0
20241007,185800,317945740,1009,1009,1009,1009,0
20241007,185700,317945740,1009,1009,1009,1009,0
20241007,185600,317945740,1009,1009,1009,1009,0
20241007,185500,317945740,1009,1009,1009,1009,0
20241007,185400,317945740,1009,1009,1009,1009,0
20241007,185300,317945740,1009,1009,1009,1009,0
20241007,185200,317945740,1009,1009,1009,1009,0
20241007,185100,317945740,1009,1009,1009,1009,0
20241007,185000,317945740,1009,1009,1009,1009,0
20241007,184900,317945740,1009,1009,1009,1009,0
20241007,184800,317945740,1009,1009,1009,1009,0
20241007,184700,317945740,1009,1009,1009,1009,0
20241007,184600,317945740,1009,1009,1009,1009,0
20241007,184500,317945740,1009,1009,1009,1009,0
20241007,184400,317945740,1009,1009,1009,1009,0
20241007,184300,317945740,1009,1009,1009,1009,0
20241007,184200,317945740,1009,1009,1009,1009,0
20241007,184100,317945740,1009,1009,1009,1009,0
20241007,184000,317945740,1009,1009,1009,1009,0
20241007,183900,317945740,1009,1009,1009,1009,0
20241007,183800,317945740,1009,1009,1009,1009,0
20241007,183700,317945740,1009,1009,1009,1009,0
20241007,183600,317945740,1009,1009,1009,1009,0
20241007,183500,317945740,1009,1009,1009,1009,0
20241007,183400,317945740,1009,1009,1009,1009,0
20241007,183300,317945740,1009,1009,1009,1009,0
20241007,183200,317945740,1009,1009,1009,1009,0
20241007,183100,317945740,1009,1009,1009,1009,2568
20241007,183000,317945740,1009,1009,1009,1009,0
20241007,182900,317945740,1009,1009,1009,1009,0
20241007,182800,317945740,1009,1009,1009,1009,0
20241007,182700,317945740,1009,1009,1009,1009,0
20241007,182600,317945740,1009,1009,1009,1009,0
20241007,182500,317945740,1009,1009,1009,1009,0
20241007,182400,317945740,1009,1009,1009,1009,0
20241007,182300,317945740,1009,1009,1009,1009,0
20241007,182200,317945740,1009,1009,1009,1009,0
20241007,182100,317945740,1009,1009,1009,1009,0
20241007,182000,317945740,1009,1009,1009,1009,0
20241007,181900,317945740,1009,1009,1009,1009,0
20241007,181800,317945740,1009,1009,1009,1009,0
20241007,181700,317945740,1009,1009,1009,1009,0
20241007,181600,317945740,1009,1009,1009,1009,0
20241007,181500,317945740,1009,1009,1009,1009,0
20241007,181400,317945740,1009,1009,1009,1009,0
20241007,181300,317945740,1009,1009,1009,1009,0
20241007,181200,317945740,1009,1009,1009,1009,0
20241007,181100,317945740,1009,1009,1009,1009,0
20241007,181000,317945740,1009,1009,1009,1009,0
20241007,180900,317945740,1009,1009,1009,1009,0
20241007,180800,317945740,1009,1009,1009,1009,0
20241007,180700,317945740,1009,1009,1009,1009,0
20241007,180600,317945740,1009,1009,1009,1009,0
20241007,180500,317945740,1009,1009,1009,1009,0
20241007,180400,317945740,1009,1009,1009,1009,0
20241007,180300,317945740,1009,1009,1009,1009,0
20241007,180200,317945740,1009,1009,1009,1009,0
20241007,180100,317945740,1009,1009,1009,1009,2568
20241007,180000,317945740,1009,1009,1009,1009,0
20241007,175900,317945740,1009,1009,1009,1009,0
20241007,175800,317945740,1009,1009,1009,1009,0
20241007,175700,317945740,1009,1009,1009,1009,0
20241007,175600,317945740,1009,1009,1009,1009,0
20241007,175500,317945740,1009,1009,1009,1009,0
20241007,175400,317945740,1009,1009,1009,1009,0
20241007,175300,317945740,1009,1009,1009,1009,0
20241007,175200,317945740,1009,1009,1009,1009,0
20241007,175100,317945740,1009,1009,1009,1009,0
20241007,175000,317945740,1009,1009,1009,1009,0
20241007,174900,317945740,1009,1009,1009,1009,0
20241007,174800,317945740,1009,1009,1009,1009,0
20241007,174700,317945740,1009,1009,1009,1009,0
20241007,174600,317945740,1009,1009,1009,1009,0
20241007,174500,317945740,1009,1009,1009,1009,0
20241007,174400,317945740,1009,1009,1009,1009,0
20241007,174300,317945740,1009,1009,1009,1009,0
20241007,174200,317945740,1009,1009,1009,1009,0
20241007,174100,317945740,1009,1009,1009,1009,0
20241007,174000,317945740,1009,1009,1009,1009,0
20241007,173900,317945740,1009,1009,1009,1009,0
20241007,173800,317945740,1009,1009,1009,1009,0
20241007,173700,317945740,1009,1009,1009,1009,0
20241007,173600,317945740,1009,1009,1009,1009,0
20241007,173500,317945740,1009,1009,1009,1009,0
20241007,173400,317945740,1009,1009,1009,1009,0
20241007,173300,317945740,1009,1009,1009,1009,0
20241007,173200,317945740,1009,1009,1009,1009,0
20241007,173100,317945740,1009,1009,1009,1009,2568
20241007,173000,317945740,1009,1009,1009,1009,0
20241007,172900,317945740,1009,1009,1009,1009,0
20241007,172800,317945740,1009,1009,1009,1009,0
20241007,172700,317945740,1009,1009,1009,1009,0
20241007,172600,317945740,1009,1009,1009,1009,0
20241007,172500,317945740,1009,1009,1009,1009,0
20241007,172400,317945740,1009,1009,1009,1009,0
20241007,172300,317945740,1009,1009,1009,1009,0
20241007,172200,317945740,1009,1009,1009,1009,0
20241007,172100,317945740,1009,1009,1009,1009,0
20241007,172000,317945740,1009,1009,1009,1009,0
20241007,171900,317945740,1009,1009,1009,1009,0
20241007,171800,317945740,1009,1009,1009,1009,0
20241007,171700,317945740,1009,1009,1009,1009,0
20241007,171600,317945740,1009,1009,1009,1009,0
20241007,171500,317945740,1009,1009,1009,1009,0
20241007,171400,317945740,1009,1009,1009,1009,0
20241007,171300,317945740,1009,1009,1009,1009,0
20241007,171200,317945740,1009,1009,1009,1009,0
20241007,171100,317945740,1009,1009,1009,1009,0
20241007,171000,317945740,1009,1009,1009,1009,0
20241007,170900,317945740,1009,1009,1009,1009,0
20241007,170800,317945740,1009,1009,1009,1009,0
20241007,170700,317945740,1009,1009,1009,1009,0
20241007,170600,317945740,1009,1009,1009,1009,0
20241007,170500,317945740,1009,1009,1009,1009,0
20241007,170400,317945740,1009,1009,1009,1009,0
20241007,170300,317945740,1009,1009,1009,1009,0
20241007,170200,317945740,1009,1009,1009,1009,0
20241007,170100,317945740,1009,1009,1009,1009,2568
20241007,170000,317945740,1009,1009,1009,1009,0
20241007,165900,317945740,1009,1009,1009,1009,0
20241007,165800,317945740,1009,1009,1009,1009,0
20241007,165700,317945740,1009,1009,1009,1009,0
20241007,165600,317945740,1009,1009,1009,1009,0
20241007,165500,317945740,1009,1009,1009,1009,0
20241007,165400,317945740,1009,1009,1009,1009,0
20241007,165300,317945740,1009,1009,1009,1009,0
20241007,165200,317945740,1009,1009,1009,1009,0
20241007,165100,317945740,1009,1009,1009,1009,0
20241007,165000,317945740,1009,1009,1009,1009,0
20241007,164900,317945740,1009,1009,1009,1009,0
20241007,164800,317945740,1009,1009,1009,1009,0
20241007,164700,317945740,1009,1009,1009,1009,0
20241007,164600,317945740,1009,1009,1009,1009,0
20241007,164500,317945740,1009,1009,1009,1009,0
20241007,164400,317945740,1009,1009,1009,1009,0
20241007,164300,317945740,1009,1009,1009,1009,0
20241007,164200,317945740,1009,1009,1009,1009,0
20241007,164100,317945740,1009,1009,1009,1009,0
20241007,164000,317945740,1009,1009,1009,1009,0
20241007,163900,317945740,1009,1009,1009,1009,0
20241007,163800,317945740,1009,1009,1009,1009,0
20241007,163700,317945740,1009,1009,1009,1009,0
20241007,163600,317945740,1009,1009,1009,1009,0
20241007,163500,317945740,1009,1009,1009,1009,0
20241007,163400,317945740,1009,1009,1009,1009,0
20241007,163300,317945740,1009,1009,1009,1009,0
20241007,163200,317945740,1009,1009,1009,1009,0
20241007,163100,317945740,1009,1009,1009,1009,2568
20241007,163000,317945740,1009,1009,1009,1009,0
20241007,162900,317945740,1009,1009,1009,1009,0
20241007,162800,317945740,1009,1009,1009,1009,0
20241007,162700,317945740,1009,1009,1009,1009,0
20241007,162600,317945740,1009,1009,1009,1009,0
20241007,162500,317945740,1009,1009,1009,1009,0
20241007,162400,317945740,1009,1009,1009,1009,0
20241007,162300,317945740,1009,1009,1009,1009,0
20241007,162200,317945740,1009,1009,1009,1009,0
20241007,162100,317945740,1009,1009,1009,1009,0
20241007,162000,317945740,1009,1009,1009,1009,0
20241007,161900,317945740,1009,1009,1009,1009,0
20241007,161800,317945740,1009,1009,1009,1009,0
20241007,161700,317945740,1009,1009,1009,1009,0
20241007,161600,317945740,1009,1009,1009,1009,0
20241007,161500,317945740,1009,1009,1009,1009,0
20241007,161400,317945740,1009,1009,1009,1009,0
20241007,161300,317945740,1009,1009,1009,1009,0
20241007,161200,317945740,1009,1009,1009,1009,0
20241007,161100,317945740,1009,1009,1009,1009,0
20241007,161000,317945740,1009,1009,1009,1009,0
20241007,160900,317945740,1009,1009,1009,1009,0
20241007,160800,317945740,1009,1009,1009,1009,0
20241007,160700,317945740,1009,1009,1009,1009,0
20241007,160600,317945740,1009,1009,1009,1009,0
20241007,160500,317945740,1009,1009,1009,1009,0
20241007,160400,317945740,1009,1009,1009,1009,0
20241007,160300,317945740,1009,1009,1009,1009,0
20241007,160200,317945740,1009,1009,1009,1009,0
20241007,160100,317945740,1009,1009,1009,1009,2568
20241007,160000,317945740,1009,1009,1009,1009,0
20241007,155900,317945740,1009,1009,1009,1009,0
20241007,155800,317945740,1009,1009,1009,1009,0
20241007,155700,317945740,1009,1009,1009,1009,0
20241007,155600,317945740,1009,1009,1009,1009,0
20241007,155500,317945740,1009,1009,1009,1009,0
20241007,155400,317945740,1009,1009,1009,1009,0
20241007,155300,317945740,1009,1009,1009,1009,0
20241007,155200,317945740,1009,1009,1009,1009,0
20241007,155100,317945740,1009,1009,1009,1009,0
20241007,155000,317945740,1009,1009,1009,1009,0
20241007,154900,317945740,1009,1009,1009,1009,0
20241007,154800,317945740,1009,1009,1009,1009,0
20241007,154700,317945740,1009,1009,1009,1009,0
20241007,154600,317945740,1009,1009,1009,1009,0
20241007,154500,317945740,1009,1009,1009,1009,0
20241007,154400,317945740,1009,1009,1009,1009,0
20241007,154300,317945740,1009,1009,1009,1009,0
20241007,154200,317945740,1009,1009,1009,1009,0
20241007,154100,317945740,1009,1009,1009,1009,0
20241007,154000,317945740,1009,1009,1009,1009,0
20241007,153900,317945740,1009,1009,1009,1009,0
20241007,153800,317945740,1009,1009,1009,1009,0
20241007,153700,317945740,1009,1009,1009,1009,0
20241007,153600,317945740,1009,1009,1009,1009,0
20241007,153500,317945740,1009,1009,1009,1009,0
20241007,153400,317945740,1009,1009,1009,1009,0
20241007,153300,317945740,1009,1009,1009,1009,0
20241007,153200,317945740,1009,1009,1009,1009,0
20241007,153100,317945740,1009,1009,1009,1009,2568
20241007,153000,317945740,1009,1009,1009,1009,2568
20241007,152900,315354628,1007,1007,1007,1007,0
20241007,152800,315354628,1007,1007,1007,1007,0
20241007,152700,315354628,1007,1007,1007,1007,0
20241007,152600,315354628,1007,1007,1007,1007,0
20241007,152500,315354628,1007,1007,1007,1007,0
20241007,152400,315354628,1007,1007,1007,1007,0
20241007,152300,315354628,1007,1007,1007,1007,0
20241007,152200,315354628,1007,1007,1007,1007,0
20241007,152100,315354628,1007,1007,1007,1007,0
20241007,152000,315354628,1007,1007,1007,1007,0
20241007,151900,315354628,1007,1007,1007,1001,1072
20241007,151800,314277652,1008,1008,1009,1008,992
20241007,151700,313277343,1009,1007,1009,1007,3185
20241007,151600,310066849,1006,1004,1006,1004,2190
20241007,151500,307865248,1004,1004,1004,1004,10
20241007,151400,307855208,1004,1004,1004,1004,10
20241007,151300,307845168,1004,1004,1004,1004,796
20241007,151200,307045984,1004,1004,1004,1004,10
20241007,151100,307035944,1004,1004,1004,1004,0
20241007,151000,307035944,1004,1004,1004,1004,4
20241007,150900,307031928,1003,1003,1003,1003,0
20241007,150800,307031928,1003,1003,1003,1003,100
20241007,150700,306931628,1005,1005,1005,1005,0
20241007,150600,306931628,1005,1000,1005,1000,53
20241007,150500,306878623,1004,1004,1004,1004,0
20241007,150400,306878623,1004,1004,1004,1004,3000
20241007,150300,303866623,1004,1004,1004,1004,0
20241007,150200,303866623,1004,1004,1004,1004,0
20241007,150100,303866623,1004,1004,1004,1004,2
20241007,150000,303864615,999,1004,1004,999,715
20241007,145900,303147255,1004,1004,1004,1004,701
20241007,145800,302443451,999,999,999,999,390
20241007,145700,302053841,1004,1004,1004,1004,0
20241007,145600,302053841,1004,999,1004,999,30
20241007,145500,302023866,1004,1004,1004,1004,3
20241007,145400,302020854,1004,1004,1004,1004,0
20241007,145300,302020854,1004,1004,1004,1004,0
20241007,145200,302020854,1004,1004,1004,1004,0
20241007,145100,302020854,1004,1004,1004,1004,1
20241007,145000,302019850,999,1004,1004,999,158
20241007,144900,301861908,1004,1003,1004,1003,101
20241007,144800,301760604,1003,1003,1003,1003,50
20241007,144700,301710454,1004,1004,1004,1004,0
20241007,144600,301710454,1004,1004,1004,1004,0
20241007,144500,301710454,1004,1000,1004,1000,174
20241007,144400,301536444,1000,999,1000,999,436
20241007,144300,301100554,1000,1000,1000,1000,0
20241007,144200,301100554,1000,999,1000,999,738
20241007,144100,300362877,999,994,999,994,507
20241007,144000,299858914,994,996,996,994,1958
20241007,143900,297910725,999,995,999,995,2901
20241007,143800,295024226,999,999,999,999,592
20241007,143700,294432818,999,999,999,999,0
20241007,143600,294432818,999,999,999,999,0
20241007,143500,294432818,999,999,999,999,0
20241007,143400,294432818,999,999,999,999,0
20241007,143300,294432818,999,999,999,999,1
20241007,143200,294431819,999,997,1000,996,3408
20241007,143100,291032935,996,996,996,996,0
20241007,143000,291032935,996,996,996,996,16
20241007,142900,291016999,997,997,997,997,1
20241007,142800,291016002,994,994,994,994,500
20241007,142700,290519002,994,994,994,994,108
20241007,142600,290411650,994,998,998,994,1333
20241007,142500,289084438,998,996,998,996,23
20241007,142400,289061490,996,996,996,996,50
20241007,142300,289011690,999,999,999,999,0
20241007,142200,289011690,999,999,999,999,0
20241007,142100,289011690,999,999,999,999,0
20241007,142000,289011690,999,999,999,999,1
20241007,141900,289010691,1000,1000,1000,1000,20
20241007,141800,288990691,1000,1000,1000,1000,2
20241007,141700,288988691,1003,1003,1003,1003,0
20241007,141600,288988691,1003,1001,1003,991,3614
20241007,141500,285399317,1004,1004,1004,1004,0
20241007,141400,285399317,1004,1004,1004,1004,1400
20241007,141300,283993717,1004,1004,1004,1004,1
20241007,141200,283992713,1004,1002,1004,1002,254
20241007,141100,283738201,1004,1004,1004,1004,382
20241007,141000,283354673,1005,1005,1005,1005,962
20241007,140900,282387863,1004,999,1004,999,1748
20241007,140800,280634111,999,998,999,998,1018
20241007,140700,279617213,1002,1002,1002,1002,0
20241007,140600,279617213,1002,1002,1002,1002,0
20241007,140500,279617213,1002,995,1002,995,650
20241007,140400,278970393,995,995,995,995,30
20241007,140300,278940543,991,994,994,991,3200
20241007,140200,275765599,996,1000,1000,996,3701
20241007,140100,272074136,1005,1005,1005,1005,0
20241007,140000,272074136,1005,1003,1005,1003,40
20241007,135900,272033945,1005,1005,1005,1005,100
20241007,135800,271933445,1005,1005,1005,1005,1
20241007,135700,271932440,1005,1002,1005,1002,284
20241007,135600,271647158,1002,1000,1002,1000,2642
20241007,135500,269003842,999,999,999,999,103
20241007,135400,268900945,999,999,999,999,803
20241007,135300,268098748,1000,1000,1000,1000,5
20241007,135200,268093748,1000,1000,1000,1000,204
20241007,135100,267889748,1001,1001,1001,1001,0
20241007,135000,267889748,1001,1001,1001,1001,239
20241007,134900,267650509,1001,1001,1001,1001,1
20241007,134800,267649508,1001,1002,1002,1001,479
20241007,134700,267169563,1002,1001,1002,1001,88
20241007,134600,267081474,1001,1001,1001,1001,1
20241007,134500,267080473,999,999,999,999,50
20241007,134400,267030523,1002,1002,1002,1002,1
20241007,134300,267029521,999,1000,1000,999,902
20241007,134200,266128418,1005,1001,1007,997,1114
20241007,134100,265016695,1007,1001,1007,1001,130
20241007,134000,264886559,1010,1010,1010,1010,0
20241007,133900,264886559,1010,1010,1010,1010,0
20241007,133800,264886559,1010,1003,1010,1003,211
20241007,133700,264674919,1010,1002,1010,1001,2390
20241007,133600,262274296,1001,1013,1013,1001,2439
20241007,133500,259804876,1013,1012,1013,1012,11269
20241007,133400,248390400,1013,1010,1013,1010,5728
20241007,133300,242590050,1010,1005,1010,1005,8000
20241007,133200,234512652,1005,1005,1005,1005,1
20241007,133100,234511647,1007,1007,1007,1007,0
20241007,133000,234511647,1007,996,1007,996,4419
20241007,132900,230078296,993,995,996,990,4708
20241007,132800,225393782,997,1000,1009,996,8511
20241007,132700,216892030,1000,1011,1011,1000,12880
20241007,132600,203979353,1019,999,1019,999,5583
20241007,132500,198362259,997,998,1007,997,5046
20241007,132400,193329886,1007,998,1007,997,1341
20241007,132300,191992623,1007,1021,1021,995,5283
20241007,132200,186663720,1022,1033,1033,1022,3454
20241007,132100,183122237,1027,1036,1037,1027,14365
20241007,132000,168284874,1036,1037,1037,1026,3588
20241007,131900,164572061,1033,1028,1038,1026,24738
20241007,131800,139053203,1028,1028,1028,1024,2665
20241007,131700,136313663,1028,1027,1029,1024,1434
20241007,131600,134840412,1024,1029,1029,1024,2600
20241007,131500,132175012,1030,1026,1030,1023,6479
20241007,131400,125516770,1030,1030,1030,1023,3656
20241007,131300,121753518,1030,1020,1030,1020,12727
20241007,131200,108740478,1018,1015,1018,1015,5033
20241007,131100,103617514,1015,1014,1015,1014,3220
20241007,131000,100349385,1014,1006,1018,1005,10391
20241007,130900,89881462,1005,1004,1005,1000,584
20241007,130800,89295573,1005,1000,1005,1000,1746
20241007,130700,87541574,993,994,1000,992,13979
20241007,130600,73575449,996,996,996,996,0
20241007,130500,73575449,996,996,996,996,0
20241007,130400,73575449,996,996,996,996,0
20241007,130300,73575449,996,996,996,996,0
20241007,130200,73575449,996,992,996,992,570
20241007,130100,73009380,991,990,991,990,1426
20241007,130000,71596418,990,991,991,990,1025
20241007,125900,70581168,991,991,991,991,0
20241007,125800,70581168,991,991,991,991,0
20241007,125700,70581168,991,990,991,990,101
20241007,125600,70481127,990,990,990,990,515
20241007,125500,69971277,990,990,990,990,0
20241007,125400,69971277,990,990,990,990,461
20241007,125300,69514887,990,991,991,990,2711
20241007,125200,66829397,991,988,991,988,3667
20241007,125100,63199947,987,987,987,987,582
20241007,125000,62625513,987,987,987,987,0
20241007,124900,62625513,987,987,987,987,500
20241007,124800,62132013,987,983,987,983,549
20241007,124700,61590810,983,977,983,977,8553
20241007,124600,53213729,977,977,977,977,0
20241007,124500,53213729,977,977,977,977,757
20241007,124400,52474140,976,976,976,976,0
20241007,124300,52474140,976,976,976,976,0
20241007,124200,52474140,976,976,976,976,121
20241007,124100,52356044,977,977,977,977,1300
20241007,124000,51085944,976,976,976,976,200
20241007,123900,50890744,976,976,976,976,679
20241007,123800,50228040,977,977,977,977,0
20241007,123700,50228040,977,976,977,976,1932
20241007,123600,48342407,976,976,976,976,10
20241007,123500,48332647,976,976,976,976,60
20241007,123400,48274087,975,974,975,974,2751
20241007,123300,45592013,974,974,974,974,1000
20241007,123200,44618013,973,972,973,972,3298
20241007,123100,41410857,972,972,972,972,0
20241007,123000,41410857,972,972,972,972,0
20241007,122900,41410857,972,971,972,971,2553
20241007,122800,38931579,969,969,969,969,0
20241007,122700,38931579,969,968,969,968,317
20241007,122600,38624633,968,968,968,968,110
20241007,122500,38518153,971,969,971,968,96
20241007,122400,38425207,969,969,969,969,0
20241007,122300,38425207,969,969,969,969,0
20241007,122200,38425207,969,969,969,969,16
20241007,122100,38409703,969,969,969,969,30
20241007,122000,38380633,969,969,969,969,9
20241007,121900,38371912,969,969,969,969,63
20241007,121800,38310865,969,969,969,969,518
20241007,121700,37808923,971,971,971,971,0
20241007,121600,37808923,971,971,971,971,1
20241007,121500,37807952,971,971,971,971,59
20241007,121400,37750663,971,971,971,971,0
20241007,121300,37750663,971,971,971,971,0
20241007,121200,37750663,971,971,971,971,80
20241007,121100,37672983,971,971,971,971,70
20241007,121000,37605013,969,970,970,969,100
20241007,120900,37508108,971,971,971,971,0
20241007,120800,37508108,971,971,971,971,0
20241007,120700,37508108,971,971,971,971,0
20241007,120600,37508108,971,971,971,971,0
20241007,120500,37508108,971,971,971,971,0
20241007,120400,37508108,971,971,971,971,0
20241007,120300,37508108,971,971,971,971,0
20241007,120200,37508108,971,971,971,971,0
20241007,120100,37508108,971,971,971,971,0
20241007,120000,37508108,971,971,971,971,0
20241007,115900,37508108,971,971,971,971,1
20241007,115800,37507137,970,970,970,970,2361
20241007,115700,35216967,970,970,970,970,0
20241007,115600,35216967,970,970,970,970,4
20241007,115500,35213087,970,970,970,970,1
20241007,115400,35212117,969,969,969,969,0
20241007,115300,35212117,969,969,969,969,0
20241007,115200,35212117,969,969,969,969,0
20241007,115100,35212117,969,969,969,969,1000
20241007,115000,34243117,966,965,967,965,1959
20241007,114900,32349316,964,964,964,964,82
20241007,114800,32270268,965,967,967,965,1188
20241007,114700,31123842,967,967,967,967,0
20241007,114600,31123842,967,967,967,967,0
20241007,114500,31123842,967,967,967,967,0
20241007,114400,31123842,967,967,967,967,0
20241007,114300,31123842,967,967,967,967,0
20241007,114200,31123842,967,967,967,967,0
20241007,114100,31123842,967,967,967,967,0
20241007,114000,31123842,967,967,967,967,2
20241007,113900,31121908,965,965,965,965,0
20241007,113800,31121908,965,965,965,965,0
20241007,113700,31121908,965,965,965,965,0
20241007,113600,31121908,965,965,965,965,0
20241007,113500,31121908,965,965,965,965,64
20241007,113400,31060148,967,967,967,967,0
20241007,113300,31060148,967,967,967,967,0
20241007,113200,31060148,967,967,967,967,0
20241007,113100,31060148,967,967,967,967,0
20241007,113000,31060148,967,967,967,967,1
20241007,112900,31059181,967,967,967,967,0
20241007,112800,31059181,967,966,967,966,2
20241007,112700,31057248,965,965,965,965,0
20241007,112600,31057248,965,965,965,965,0
20241007,112500,31057248,965,965,965,965,0
20241007,112400,31057248,965,965,965,965,0
20241007,112300,31057248,965,965,965,965,200
20241007,112200,30864248,965,965,965,965,164
20241007,112100,30705988,967,967,967,967,0
20241007,112000,30705988,967,967,967,967,0
20241007,111900,30705988,967,967,967,967,0
20241007,111800,30705988,967,967,967,967,0
20241007,111700,30705988,967,967,967,965,1502
20241007,111600,29256554,966,966,966,966,0
20241007,111500,29256554,966,966,966,966,0
20241007,111400,29256554,966,966,966,966,1093
20241007,111300,28200716,967,967,967,967,0
20241007,111200,28200716,967,967,967,967,0
20241007,111100,28200716,967,967,967,967,10
20241007,111000,28191046,969,969,969,969,0
20241007,110900,28191046,969,969,969,969,0
20241007,110800,28191046,969,969,969,969,1
20241007,110700,28190077,967,970,970,967,238
20241007,110600,27959928,970,970,970,970,0
20241007,110500,27959928,970,970,970,970,33
20241007,110400,27927918,970,970,970,970,0
20241007,110300,27927918,970,970,970,970,0
20241007,110200,27927918,970,970,970,970,30
20241007,110100,27898818,970,970,970,970,0
20241007,110000,27898818,970,970,970,970,0
20241007,105900,27898818,970,970,970,970,0
20241007,105800,27898818,970,970,970,970,2
20241007,105700,27896878,966,966,966,966,0
20241007,105600,27896878,966,966,966,966,0
20241007,105500,27896878,966,966,966,966,457
20241007,105400,27455416,970,970,970,970,0
20241007,105300,27455416,970,970,970,970,0
20241007,105200,27455416,970,970,970,970,0
20241007,105100,27455416,970,970,970,970,2000
20241007,105000,25515416,970,970,970,970,0
20241007,104900,25515416,970,970,970,970,0
20241007,104800,25515416,970,970,970,970,0
20241007,104700,25515416,970,970,970,970,0
20241007,104600,25515416,970,970,970,970,0
20241007,104500,25515416,970,970,970,970,0
20241007,104400,25515416,970,970,970,970,0
20241007,104300,25515416,970,970,970,970,1
20241007,104200,25514446,964,966,970,964,5532
20241007,104100,20178537,970,970,970,970,0
20241007,104000,20178537,970,970,970,970,2
20241007,103900,20176597,966,966,966,966,10
20241007,103800,20166937,969,969,969,969,0
20241007,103700,20166937,969,969,969,969,0
20241007,103600,20166937,969,969,969,969,0
20241007,103500,20166937,969,969,969,969,72
20241007,103400,20097169,971,971,971,971,0
20241007,103300,20097169,971,970,971,970,6
20241007,103200,20091348,971,971,971,971,0
20241007,103100,20091348,971,971,971,971,0
20241007,103000,20091348,971,971,971,971,0
20241007,102900,20091348,971,971,971,971,0
20241007,102800,20091348,971,971,971,971,0
20241007,102700,20091348,971,971,971,971,0
20241007,102600,20091348,971,971,971,971,1
20241007,102500,20090377,969,969,969,969,0
20241007,102400,20090377,969,969,969,969,0
20241007,102300,20090377,969,969,969,969,0
20241007,102200,20090377,969,969,969,969,0
20241007,102100,20090377,969,969,969,969,19
20241007,102000,20071966,972,972,972,972,0
20241007,101900,20071966,972,972,972,972,1
20241007,101800,20070994,969,969,969,969,0
20241007,101700,20070994,969,969,969,969,0
20241007,101600,20070994,969,969,969,969,0
20241007,101500,20070994,969,969,969,969,0
20241007,101400,20070994,969,969,969,969,0
20241007,101300,20070994,969,969,969,969,0
20241007,101200,20070994,969,969,969,969,0
20241007,101100,20070994,969,969,969,969,0
20241007,101000,20070994,969,969,969,969,0
20241007,100900,20070994,969,969,969,969,0
20241007,100800,20070994,969,969,969,969,0
20241007,100700,20070994,969,969,969,969,170
20241007,100600,19906264,969,969,969,969,1
20241007,100500,19905295,964,965,965,964,1300
20241007,100400,18650853,972,971,972,971,337
20241007,100300,18323624,967,971,971,967,1900
20241007,100200,16482724,967,967,967,967,0
20241007,100100,16482724,967,967,967,967,0
20241007,100000,16482724,967,967,967,967,109
20241007,095900,16377321,971,971,971,971,0
20241007,095800,16377321,971,971,971,971,0
20241007,095700,16377321,971,971,971,971,1
20241007,095600,16376350,966,966,966,966,200
20241007,095500,16183150,965,965,965,965,0
20241007,095400,16183150,965,966,966,965,940
20241007,095300,15275865,965,965,965,965,0
20241007,095200,15275865,965,966,966,965,819
20241007,095100,14484811,972,972,972,972,0
20241007,095000,14484811,972,972,972,972,0
20241007,094900,14484811,972,972,972,972,0
20241007,094800,14484811,972,972,972,972,0
20241007,094700,14484811,972,972,972,972,2
20241007,094600,14482867,972,972,972,971,20
20241007,094500,14463428,972,972,972,972,143
20241007,094400,14324432,972,972,972,972,401
20241007,094300,13934660,972,972,972,972,5
20241007,094200,13929800,965,965,965,965,1000
20241007,094100,12964800,964,964,964,964,0
20241007,094000,12964800,964,964,964,964,0
20241007,093900,12964800,964,964,964,964,0
20241007,093800,12964800,964,964,964,964,10
20241007,093700,12955160,963,963,963,963,10
20241007,093600,12945530,962,962,962,962,0
20241007,093500,12945530,962,962,962,962,1
20241007,093400,12944568,969,968,969,968,829
20241007,093300,12141522,969,969,969,969,1000
20241007,093200,11172522,969,969,969,969,0
20241007,093100,11172522,969,969,969,969,0
20241007,093000,11172522,969,969,969,969,0
20241007,092900,11172522,969,969,969,969,6
20241007,092800,11166708,969,968,969,968,2000
20241007,092700,9229392,968,968,968,968,35
20241007,092600,9195512,968,968,968,968,10
20241007,092500,9185832,969,969,969,969,0
20241007,092400,9185832,969,960,969,960,135
20241007,092300,9056223,956,956,956,956,0
20241007,092200,9056223,956,957,957,956,11
20241007,092100,9045702,957,957,957,957,0
20241007,092000,9045702,957,957,957,957,700
20241007,091900,8375802,960,960,960,960,176
20241007,091800,8206842,960,960,960,960,10
20241007,091700,8197242,955,955,955,955,0
20241007,091600,8197242,955,960,960,955,1436
20241007,091500,6821598,959,958,959,958,937
20241007,091400,5923153,959,959,959,959,10
20241007,091300,5913563,955,955,955,955,0
20241007,091200,5913563,955,956,956,955,917
20241007,091100,5037119,956,956,956,956,150
20241007,091000,4893719,955,955,955,955,0
20241007,090900,4893719,955,955,955,955,0
20241007,090800,4893719,955,955,955,955,0
20241007,090700,4893719,955,960,960,955,883
20241007,090600,4049321,960,958,960,958,1265
20241007,090500,2835437,958,958,958,958,811
20241007,090400,2058499,957,957,957,957,0
20241007,090300,2058499,957,957,957,957,15
20241007,090200,2044144,958,958,958,958,0
20241007,090100,2044144,958,958,958,958,100
20241007,090000,1948344,960,968,968,960,2025