KissMeData/217730/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,210100,179240936,1751,1751,1751,1751,3892
20241007,210000,179240936,1751,1751,1751,1751,0
20241007,205900,179240936,1751,1751,1751,1751,0
20241007,205800,179240936,1751,1751,1751,1751,0
20241007,205700,179240936,1751,1751,1751,1751,0
20241007,205600,179240936,1751,1751,1751,1751,0
20241007,205500,179240936,1751,1751,1751,1751,0
20241007,205400,179240936,1751,1751,1751,1751,0
20241007,205300,179240936,1751,1751,1751,1751,0
20241007,205200,179240936,1751,1751,1751,1751,0
20241007,205100,179240936,1751,1751,1751,1751,0
20241007,205000,179240936,1751,1751,1751,1751,0
20241007,204900,179240936,1751,1751,1751,1751,0
20241007,204800,179240936,1751,1751,1751,1751,0
20241007,204700,179240936,1751,1751,1751,1751,0
20241007,204600,179240936,1751,1751,1751,1751,0
20241007,204500,179240936,1751,1751,1751,1751,0
20241007,204400,179240936,1751,1751,1751,1751,0
20241007,204300,179240936,1751,1751,1751,1751,0
20241007,204200,179240936,1751,1751,1751,1751,0
20241007,204100,179240936,1751,1751,1751,1751,0
20241007,204000,179240936,1751,1751,1751,1751,0
20241007,203900,179240936,1751,1751,1751,1751,0
20241007,203800,179240936,1751,1751,1751,1751,0
20241007,203700,179240936,1751,1751,1751,1751,0
20241007,203600,179240936,1751,1751,1751,1751,0
20241007,203500,179240936,1751,1751,1751,1751,0
20241007,203400,179240936,1751,1751,1751,1751,0
20241007,203300,179240936,1751,1751,1751,1751,0
20241007,203200,179240936,1751,1751,1751,1751,0
20241007,203100,179240936,1751,1751,1751,1751,3892
20241007,203000,179240936,1751,1751,1751,1751,0
20241007,202900,179240936,1751,1751,1751,1751,0
20241007,202800,179240936,1751,1751,1751,1751,0
20241007,202700,179240936,1751,1751,1751,1751,0
20241007,202600,179240936,1751,1751,1751,1751,0
20241007,202500,179240936,1751,1751,1751,1751,0
20241007,202400,179240936,1751,1751,1751,1751,0
20241007,202300,179240936,1751,1751,1751,1751,0
20241007,202200,179240936,1751,1751,1751,1751,0
20241007,202100,179240936,1751,1751,1751,1751,0
20241007,202000,179240936,1751,1751,1751,1751,0
20241007,201900,179240936,1751,1751,1751,1751,0
20241007,201800,179240936,1751,1751,1751,1751,0
20241007,201700,179240936,1751,1751,1751,1751,0
20241007,201600,179240936,1751,1751,1751,1751,0
20241007,201500,179240936,1751,1751,1751,1751,0
20241007,201400,179240936,1751,1751,1751,1751,0
20241007,201300,179240936,1751,1751,1751,1751,0
20241007,201200,179240936,1751,1751,1751,1751,0
20241007,201100,179240936,1751,1751,1751,1751,0
20241007,201000,179240936,1751,1751,1751,1751,0
20241007,200900,179240936,1751,1751,1751,1751,0
20241007,200800,179240936,1751,1751,1751,1751,0
20241007,200700,179240936,1751,1751,1751,1751,0
20241007,200600,179240936,1751,1751,1751,1751,0
20241007,200500,179240936,1751,1751,1751,1751,0
20241007,200400,179240936,1751,1751,1751,1751,0
20241007,200300,179240936,1751,1751,1751,1751,0
20241007,200200,179240936,1751,1751,1751,1751,0
20241007,200100,179240936,1751,1751,1751,1751,3892
20241007,200000,179240936,1751,1751,1751,1751,0
20241007,195900,179240936,1751,1751,1751,1751,0
20241007,195800,179240936,1751,1751,1751,1751,0
20241007,195700,179240936,1751,1751,1751,1751,0
20241007,195600,179240936,1751,1751,1751,1751,0
20241007,195500,179240936,1751,1751,1751,1751,0
20241007,195400,179240936,1751,1751,1751,1751,0
20241007,195300,179240936,1751,1751,1751,1751,0
20241007,195200,179240936,1751,1751,1751,1751,0
20241007,195100,179240936,1751,1751,1751,1751,0
20241007,195000,179240936,1751,1751,1751,1751,0
20241007,194900,179240936,1751,1751,1751,1751,0
20241007,194800,179240936,1751,1751,1751,1751,0
20241007,194700,179240936,1751,1751,1751,1751,0
20241007,194600,179240936,1751,1751,1751,1751,0
20241007,194500,179240936,1751,1751,1751,1751,0
20241007,194400,179240936,1751,1751,1751,1751,0
20241007,194300,179240936,1751,1751,1751,1751,0
20241007,194200,179240936,1751,1751,1751,1751,0
20241007,194100,179240936,1751,1751,1751,1751,0
20241007,194000,179240936,1751,1751,1751,1751,0
20241007,193900,179240936,1751,1751,1751,1751,0
20241007,193800,179240936,1751,1751,1751,1751,0
20241007,193700,179240936,1751,1751,1751,1751,0
20241007,193600,179240936,1751,1751,1751,1751,0
20241007,193500,179240936,1751,1751,1751,1751,0
20241007,193400,179240936,1751,1751,1751,1751,0
20241007,193300,179240936,1751,1751,1751,1751,0
20241007,193200,179240936,1751,1751,1751,1751,0
20241007,193100,179240936,1751,1751,1751,1751,3892
20241007,193000,179240936,1751,1751,1751,1751,0
20241007,192900,179240936,1751,1751,1751,1751,0
20241007,192800,179240936,1751,1751,1751,1751,0
20241007,192700,179240936,1751,1751,1751,1751,0
20241007,192600,179240936,1751,1751,1751,1751,0
20241007,192500,179240936,1751,1751,1751,1751,0
20241007,192400,179240936,1751,1751,1751,1751,0
20241007,192300,179240936,1751,1751,1751,1751,0
20241007,192200,179240936,1751,1751,1751,1751,0
20241007,192100,179240936,1751,1751,1751,1751,0
20241007,192000,179240936,1751,1751,1751,1751,0
20241007,191900,179240936,1751,1751,1751,1751,0
20241007,191800,179240936,1751,1751,1751,1751,0
20241007,191700,179240936,1751,1751,1751,1751,0
20241007,191600,179240936,1751,1751,1751,1751,0
20241007,191500,179240936,1751,1751,1751,1751,0
20241007,191400,179240936,1751,1751,1751,1751,0
20241007,191300,179240936,1751,1751,1751,1751,0
20241007,191200,179240936,1751,1751,1751,1751,0
20241007,191100,179240936,1751,1751,1751,1751,0
20241007,191000,179240936,1751,1751,1751,1751,0
20241007,190900,179240936,1751,1751,1751,1751,0
20241007,190800,179240936,1751,1751,1751,1751,0
20241007,190700,179240936,1751,1751,1751,1751,0
20241007,190600,179240936,1751,1751,1751,1751,0
20241007,190500,179240936,1751,1751,1751,1751,0
20241007,190400,179240936,1751,1751,1751,1751,0
20241007,190300,179240936,1751,1751,1751,1751,0
20241007,190200,179240936,1751,1751,1751,1751,0
20241007,190100,179240936,1751,1751,1751,1751,3892
20241007,190000,179240936,1751,1751,1751,1751,0
20241007,185900,179240936,1751,1751,1751,1751,0
20241007,185800,179240936,1751,1751,1751,1751,0
20241007,185700,179240936,1751,1751,1751,1751,0
20241007,185600,179240936,1751,1751,1751,1751,0
20241007,185500,179240936,1751,1751,1751,1751,0
20241007,185400,179240936,1751,1751,1751,1751,0
20241007,185300,179240936,1751,1751,1751,1751,0
20241007,185200,179240936,1751,1751,1751,1751,0
20241007,185100,179240936,1751,1751,1751,1751,0
20241007,185000,179240936,1751,1751,1751,1751,0
20241007,184900,179240936,1751,1751,1751,1751,0
20241007,184800,179240936,1751,1751,1751,1751,0
20241007,184700,179240936,1751,1751,1751,1751,0
20241007,184600,179240936,1751,1751,1751,1751,0
20241007,184500,179240936,1751,1751,1751,1751,0
20241007,184400,179240936,1751,1751,1751,1751,0
20241007,184300,179240936,1751,1751,1751,1751,0
20241007,184200,179240936,1751,1751,1751,1751,0
20241007,184100,179240936,1751,1751,1751,1751,0
20241007,184000,179240936,1751,1751,1751,1751,0
20241007,183900,179240936,1751,1751,1751,1751,0
20241007,183800,179240936,1751,1751,1751,1751,0
20241007,183700,179240936,1751,1751,1751,1751,0
20241007,183600,179240936,1751,1751,1751,1751,0
20241007,183500,179240936,1751,1751,1751,1751,0
20241007,183400,179240936,1751,1751,1751,1751,0
20241007,183300,179240936,1751,1751,1751,1751,0
20241007,183200,179240936,1751,1751,1751,1751,0
20241007,183100,179240936,1751,1751,1751,1751,3892
20241007,183000,179240936,1751,1751,1751,1751,0
20241007,182900,179240936,1751,1751,1751,1751,0
20241007,182800,179240936,1751,1751,1751,1751,0
20241007,182700,179240936,1751,1751,1751,1751,0
20241007,182600,179240936,1751,1751,1751,1751,0
20241007,182500,179240936,1751,1751,1751,1751,0
20241007,182400,179240936,1751,1751,1751,1751,0
20241007,182300,179240936,1751,1751,1751,1751,0
20241007,182200,179240936,1751,1751,1751,1751,0
20241007,182100,179240936,1751,1751,1751,1751,0
20241007,182000,179240936,1751,1751,1751,1751,0
20241007,181900,179240936,1751,1751,1751,1751,0
20241007,181800,179240936,1751,1751,1751,1751,0
20241007,181700,179240936,1751,1751,1751,1751,0
20241007,181600,179240936,1751,1751,1751,1751,0
20241007,181500,179240936,1751,1751,1751,1751,0
20241007,181400,179240936,1751,1751,1751,1751,0
20241007,181300,179240936,1751,1751,1751,1751,0
20241007,181200,179240936,1751,1751,1751,1751,0
20241007,181100,179240936,1751,1751,1751,1751,0
20241007,181000,179240936,1751,1751,1751,1751,0
20241007,180900,179240936,1751,1751,1751,1751,0
20241007,180800,179240936,1751,1751,1751,1751,0
20241007,180700,179240936,1751,1751,1751,1751,0
20241007,180600,179240936,1751,1751,1751,1751,0
20241007,180500,179240936,1751,1751,1751,1751,0
20241007,180400,179240936,1751,1751,1751,1751,0
20241007,180300,179240936,1751,1751,1751,1751,0
20241007,180200,179240936,1751,1751,1751,1751,0
20241007,180100,179240936,1751,1751,1751,1751,3892
20241007,180000,179240936,1751,1751,1751,1751,0
20241007,175900,179240936,1751,1751,1751,1751,0
20241007,175800,179240936,1751,1751,1751,1751,0
20241007,175700,179240936,1751,1751,1751,1751,0
20241007,175600,179240936,1751,1751,1751,1751,0
20241007,175500,179240936,1751,1751,1751,1751,0
20241007,175400,179240936,1751,1751,1751,1751,0
20241007,175300,179240936,1751,1751,1751,1751,0
20241007,175200,179240936,1751,1751,1751,1751,0
20241007,175100,179240936,1751,1751,1751,1751,0
20241007,175000,179240936,1751,1751,1751,1751,0
20241007,174900,179240936,1751,1751,1751,1751,0
20241007,174800,179240936,1751,1751,1751,1751,0
20241007,174700,179240936,1751,1751,1751,1751,0
20241007,174600,179240936,1751,1751,1751,1751,0
20241007,174500,179240936,1751,1751,1751,1751,0
20241007,174400,179240936,1751,1751,1751,1751,0
20241007,174300,179240936,1751,1751,1751,1751,0
20241007,174200,179240936,1751,1751,1751,1751,0
20241007,174100,179240936,1751,1751,1751,1751,0
20241007,174000,179240936,1751,1751,1751,1751,0
20241007,173900,179240936,1751,1751,1751,1751,0
20241007,173800,179240936,1751,1751,1751,1751,0
20241007,173700,179240936,1751,1751,1751,1751,0
20241007,173600,179240936,1751,1751,1751,1751,0
20241007,173500,179240936,1751,1751,1751,1751,0
20241007,173400,179240936,1751,1751,1751,1751,0
20241007,173300,179240936,1751,1751,1751,1751,0
20241007,173200,179240936,1751,1751,1751,1751,0
20241007,173100,179240936,1751,1751,1751,1751,3892
20241007,173000,179240936,1751,1751,1751,1751,0
20241007,172900,179240936,1751,1751,1751,1751,0
20241007,172800,179240936,1751,1751,1751,1751,0
20241007,172700,179240936,1751,1751,1751,1751,0
20241007,172600,179240936,1751,1751,1751,1751,0
20241007,172500,179240936,1751,1751,1751,1751,0
20241007,172400,179240936,1751,1751,1751,1751,0
20241007,172300,179240936,1751,1751,1751,1751,0
20241007,172200,179240936,1751,1751,1751,1751,0
20241007,172100,179240936,1751,1751,1751,1751,0
20241007,172000,179240936,1751,1751,1751,1751,0
20241007,171900,179240936,1751,1751,1751,1751,0
20241007,171800,179240936,1751,1751,1751,1751,0
20241007,171700,179240936,1751,1751,1751,1751,0
20241007,171600,179240936,1751,1751,1751,1751,0
20241007,171500,179240936,1751,1751,1751,1751,0
20241007,171400,179240936,1751,1751,1751,1751,0
20241007,171300,179240936,1751,1751,1751,1751,0
20241007,171200,179240936,1751,1751,1751,1751,0
20241007,171100,179240936,1751,1751,1751,1751,0
20241007,171000,179240936,1751,1751,1751,1751,0
20241007,170900,179240936,1751,1751,1751,1751,0
20241007,170800,179240936,1751,1751,1751,1751,0
20241007,170700,179240936,1751,1751,1751,1751,0
20241007,170600,179240936,1751,1751,1751,1751,0
20241007,170500,179240936,1751,1751,1751,1751,0
20241007,170400,179240936,1751,1751,1751,1751,0
20241007,170300,179240936,1751,1751,1751,1751,0
20241007,170200,179240936,1751,1751,1751,1751,0
20241007,170100,179240936,1751,1751,1751,1751,3892
20241007,170000,179240936,1751,1751,1751,1751,0
20241007,165900,179240936,1751,1751,1751,1751,0
20241007,165800,179240936,1751,1751,1751,1751,0
20241007,165700,179240936,1751,1751,1751,1751,0
20241007,165600,179240936,1751,1751,1751,1751,0
20241007,165500,179240936,1751,1751,1751,1751,0
20241007,165400,179240936,1751,1751,1751,1751,0
20241007,165300,179240936,1751,1751,1751,1751,0
20241007,165200,179240936,1751,1751,1751,1751,0
20241007,165100,179240936,1751,1751,1751,1751,0
20241007,165000,179240936,1751,1751,1751,1751,0
20241007,164900,179240936,1751,1751,1751,1751,0
20241007,164800,179240936,1751,1751,1751,1751,0
20241007,164700,179240936,1751,1751,1751,1751,0
20241007,164600,179240936,1751,1751,1751,1751,0
20241007,164500,179240936,1751,1751,1751,1751,0
20241007,164400,179240936,1751,1751,1751,1751,0
20241007,164300,179240936,1751,1751,1751,1751,0
20241007,164200,179240936,1751,1751,1751,1751,0
20241007,164100,179240936,1751,1751,1751,1751,0
20241007,164000,179240936,1751,1751,1751,1751,0
20241007,163900,179240936,1751,1751,1751,1751,0
20241007,163800,179240936,1751,1751,1751,1751,0
20241007,163700,179240936,1751,1751,1751,1751,0
20241007,163600,179240936,1751,1751,1751,1751,0
20241007,163500,179240936,1751,1751,1751,1751,0
20241007,163400,179240936,1751,1751,1751,1751,0
20241007,163300,179240936,1751,1751,1751,1751,0
20241007,163200,179240936,1751,1751,1751,1751,0
20241007,163100,179240936,1751,1751,1751,1751,3892
20241007,163000,179240936,1751,1751,1751,1751,0
20241007,162900,179240936,1751,1751,1751,1751,0
20241007,162800,179240936,1751,1751,1751,1751,0
20241007,162700,179240936,1751,1751,1751,1751,0
20241007,162600,179240936,1751,1751,1751,1751,0
20241007,162500,179240936,1751,1751,1751,1751,0
20241007,162400,179240936,1751,1751,1751,1751,0
20241007,162300,179240936,1751,1751,1751,1751,0
20241007,162200,179240936,1751,1751,1751,1751,0
20241007,162100,179240936,1751,1751,1751,1751,0
20241007,162000,179240936,1751,1751,1751,1751,0
20241007,161900,179240936,1751,1751,1751,1751,0
20241007,161800,179240936,1751,1751,1751,1751,0
20241007,161700,179240936,1751,1751,1751,1751,0
20241007,161600,179240936,1751,1751,1751,1751,0
20241007,161500,179240936,1751,1751,1751,1751,0
20241007,161400,179240936,1751,1751,1751,1751,0
20241007,161300,179240936,1751,1751,1751,1751,0
20241007,161200,179240936,1751,1751,1751,1751,0
20241007,161100,179240936,1751,1751,1751,1751,0
20241007,161000,179240936,1751,1751,1751,1751,0
20241007,160900,179240936,1751,1751,1751,1751,0
20241007,160800,179240936,1751,1751,1751,1751,0
20241007,160700,179240936,1751,1751,1751,1751,0
20241007,160600,179240936,1751,1751,1751,1751,0
20241007,160500,179240936,1751,1751,1751,1751,0
20241007,160400,179240936,1751,1751,1751,1751,0
20241007,160300,179240936,1751,1751,1751,1751,0
20241007,160200,179240936,1751,1751,1751,1751,0
20241007,160100,179240936,1751,1751,1751,1751,3892
20241007,160000,179240936,1751,1751,1751,1751,0
20241007,155900,179240936,1751,1751,1751,1751,0
20241007,155800,179240936,1751,1751,1751,1751,0
20241007,155700,179240936,1751,1751,1751,1751,0
20241007,155600,179240936,1751,1751,1751,1751,0
20241007,155500,179240936,1751,1751,1751,1751,0
20241007,155400,179240936,1751,1751,1751,1751,0
20241007,155300,179240936,1751,1751,1751,1751,0
20241007,155200,179240936,1751,1751,1751,1751,0
20241007,155100,179240936,1751,1751,1751,1751,0
20241007,155000,179240936,1751,1751,1751,1751,0
20241007,154900,179240936,1751,1751,1751,1751,0
20241007,154800,179240936,1751,1751,1751,1751,0
20241007,154700,179240936,1751,1751,1751,1751,0
20241007,154600,179240936,1751,1751,1751,1751,0
20241007,154500,179240936,1751,1751,1751,1751,0
20241007,154400,179240936,1751,1751,1751,1751,0
20241007,154300,179240936,1751,1751,1751,1751,0
20241007,154200,179240936,1751,1751,1751,1751,0
20241007,154100,179240936,1751,1751,1751,1751,0
20241007,154000,179240936,1751,1751,1751,1751,0
20241007,153900,179240936,1751,1751,1751,1751,0
20241007,153800,179240936,1751,1751,1751,1751,0
20241007,153700,179240936,1751,1751,1751,1751,0
20241007,153600,179240936,1751,1751,1751,1751,0
20241007,153500,179240936,1751,1751,1751,1751,0
20241007,153400,179240936,1751,1751,1751,1751,0
20241007,153300,179240936,1751,1751,1751,1751,0
20241007,153200,179240936,1751,1751,1751,1751,0
20241007,153100,179240936,1751,1751,1751,1751,3892
20241007,153000,179240936,1751,1751,1751,1751,3892
20241007,152900,172426044,1752,1752,1752,1752,0
20241007,152800,172426044,1752,1752,1752,1752,0
20241007,152700,172426044,1752,1752,1752,1752,0
20241007,152600,172426044,1752,1752,1752,1752,0
20241007,152500,172426044,1752,1752,1752,1752,0
20241007,152400,172426044,1752,1752,1752,1752,0
20241007,152300,172426044,1752,1752,1752,1752,0
20241007,152200,172426044,1752,1752,1752,1752,0
20241007,152100,172426044,1752,1752,1752,1752,0
20241007,152000,172426044,1752,1752,1752,1752,0
20241007,151900,172426044,1752,1752,1752,1752,0
20241007,151800,172426044,1752,1752,1752,1752,0
20241007,151700,172426044,1752,1753,1754,1752,251
20241007,151600,171986076,1754,1754,1754,1754,10
20241007,151500,171968536,1754,1754,1754,1754,0
20241007,151400,171968536,1754,1754,1754,1754,1000
20241007,151300,170214536,1754,1754,1754,1754,7
20241007,151200,170202258,1755,1755,1755,1755,0
20241007,151100,170202258,1755,1755,1755,1755,0
20241007,151000,170202258,1755,1755,1755,1755,0
20241007,150900,170202258,1755,1755,1755,1755,0
20241007,150800,170202258,1755,1755,1755,1755,0
20241007,150700,170202258,1755,1755,1755,1755,100
20241007,150600,170026758,1753,1753,1753,1753,110
20241007,150500,169833928,1755,1755,1755,1755,28
20241007,150400,169784788,1753,1756,1756,1753,6
20241007,150300,169774258,1756,1756,1756,1756,0
20241007,150200,169774258,1756,1756,1756,1756,0
20241007,150100,169774258,1756,1756,1756,1756,110
20241007,150000,169581098,1754,1755,1755,1754,276
20241007,145900,169096987,1756,1756,1756,1756,0
20241007,145800,169096987,1756,1756,1756,1756,111
20241007,145700,168902071,1757,1757,1757,1757,0
20241007,145600,168902071,1757,1757,1757,1757,0
20241007,145500,168902071,1757,1757,1757,1757,7
20241007,145400,168889772,1758,1758,1758,1758,0
20241007,145300,168889772,1758,1758,1758,1758,0
20241007,145200,168889772,1758,1758,1758,1758,113
20241007,145100,168691118,1758,1758,1758,1758,0
20241007,145000,168691118,1758,1758,1758,1758,0
20241007,144900,168691118,1758,1758,1758,1758,0
20241007,144800,168691118,1758,1758,1758,1758,0
20241007,144700,168691118,1758,1758,1758,1758,1
20241007,144600,168689360,1756,1756,1756,1756,1
20241007,144500,168687604,1758,1758,1758,1758,0
20241007,144400,168687604,1758,1758,1758,1758,100
20241007,144300,168511804,1758,1758,1758,1758,0
20241007,144200,168511804,1758,1758,1758,1758,0
20241007,144100,168511804,1758,1758,1758,1758,0
20241007,144000,168511804,1758,1758,1758,1758,0
20241007,143900,168511804,1758,1758,1758,1758,0
20241007,143800,168511804,1758,1758,1758,1758,4
20241007,143700,168504772,1758,1757,1758,1757,161
20241007,143600,168221799,1757,1757,1757,1757,0
20241007,143500,168221799,1757,1757,1757,1757,0
20241007,143400,168221799,1757,1757,1757,1757,0
20241007,143300,168221799,1757,1757,1757,1757,37
20241007,143200,168156790,1758,1758,1758,1758,0
20241007,143100,168156790,1758,1758,1758,1758,292
20241007,143000,167643454,1758,1758,1758,1758,0
20241007,142900,167643454,1758,1758,1758,1758,50
20241007,142800,167555554,1758,1758,1758,1758,0
20241007,142700,167555554,1758,1758,1758,1758,0
20241007,142600,167555554,1758,1758,1758,1758,0
20241007,142500,167555554,1758,1758,1758,1758,0
20241007,142400,167555554,1758,1758,1758,1758,0
20241007,142300,167555554,1758,1758,1758,1758,0
20241007,142200,167555554,1758,1757,1758,1757,1339
20241007,142100,165202743,1756,1756,1756,1756,334
20241007,142000,164616239,1756,1756,1756,1756,0
20241007,141900,164616239,1756,1756,1756,1756,6
20241007,141800,164605703,1757,1757,1757,1757,0
20241007,141700,164605703,1757,1757,1757,1757,19
20241007,141600,164572320,1757,1757,1757,1757,0
20241007,141500,164572320,1757,1757,1757,1757,6
20241007,141400,164561778,1758,1758,1758,1758,10
20241007,141300,164544198,1758,1758,1758,1758,30
20241007,141200,164491458,1758,1758,1758,1758,4
20241007,141100,164484426,1758,1758,1758,1758,0
20241007,141000,164484426,1758,1758,1758,1758,6
20241007,140900,164473878,1750,1750,1750,1750,0
20241007,140800,164473878,1750,1750,1750,1750,0
20241007,140700,164473878,1750,1750,1750,1750,0
20241007,140600,164473878,1750,1750,1750,1750,0
20241007,140500,164473878,1750,1750,1750,1750,0
20241007,140400,164473878,1750,1750,1750,1750,0
20241007,140300,164473878,1750,1750,1750,1750,2206
20241007,140200,160613378,1758,1758,1758,1758,0
20241007,140100,160613378,1758,1758,1758,1758,0
20241007,140000,160613378,1758,1758,1758,1758,0
20241007,135900,160613378,1758,1758,1758,1758,0
20241007,135800,160613378,1758,1758,1758,1758,0
20241007,135700,160613378,1758,1758,1758,1758,0
20241007,135600,160613378,1758,1758,1758,1758,12
20241007,135500,160592282,1751,1751,1751,1751,300
20241007,135400,160066982,1751,1751,1751,1751,0
20241007,135300,160066982,1751,1751,1751,1751,0
20241007,135200,160066982,1751,1751,1751,1751,0
20241007,135100,160066982,1751,1751,1751,1751,0
20241007,135000,160066982,1751,1751,1751,1751,0
20241007,134900,160066982,1751,1751,1751,1751,0
20241007,134800,160066982,1751,1751,1751,1751,0
20241007,134700,160066982,1751,1751,1751,1751,0
20241007,134600,160066982,1751,1751,1751,1751,0
20241007,134500,160066982,1751,1751,1751,1751,0
20241007,134400,160066982,1751,1751,1751,1751,0
20241007,134300,160066982,1751,1751,1751,1751,0
20241007,134200,160066982,1751,1751,1751,1751,133
20241007,134100,159834099,1751,1751,1751,1751,852
20241007,134000,158342247,1759,1759,1759,1759,0
20241007,133900,158342247,1759,1759,1759,1759,1
20241007,133800,158340488,1762,1762,1762,1762,0
20241007,133700,158340488,1762,1762,1762,1762,0
20241007,133600,158340488,1762,1762,1762,1762,6
20241007,133500,158329916,1762,1762,1762,1762,5
20241007,133400,158321106,1751,1751,1751,1751,0
20241007,133300,158321106,1751,1752,1752,1751,421
20241007,133200,157583885,1754,1754,1754,1754,1363
20241007,133100,155193183,1754,1754,1754,1754,0
20241007,133000,155193183,1754,1754,1754,1754,0
20241007,132900,155193183,1754,1754,1754,1754,0
20241007,132800,155193183,1754,1754,1754,1754,0
20241007,132700,155193183,1754,1754,1754,1754,538
20241007,132600,154249531,1758,1758,1758,1758,0
20241007,132500,154249531,1758,1758,1758,1758,20
20241007,132400,154214371,1758,1758,1758,1758,0
20241007,132300,154214371,1758,1758,1758,1758,0
20241007,132200,154214371,1758,1758,1758,1758,0
20241007,132100,154214371,1758,1758,1758,1758,65
20241007,132000,154100101,1760,1760,1760,1760,0
20241007,131900,154100101,1760,1760,1760,1760,0
20241007,131800,154100101,1760,1760,1760,1760,0
20241007,131700,154100101,1760,1760,1760,1760,0
20241007,131600,154100101,1760,1760,1760,1760,0
20241007,131500,154100101,1760,1760,1760,1760,0
20241007,131400,154100101,1760,1760,1760,1760,225
20241007,131300,153704101,1760,1760,1760,1760,400
20241007,131200,153000101,1760,1760,1760,1760,200
20241007,131100,152648101,1760,1760,1760,1760,100
20241007,131000,152472101,1760,1760,1760,1760,0
20241007,130900,152472101,1760,1760,1760,1760,175
20241007,130800,152164101,1758,1758,1758,1758,0
20241007,130700,152164101,1758,1758,1758,1758,0
20241007,130600,152164101,1758,1758,1758,1758,0
20241007,130500,152164101,1758,1758,1758,1758,241
20241007,130400,151740423,1760,1760,1760,1760,0
20241007,130300,151740423,1760,1760,1760,1760,13
20241007,130200,151717543,1760,1760,1760,1760,0
20241007,130100,151717543,1760,1760,1760,1760,0
20241007,130000,151717543,1760,1760,1760,1760,1000
20241007,125900,149957543,1760,1760,1760,1760,110
20241007,125800,149763943,1760,1760,1760,1760,1227
20241007,125700,147604423,1760,1760,1760,1760,5
20241007,125600,147595623,1760,1760,1760,1760,100
20241007,125500,147419623,1755,1755,1755,1755,0
20241007,125400,147419623,1755,1755,1755,1755,890
20241007,125300,145857673,1755,1755,1755,1755,0
20241007,125200,145857673,1755,1755,1755,1755,0
20241007,125100,145857673,1755,1755,1755,1755,0
20241007,125000,145857673,1755,1755,1755,1755,0
20241007,124900,145857673,1755,1755,1755,1755,1
20241007,124800,145855918,1750,1750,1750,1750,990
20241007,124700,144123418,1750,1750,1750,1750,2357
20241007,124600,139998668,1750,1750,1750,1750,0
20241007,124500,139998668,1750,1750,1750,1750,150
20241007,124400,139736168,1750,1750,1750,1750,400
20241007,124300,139036168,1750,1750,1750,1750,0
20241007,124200,139036168,1750,1750,1750,1750,0
20241007,124100,139036168,1750,1750,1750,1750,1
20241007,124000,139034418,1750,1753,1753,1750,945
20241007,123900,137379373,1755,1753,1755,1753,158
20241007,123800,137102298,1751,1751,1751,1751,1
20241007,123700,137100547,1751,1751,1751,1751,50
20241007,123600,137012997,1751,1751,1751,1751,0
20241007,123500,137012997,1751,1751,1751,1751,0
20241007,123400,137012997,1751,1754,1754,1751,1112
20241007,123300,135065246,1753,1753,1753,1753,0
20241007,123200,135065246,1753,1753,1753,1753,0
20241007,123100,135065246,1753,1753,1753,1753,0
20241007,123000,135065246,1753,1753,1753,1753,1031
20241007,122900,133257903,1754,1755,1755,1754,224
20241007,122800,132865005,1754,1754,1754,1754,0
20241007,122700,132865005,1754,1754,1754,1754,0
20241007,122600,132865005,1754,1755,1755,1754,2534
20241007,122500,128419391,1755,1755,1755,1755,0
20241007,122400,128419391,1755,1755,1755,1755,0
20241007,122300,128419391,1755,1755,1755,1755,2393
20241007,122200,124219676,1759,1759,1759,1759,1
20241007,122100,124217917,1755,1755,1755,1755,0
20241007,122000,124217917,1755,1755,1755,1755,36
20241007,121900,124154737,1759,1759,1759,1759,0
20241007,121800,124154737,1759,1759,1759,1759,0
20241007,121700,124154737,1759,1759,1759,1759,0
20241007,121600,124154737,1759,1759,1759,1759,10
20241007,121500,124137147,1760,1760,1760,1760,0
20241007,121400,124137147,1760,1760,1760,1760,0
20241007,121300,124137147,1760,1760,1760,1760,17
20241007,121200,124107227,1760,1760,1760,1760,0
20241007,121100,124107227,1760,1760,1760,1760,0
20241007,121000,124107227,1760,1760,1760,1760,0
20241007,120900,124107227,1760,1760,1760,1760,100
20241007,120800,123931227,1760,1760,1760,1760,0
20241007,120700,123931227,1760,1753,1760,1753,101
20241007,120600,123754167,1753,1753,1753,1753,0
20241007,120500,123754167,1753,1753,1753,1753,0
20241007,120400,123754167,1753,1753,1753,1753,2
20241007,120300,123750661,1761,1761,1761,1761,0
20241007,120200,123750661,1761,1761,1761,1761,0
20241007,120100,123750661,1761,1761,1761,1761,0
20241007,120000,123750661,1761,1761,1761,1761,50
20241007,115900,123662611,1752,1752,1752,1752,0
20241007,115800,123662611,1752,1752,1752,1752,10
20241007,115700,123645091,1756,1756,1756,1756,0
20241007,115600,123645091,1756,1756,1756,1756,0
20241007,115500,123645091,1756,1756,1756,1756,20
20241007,115400,123609971,1756,1756,1756,1756,933
20241007,115300,121971623,1763,1763,1763,1763,0
20241007,115200,121971623,1763,1763,1763,1763,0
20241007,115100,121971623,1763,1763,1763,1763,1
20241007,115000,121969860,1755,1755,1755,1755,0
20241007,114900,121969860,1755,1755,1755,1755,0
20241007,114800,121969860,1755,1755,1755,1755,0
20241007,114700,121969860,1755,1755,1755,1755,0
20241007,114600,121969860,1755,1755,1755,1755,100
20241007,114500,121794360,1755,1755,1755,1755,0
20241007,114400,121794360,1755,1755,1755,1755,0
20241007,114300,121794360,1755,1755,1755,1755,0
20241007,114200,121794360,1755,1755,1755,1755,1
20241007,114100,121792605,1763,1763,1763,1763,0
20241007,114000,121792605,1763,1763,1763,1763,0
20241007,113900,121792605,1763,1763,1763,1763,0
20241007,113800,121792605,1763,1763,1763,1763,1
20241007,113700,121790842,1754,1764,1764,1754,2
20241007,113600,121787324,1752,1752,1752,1752,0
20241007,113500,121787324,1752,1752,1752,1752,0
20241007,113400,121787324,1752,1752,1752,1752,0
20241007,113300,121787324,1752,1752,1752,1752,0
20241007,113200,121787324,1752,1752,1752,1752,0
20241007,113100,121787324,1752,1752,1752,1752,0
20241007,113000,121787324,1752,1752,1752,1752,0
20241007,112900,121787324,1752,1752,1752,1752,0
20241007,112800,121787324,1752,1752,1752,1752,0
20241007,112700,121787324,1752,1752,1752,1752,0
20241007,112600,121787324,1752,1752,1752,1752,0
20241007,112500,121787324,1752,1752,1752,1752,0
20241007,112400,121787324,1752,1756,1756,1748,3684
20241007,112300,115332998,1756,1756,1756,1756,0
20241007,112200,115332998,1756,1756,1756,1756,0
20241007,112100,115332998,1756,1756,1756,1756,1
20241007,112000,115331242,1766,1766,1766,1766,0
20241007,111900,115331242,1766,1766,1766,1766,34
20241007,111800,115271198,1766,1766,1766,1766,0
20241007,111700,115271198,1766,1766,1766,1766,500
20241007,111600,114388198,1766,1766,1766,1766,0
20241007,111500,114388198,1766,1766,1766,1766,0
20241007,111400,114388198,1766,1766,1766,1766,0
20241007,111300,114388198,1766,1766,1766,1766,0
20241007,111200,114388198,1766,1766,1766,1766,0
20241007,111100,114388198,1766,1766,1766,1766,0
20241007,111000,114388198,1766,1766,1766,1766,0
20241007,110900,114388198,1766,1766,1766,1766,1
20241007,110800,114386432,1756,1756,1756,1756,0
20241007,110700,114386432,1756,1756,1756,1756,0
20241007,110600,114386432,1756,1756,1756,1756,400
20241007,110500,113684032,1757,1757,1757,1757,300
20241007,110400,113156932,1767,1767,1767,1767,629
20241007,110300,112045489,1767,1767,1767,1767,0
20241007,110200,112045489,1767,1767,1767,1767,0
20241007,110100,112045489,1767,1767,1767,1767,0
20241007,110000,112045489,1767,1767,1767,1767,0
20241007,105900,112045489,1767,1767,1767,1767,0
20241007,105800,112045489,1767,1767,1767,1767,0
20241007,105700,112045489,1767,1767,1767,1767,2757
20241007,105600,107173870,1767,1767,1767,1767,0
20241007,105500,107173870,1767,1767,1767,1767,1
20241007,105400,107172103,1755,1755,1755,1755,1
20241007,105300,107170348,1755,1755,1755,1755,26
20241007,105200,107124718,1755,1755,1755,1755,0
20241007,105100,107124718,1755,1758,1758,1755,1203
20241007,105000,105009860,1759,1768,1768,1759,200
20241007,104900,104656413,1768,1768,1768,1768,31
20241007,104800,104601605,1768,1768,1768,1768,30
20241007,104700,104548565,1769,1769,1769,1769,1
20241007,104600,104546796,1768,1761,1768,1761,39
20241007,104500,104478103,1768,1768,1768,1768,215
20241007,104400,104097983,1769,1769,1769,1769,37
20241007,104300,104032530,1769,1769,1769,1769,0
20241007,104200,104032530,1769,1769,1769,1769,169
20241007,104100,103733569,1769,1768,1769,1768,867
20241007,104000,102200052,1768,1768,1768,1768,5
20241007,103900,102191212,1768,1768,1768,1768,0
20241007,103800,102191212,1768,1768,1768,1768,1
20241007,103700,102189444,1769,1769,1769,1769,0
20241007,103600,102189444,1769,1769,1769,1769,0
20241007,103500,102189444,1769,1769,1769,1769,0
20241007,103400,102189444,1769,1769,1769,1769,0
20241007,103300,102189444,1769,1769,1769,1769,11
20241007,103200,102169985,1769,1769,1769,1769,165
20241007,103100,101878100,1769,1768,1769,1768,1575
20241007,103000,99092272,1757,1768,1768,1757,51
20241007,102900,99002115,1768,1768,1768,1768,20
20241007,102800,98966755,1768,1766,1768,1766,956
20241007,102700,97277241,1756,1756,1756,1756,0
20241007,102600,97277241,1756,1756,1756,1756,1
20241007,102500,97275485,1767,1767,1767,1767,84
20241007,102400,97127057,1755,1755,1755,1755,0
20241007,102300,97127057,1755,1755,1755,1755,0
20241007,102200,97127057,1755,1768,1768,1755,877
20241007,102100,95583021,1768,1765,1768,1765,3103
20241007,102000,90099581,1765,1768,1768,1765,57
20241007,101900,89998916,1768,1768,1768,1768,62
20241007,101800,89889300,1766,1763,1766,1763,2827
20241007,101700,84899855,1762,1762,1762,1762,1000
20241007,101600,83137855,1760,1760,1760,1760,0
20241007,101500,83137855,1760,1760,1760,1760,2
20241007,101400,83134335,1750,1750,1750,1750,216
20241007,101300,82756335,1762,1762,1762,1762,0
20241007,101200,82756335,1762,1762,1762,1762,0
20241007,101100,82756335,1762,1762,1762,1762,0
20241007,101000,82756335,1762,1762,1762,1762,0
20241007,100900,82756335,1762,1749,1762,1748,282
20241007,100800,82261884,1764,1757,1764,1754,732
20241007,100700,80977448,1764,1764,1764,1764,0
20241007,100600,80977448,1764,1757,1764,1757,1312
20241007,100500,78672257,1765,1765,1765,1765,6
20241007,100400,78661667,1765,1765,1765,1765,2300
20241007,100300,74602167,1764,1763,1764,1763,101
20241007,100200,74424004,1754,1764,1764,1754,71
20241007,100100,74299450,1751,1751,1751,1751,0
20241007,100000,74299450,1751,1751,1751,1751,469
20241007,095900,73478231,1767,1753,1767,1753,890
20241007,095800,71918047,1769,1769,1769,1769,1
20241007,095700,71916278,1751,1768,1770,1751,134
20241007,095600,71679486,1772,1772,1772,1772,0
20241007,095500,71679486,1772,1772,1772,1772,146
20241007,095400,71420774,1773,1751,1773,1751,217
20241007,095300,71040735,1748,1761,1761,1746,774
20241007,095200,69684235,1769,1774,1774,1769,2894
20241007,095100,64554138,1773,1768,1773,1768,2955
20241007,095000,59321659,1768,1767,1768,1767,466
20241007,094900,58498222,1766,1764,1766,1764,1484
20241007,094800,55879086,1763,1763,1763,1763,600
20241007,094700,54821286,1765,1765,1765,1765,3
20241007,094600,54815991,1765,1766,1766,1765,3
20241007,094500,54810694,1766,1766,1766,1759,69
20241007,094400,54688903,1766,1766,1766,1766,6
20241007,094300,54678307,1766,1766,1766,1766,500
20241007,094200,53795307,1765,1755,1765,1755,513
20241007,094100,52889992,1766,1766,1766,1766,542
20241007,094000,51932820,1766,1766,1766,1766,0
20241007,093900,51932820,1766,1766,1766,1766,0
20241007,093800,51932820,1766,1766,1766,1766,1044
20241007,093700,50089116,1766,1766,1766,1766,1
20241007,093600,50087350,1765,1765,1765,1765,2000
20241007,093500,46557350,1765,1765,1765,1765,0
20241007,093400,46557350,1765,1765,1765,1765,169
20241007,093300,46259065,1765,1765,1765,1765,0
20241007,093200,46259065,1765,1765,1765,1750,2143
20241007,093100,42508241,1755,1755,1755,1755,600
20241007,093000,41455241,1765,1765,1765,1765,900
20241007,092900,39866741,1766,1766,1766,1766,2
20241007,092800,39863209,1759,1759,1759,1759,2106
20241007,092700,36158755,1759,1759,1759,1759,0
20241007,092600,36158755,1759,1759,1759,1759,0
20241007,092500,36158755,1759,1759,1759,1759,109
20241007,092400,35967024,1750,1750,1750,1750,50
20241007,092300,35879524,1750,1763,1763,1750,779
20241007,092200,34506420,1764,1764,1764,1764,4216
20241007,092100,27069396,1768,1768,1768,1768,0
20241007,092000,27069396,1768,1768,1768,1768,0
20241007,091900,27069396,1768,1768,1768,1768,1
20241007,091800,27067628,1740,1744,1769,1740,1326
20241007,091700,24732260,1738,1740,1740,1738,333
20241007,091600,24153444,1742,1745,1745,1742,1802
20241007,091500,21013476,1745,1745,1745,1745,222
20241007,091400,20626086,1745,1745,1745,1745,300
20241007,091300,20102586,1750,1750,1750,1750,0
20241007,091200,20102586,1750,1750,1755,1750,110
20241007,091100,19910016,1750,1754,1754,1750,533
20241007,091000,18977186,1754,1755,1755,1754,903
20241007,090900,17393311,1755,1754,1755,1754,176
20241007,090800,17084521,1750,1750,1750,1750,0
20241007,090700,17084521,1750,1750,1750,1750,2
20241007,090600,17081021,1742,1757,1757,1742,4522
20241007,090500,9144697,1757,1757,1757,1757,268
20241007,090400,8673821,1757,1758,1758,1757,100
20241007,090300,8498043,1769,1769,1769,1769,83
20241007,090200,8351216,1778,1769,1778,1769,103
20241007,090100,8168091,1769,1775,1775,1769,2030
20241007,090000,4573841,1769,1759,1769,1759,2589