KissMeData/218150/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,210200,3715991775,4785,4785,4785,4785,15639
20241007,210100,3715991775,4785,4785,4785,4785,0
20241007,210000,3715991775,4785,4785,4785,4785,0
20241007,205900,3715991775,4785,4785,4785,4785,0
20241007,205800,3715991775,4785,4785,4785,4785,0
20241007,205700,3715991775,4785,4785,4785,4785,0
20241007,205600,3715991775,4785,4785,4785,4785,0
20241007,205500,3715991775,4785,4785,4785,4785,0
20241007,205400,3715991775,4785,4785,4785,4785,0
20241007,205300,3715991775,4785,4785,4785,4785,0
20241007,205200,3715991775,4785,4785,4785,4785,0
20241007,205100,3715991775,4785,4785,4785,4785,0
20241007,205000,3715991775,4785,4785,4785,4785,0
20241007,204900,3715991775,4785,4785,4785,4785,0
20241007,204800,3715991775,4785,4785,4785,4785,0
20241007,204700,3715991775,4785,4785,4785,4785,0
20241007,204600,3715991775,4785,4785,4785,4785,0
20241007,204500,3715991775,4785,4785,4785,4785,0
20241007,204400,3715991775,4785,4785,4785,4785,0
20241007,204300,3715991775,4785,4785,4785,4785,0
20241007,204200,3715991775,4785,4785,4785,4785,0
20241007,204100,3715991775,4785,4785,4785,4785,0
20241007,204000,3715991775,4785,4785,4785,4785,0
20241007,203900,3715991775,4785,4785,4785,4785,0
20241007,203800,3715991775,4785,4785,4785,4785,0
20241007,203700,3715991775,4785,4785,4785,4785,0
20241007,203600,3715991775,4785,4785,4785,4785,0
20241007,203500,3715991775,4785,4785,4785,4785,0
20241007,203400,3715991775,4785,4785,4785,4785,0
20241007,203300,3715991775,4785,4785,4785,4785,0
20241007,203200,3715991775,4785,4785,4785,4785,15639
20241007,203100,3715991775,4785,4785,4785,4785,0
20241007,203000,3715991775,4785,4785,4785,4785,0
20241007,202900,3715991775,4785,4785,4785,4785,0
20241007,202800,3715991775,4785,4785,4785,4785,0
20241007,202700,3715991775,4785,4785,4785,4785,0
20241007,202600,3715991775,4785,4785,4785,4785,0
20241007,202500,3715991775,4785,4785,4785,4785,0
20241007,202400,3715991775,4785,4785,4785,4785,0
20241007,202300,3715991775,4785,4785,4785,4785,0
20241007,202200,3715991775,4785,4785,4785,4785,0
20241007,202100,3715991775,4785,4785,4785,4785,0
20241007,202000,3715991775,4785,4785,4785,4785,0
20241007,201900,3715991775,4785,4785,4785,4785,0
20241007,201800,3715991775,4785,4785,4785,4785,0
20241007,201700,3715991775,4785,4785,4785,4785,0
20241007,201600,3715991775,4785,4785,4785,4785,0
20241007,201500,3715991775,4785,4785,4785,4785,0
20241007,201400,3715991775,4785,4785,4785,4785,0
20241007,201300,3715991775,4785,4785,4785,4785,0
20241007,201200,3715991775,4785,4785,4785,4785,0
20241007,201100,3715991775,4785,4785,4785,4785,0
20241007,201000,3715991775,4785,4785,4785,4785,0
20241007,200900,3715991775,4785,4785,4785,4785,0
20241007,200800,3715991775,4785,4785,4785,4785,0
20241007,200700,3715991775,4785,4785,4785,4785,0
20241007,200600,3715991775,4785,4785,4785,4785,0
20241007,200500,3715991775,4785,4785,4785,4785,0
20241007,200400,3715991775,4785,4785,4785,4785,0
20241007,200300,3715991775,4785,4785,4785,4785,0
20241007,200200,3715991775,4785,4785,4785,4785,15639
20241007,200100,3715991775,4785,4785,4785,4785,0
20241007,200000,3715991775,4785,4785,4785,4785,0
20241007,195900,3715991775,4785,4785,4785,4785,0
20241007,195800,3715991775,4785,4785,4785,4785,0
20241007,195700,3715991775,4785,4785,4785,4785,0
20241007,195600,3715991775,4785,4785,4785,4785,0
20241007,195500,3715991775,4785,4785,4785,4785,0
20241007,195400,3715991775,4785,4785,4785,4785,0
20241007,195300,3715991775,4785,4785,4785,4785,0
20241007,195200,3715991775,4785,4785,4785,4785,0
20241007,195100,3715991775,4785,4785,4785,4785,0
20241007,195000,3715991775,4785,4785,4785,4785,0
20241007,194900,3715991775,4785,4785,4785,4785,0
20241007,194800,3715991775,4785,4785,4785,4785,0
20241007,194700,3715991775,4785,4785,4785,4785,0
20241007,194600,3715991775,4785,4785,4785,4785,0
20241007,194500,3715991775,4785,4785,4785,4785,0
20241007,194400,3715991775,4785,4785,4785,4785,0
20241007,194300,3715991775,4785,4785,4785,4785,0
20241007,194200,3715991775,4785,4785,4785,4785,0
20241007,194100,3715991775,4785,4785,4785,4785,0
20241007,194000,3715991775,4785,4785,4785,4785,0
20241007,193900,3715991775,4785,4785,4785,4785,0
20241007,193800,3715991775,4785,4785,4785,4785,0
20241007,193700,3715991775,4785,4785,4785,4785,0
20241007,193600,3715991775,4785,4785,4785,4785,0
20241007,193500,3715991775,4785,4785,4785,4785,0
20241007,193400,3715991775,4785,4785,4785,4785,0
20241007,193300,3715991775,4785,4785,4785,4785,0
20241007,193200,3715991775,4785,4785,4785,4785,15639
20241007,193100,3715991775,4785,4785,4785,4785,0
20241007,193000,3715991775,4785,4785,4785,4785,0
20241007,192900,3715991775,4785,4785,4785,4785,0
20241007,192800,3715991775,4785,4785,4785,4785,0
20241007,192700,3715991775,4785,4785,4785,4785,0
20241007,192600,3715991775,4785,4785,4785,4785,0
20241007,192500,3715991775,4785,4785,4785,4785,0
20241007,192400,3715991775,4785,4785,4785,4785,0
20241007,192300,3715991775,4785,4785,4785,4785,0
20241007,192200,3715991775,4785,4785,4785,4785,0
20241007,192100,3715991775,4785,4785,4785,4785,0
20241007,192000,3715991775,4785,4785,4785,4785,0
20241007,191900,3715991775,4785,4785,4785,4785,0
20241007,191800,3715991775,4785,4785,4785,4785,0
20241007,191700,3715991775,4785,4785,4785,4785,0
20241007,191600,3715991775,4785,4785,4785,4785,0
20241007,191500,3715991775,4785,4785,4785,4785,0
20241007,191400,3715991775,4785,4785,4785,4785,0
20241007,191300,3715991775,4785,4785,4785,4785,0
20241007,191200,3715991775,4785,4785,4785,4785,0
20241007,191100,3715991775,4785,4785,4785,4785,0
20241007,191000,3715991775,4785,4785,4785,4785,0
20241007,190900,3715991775,4785,4785,4785,4785,0
20241007,190800,3715991775,4785,4785,4785,4785,0
20241007,190700,3715991775,4785,4785,4785,4785,0
20241007,190600,3715991775,4785,4785,4785,4785,0
20241007,190500,3715991775,4785,4785,4785,4785,0
20241007,190400,3715991775,4785,4785,4785,4785,0
20241007,190300,3715991775,4785,4785,4785,4785,0
20241007,190200,3715991775,4785,4785,4785,4785,15639
20241007,190100,3715991775,4785,4785,4785,4785,0
20241007,190000,3715991775,4785,4785,4785,4785,0
20241007,185900,3715991775,4785,4785,4785,4785,0
20241007,185800,3715991775,4785,4785,4785,4785,0
20241007,185700,3715991775,4785,4785,4785,4785,0
20241007,185600,3715991775,4785,4785,4785,4785,0
20241007,185500,3715991775,4785,4785,4785,4785,0
20241007,185400,3715991775,4785,4785,4785,4785,0
20241007,185300,3715991775,4785,4785,4785,4785,0
20241007,185200,3715991775,4785,4785,4785,4785,0
20241007,185100,3715991775,4785,4785,4785,4785,0
20241007,185000,3715991775,4785,4785,4785,4785,0
20241007,184900,3715991775,4785,4785,4785,4785,0
20241007,184800,3715991775,4785,4785,4785,4785,0
20241007,184700,3715991775,4785,4785,4785,4785,0
20241007,184600,3715991775,4785,4785,4785,4785,0
20241007,184500,3715991775,4785,4785,4785,4785,0
20241007,184400,3715991775,4785,4785,4785,4785,0
20241007,184300,3715991775,4785,4785,4785,4785,0
20241007,184200,3715991775,4785,4785,4785,4785,0
20241007,184100,3715991775,4785,4785,4785,4785,0
20241007,184000,3715991775,4785,4785,4785,4785,0
20241007,183900,3715991775,4785,4785,4785,4785,0
20241007,183800,3715991775,4785,4785,4785,4785,0
20241007,183700,3715991775,4785,4785,4785,4785,0
20241007,183600,3715991775,4785,4785,4785,4785,0
20241007,183500,3715991775,4785,4785,4785,4785,0
20241007,183400,3715991775,4785,4785,4785,4785,0
20241007,183300,3715991775,4785,4785,4785,4785,0
20241007,183200,3715991775,4785,4785,4785,4785,15639
20241007,183100,3715991775,4785,4785,4785,4785,0
20241007,183000,3715991775,4785,4785,4785,4785,0
20241007,182900,3715991775,4785,4785,4785,4785,0
20241007,182800,3715991775,4785,4785,4785,4785,0
20241007,182700,3715991775,4785,4785,4785,4785,0
20241007,182600,3715991775,4785,4785,4785,4785,0
20241007,182500,3715991775,4785,4785,4785,4785,0
20241007,182400,3715991775,4785,4785,4785,4785,0
20241007,182300,3715991775,4785,4785,4785,4785,0
20241007,182200,3715991775,4785,4785,4785,4785,0
20241007,182100,3715991775,4785,4785,4785,4785,0
20241007,182000,3715991775,4785,4785,4785,4785,0
20241007,181900,3715991775,4785,4785,4785,4785,0
20241007,181800,3715991775,4785,4785,4785,4785,0
20241007,181700,3715991775,4785,4785,4785,4785,0
20241007,181600,3715991775,4785,4785,4785,4785,0
20241007,181500,3715991775,4785,4785,4785,4785,0
20241007,181400,3715991775,4785,4785,4785,4785,0
20241007,181300,3715991775,4785,4785,4785,4785,0
20241007,181200,3715991775,4785,4785,4785,4785,0
20241007,181100,3715991775,4785,4785,4785,4785,0
20241007,181000,3715991775,4785,4785,4785,4785,0
20241007,180900,3715991775,4785,4785,4785,4785,0
20241007,180800,3715991775,4785,4785,4785,4785,0
20241007,180700,3715991775,4785,4785,4785,4785,0
20241007,180600,3715991775,4785,4785,4785,4785,0
20241007,180500,3715991775,4785,4785,4785,4785,0
20241007,180400,3715991775,4785,4785,4785,4785,0
20241007,180300,3715991775,4785,4785,4785,4785,0
20241007,180200,3715991775,4785,4785,4785,4785,15639
20241007,180100,3715991775,4785,4785,4785,4785,0
20241007,180000,3715991775,4785,4785,4785,4785,0
20241007,175900,3715991775,4785,4785,4785,4785,0
20241007,175800,3715991775,4785,4785,4785,4785,0
20241007,175700,3715991775,4785,4785,4785,4785,0
20241007,175600,3715991775,4785,4785,4785,4785,0
20241007,175500,3715991775,4785,4785,4785,4785,0
20241007,175400,3715991775,4785,4785,4785,4785,0
20241007,175300,3715991775,4785,4785,4785,4785,0
20241007,175200,3715991775,4785,4785,4785,4785,0
20241007,175100,3715991775,4785,4785,4785,4785,0
20241007,175000,3715991775,4785,4785,4785,4785,0
20241007,174900,3715991775,4785,4785,4785,4785,0
20241007,174800,3715991775,4785,4785,4785,4785,0
20241007,174700,3715991775,4785,4785,4785,4785,0
20241007,174600,3715991775,4785,4785,4785,4785,0
20241007,174500,3715991775,4785,4785,4785,4785,0
20241007,174400,3715991775,4785,4785,4785,4785,0
20241007,174300,3715991775,4785,4785,4785,4785,0
20241007,174200,3715991775,4785,4785,4785,4785,0
20241007,174100,3715991775,4785,4785,4785,4785,0
20241007,174000,3715991775,4785,4785,4785,4785,0
20241007,173900,3715991775,4785,4785,4785,4785,0
20241007,173800,3715991775,4785,4785,4785,4785,0
20241007,173700,3715991775,4785,4785,4785,4785,0
20241007,173600,3715991775,4785,4785,4785,4785,0
20241007,173500,3715991775,4785,4785,4785,4785,0
20241007,173400,3715991775,4785,4785,4785,4785,0
20241007,173300,3715991775,4785,4785,4785,4785,0
20241007,173200,3715991775,4785,4785,4785,4785,15639
20241007,173100,3715991775,4785,4785,4785,4785,0
20241007,173000,3715991775,4785,4785,4785,4785,0
20241007,172900,3715991775,4785,4785,4785,4785,0
20241007,172800,3715991775,4785,4785,4785,4785,0
20241007,172700,3715991775,4785,4785,4785,4785,0
20241007,172600,3715991775,4785,4785,4785,4785,0
20241007,172500,3715991775,4785,4785,4785,4785,0
20241007,172400,3715991775,4785,4785,4785,4785,0
20241007,172300,3715991775,4785,4785,4785,4785,0
20241007,172200,3715991775,4785,4785,4785,4785,0
20241007,172100,3715991775,4785,4785,4785,4785,0
20241007,172000,3715991775,4785,4785,4785,4785,0
20241007,171900,3715991775,4785,4785,4785,4785,0
20241007,171800,3715991775,4785,4785,4785,4785,0
20241007,171700,3715991775,4785,4785,4785,4785,0
20241007,171600,3715991775,4785,4785,4785,4785,0
20241007,171500,3715991775,4785,4785,4785,4785,0
20241007,171400,3715991775,4785,4785,4785,4785,0
20241007,171300,3715991775,4785,4785,4785,4785,0
20241007,171200,3715991775,4785,4785,4785,4785,0
20241007,171100,3715991775,4785,4785,4785,4785,0
20241007,171000,3715991775,4785,4785,4785,4785,0
20241007,170900,3715991775,4785,4785,4785,4785,0
20241007,170800,3715991775,4785,4785,4785,4785,0
20241007,170700,3715991775,4785,4785,4785,4785,0
20241007,170600,3715991775,4785,4785,4785,4785,0
20241007,170500,3715991775,4785,4785,4785,4785,0
20241007,170400,3715991775,4785,4785,4785,4785,0
20241007,170300,3715991775,4785,4785,4785,4785,0
20241007,170200,3715991775,4785,4785,4785,4785,15639
20241007,170100,3715991775,4785,4785,4785,4785,0
20241007,170000,3715991775,4785,4785,4785,4785,0
20241007,165900,3715991775,4785,4785,4785,4785,0
20241007,165800,3715991775,4785,4785,4785,4785,0
20241007,165700,3715991775,4785,4785,4785,4785,0
20241007,165600,3715991775,4785,4785,4785,4785,0
20241007,165500,3715991775,4785,4785,4785,4785,0
20241007,165400,3715991775,4785,4785,4785,4785,0
20241007,165300,3715991775,4785,4785,4785,4785,0
20241007,165200,3715991775,4785,4785,4785,4785,0
20241007,165100,3715991775,4785,4785,4785,4785,0
20241007,165000,3715991775,4785,4785,4785,4785,0
20241007,164900,3715991775,4785,4785,4785,4785,0
20241007,164800,3715991775,4785,4785,4785,4785,0
20241007,164700,3715991775,4785,4785,4785,4785,0
20241007,164600,3715991775,4785,4785,4785,4785,0
20241007,164500,3715991775,4785,4785,4785,4785,0
20241007,164400,3715991775,4785,4785,4785,4785,0
20241007,164300,3715991775,4785,4785,4785,4785,0
20241007,164200,3715991775,4785,4785,4785,4785,0
20241007,164100,3715991775,4785,4785,4785,4785,0
20241007,164000,3715991775,4785,4785,4785,4785,0
20241007,163900,3715991775,4785,4785,4785,4785,0
20241007,163800,3715991775,4785,4785,4785,4785,0
20241007,163700,3715991775,4785,4785,4785,4785,0
20241007,163600,3715991775,4785,4785,4785,4785,0
20241007,163500,3715991775,4785,4785,4785,4785,0
20241007,163400,3715991775,4785,4785,4785,4785,0
20241007,163300,3715991775,4785,4785,4785,4785,0
20241007,163200,3715991775,4785,4785,4785,4785,15639
20241007,163100,3715991775,4785,4785,4785,4785,0
20241007,163000,3715991775,4785,4785,4785,4785,0
20241007,162900,3715991775,4785,4785,4785,4785,0
20241007,162800,3715991775,4785,4785,4785,4785,0
20241007,162700,3715991775,4785,4785,4785,4785,0
20241007,162600,3715991775,4785,4785,4785,4785,0
20241007,162500,3715991775,4785,4785,4785,4785,0
20241007,162400,3715991775,4785,4785,4785,4785,0
20241007,162300,3715991775,4785,4785,4785,4785,0
20241007,162200,3715991775,4785,4785,4785,4785,0
20241007,162100,3715991775,4785,4785,4785,4785,0
20241007,162000,3715991775,4785,4785,4785,4785,0
20241007,161900,3715991775,4785,4785,4785,4785,0
20241007,161800,3715991775,4785,4785,4785,4785,0
20241007,161700,3715991775,4785,4785,4785,4785,0
20241007,161600,3715991775,4785,4785,4785,4785,0
20241007,161500,3715991775,4785,4785,4785,4785,0
20241007,161400,3715991775,4785,4785,4785,4785,0
20241007,161300,3715991775,4785,4785,4785,4785,0
20241007,161200,3715991775,4785,4785,4785,4785,0
20241007,161100,3715991775,4785,4785,4785,4785,0
20241007,161000,3715991775,4785,4785,4785,4785,0
20241007,160900,3715991775,4785,4785,4785,4785,0
20241007,160800,3715991775,4785,4785,4785,4785,0
20241007,160700,3715991775,4785,4785,4785,4785,0
20241007,160600,3715991775,4785,4785,4785,4785,0
20241007,160500,3715991775,4785,4785,4785,4785,0
20241007,160400,3715991775,4785,4785,4785,4785,0
20241007,160300,3715991775,4785,4785,4785,4785,0
20241007,160200,3715991775,4785,4785,4785,4785,15639
20241007,160100,3715991775,4785,4785,4785,4785,0
20241007,160000,3715991775,4785,4785,4785,4785,0
20241007,155900,3715991775,4785,4785,4785,4785,0
20241007,155800,3715991775,4785,4785,4785,4785,0
20241007,155700,3715991775,4785,4785,4785,4785,0
20241007,155600,3715991775,4785,4785,4785,4785,0
20241007,155500,3715991775,4785,4785,4785,4785,0
20241007,155400,3715991775,4785,4785,4785,4785,0
20241007,155300,3715991775,4785,4785,4785,4785,0
20241007,155200,3715991775,4785,4785,4785,4785,0
20241007,155100,3715991775,4785,4785,4785,4785,0
20241007,155000,3715991775,4785,4785,4785,4785,0
20241007,154900,3715991775,4785,4785,4785,4785,0
20241007,154800,3715991775,4785,4785,4785,4785,0
20241007,154700,3715991775,4785,4785,4785,4785,0
20241007,154600,3715991775,4785,4785,4785,4785,0
20241007,154500,3715991775,4785,4785,4785,4785,0
20241007,154400,3715991775,4785,4785,4785,4785,0
20241007,154300,3715991775,4785,4785,4785,4785,0
20241007,154200,3715991775,4785,4785,4785,4785,0
20241007,154100,3715991775,4785,4785,4785,4785,0
20241007,154000,3715991775,4785,4785,4785,4785,0
20241007,153900,3715991775,4785,4785,4785,4785,0
20241007,153800,3715991775,4785,4785,4785,4785,0
20241007,153700,3715991775,4785,4785,4785,4785,0
20241007,153600,3715991775,4785,4785,4785,4785,0
20241007,153500,3715991775,4785,4785,4785,4785,0
20241007,153400,3715991775,4785,4785,4785,4785,0
20241007,153300,3715991775,4785,4785,4785,4785,0
20241007,153200,3715991775,4785,4785,4785,4785,15639
20241007,153100,3715991775,4785,4785,4785,4785,0
20241007,153000,3715991775,4785,4785,4785,4785,15639
20241007,152900,3641159160,4795,4795,4795,4795,0
20241007,152800,3641159160,4795,4795,4795,4795,0
20241007,152700,3641159160,4795,4795,4795,4795,0
20241007,152600,3641159160,4795,4795,4795,4795,0
20241007,152500,3641159160,4795,4795,4795,4795,0
20241007,152400,3641159160,4795,4795,4795,4795,0
20241007,152300,3641159160,4795,4795,4795,4795,0
20241007,152200,3641159160,4795,4795,4795,4795,0
20241007,152100,3641159160,4795,4795,4795,4795,0
20241007,152000,3641159160,4795,4795,4795,4795,0
20241007,151900,3641159160,4795,4775,4800,4770,13737
20241007,151800,3575396980,4795,4775,4815,4770,54168
20241007,151700,3315390985,4780,4765,4790,4765,14115
20241007,151600,3247981910,4765,4765,4770,4765,553
20241007,151500,3245345920,4770,4795,4795,4755,2483
20241007,151400,3233490805,4795,4750,4800,4750,30285
20241007,151300,3088850555,4745,4755,4755,4740,4729
20241007,151200,3066413325,4755,4750,4755,4730,5261
20241007,151100,3041460310,4750,4750,4755,4740,4481
20241007,151000,3020199800,4755,4760,4765,4750,1041
20241007,150900,3015246715,4760,4765,4765,4750,2393
20241007,150800,3003858525,4760,4750,4760,4740,7768
20241007,150700,2966948260,4750,4745,4750,4745,252
20241007,150600,2965751350,4755,4750,4755,4745,542
20241007,150500,2963178060,4755,4760,4760,4745,3704
20241007,150400,2945575550,4755,4755,4760,4750,2624
20241007,150300,2933098430,4760,4770,4770,4760,2183
20241007,150200,2922698640,4770,4730,4770,4730,27471
20241007,150100,2791914025,4740,4730,4745,4725,4236
20241007,150000,2771842695,4730,4725,4740,4725,3554
20241007,145900,2755025280,4725,4715,4725,4710,101
20241007,145800,2754549450,4730,4720,4735,4710,802
20241007,145700,2750757880,4730,4720,4735,4720,417
20241007,145600,2748783590,4735,4735,4735,4730,1507
20241007,145500,2741647995,4730,4720,4730,4715,15531
20241007,145400,2668244170,4720,4705,4720,4705,111
20241007,145300,2667721750,4720,4705,4720,4705,60
20241007,145200,2667439435,4715,4715,4715,4715,21
20241007,145100,2667340420,4705,4710,4715,4705,1894
20241007,145000,2658415190,4715,4710,4715,4705,267
20241007,144900,2657157275,4700,4720,4720,4700,3493
20241007,144800,2640707945,4720,4720,4720,4720,3500
20241007,144700,2624187945,4715,4710,4715,4710,2968
20241007,144600,2610198665,4710,4710,4710,4710,54
20241007,144500,2609944325,4710,4725,4725,4705,878
20241007,144400,2605812780,4705,4715,4720,4705,666
20241007,144300,2602672010,4705,4700,4705,4700,1901
20241007,144200,2593735810,4700,4705,4705,4700,250
20241007,144100,2592560510,4700,4700,4700,4700,230
20241007,144000,2591479510,4725,4720,4725,4705,2407
20241007,143900,2580150900,4725,4725,4725,4725,1301
20241007,143800,2574003675,4725,4710,4725,4710,2021
20241007,143700,2564469555,4710,4725,4725,4710,228
20241007,143600,2563395255,4725,4725,4725,4720,101
20241007,143500,2562918035,4730,4715,4730,4715,2533
20241007,143400,2550948995,4710,4710,4710,4710,91
20241007,143300,2550520385,4710,4710,4710,4710,91
20241007,143200,2550091775,4705,4705,4705,4705,9
20241007,143100,2550049430,4710,4715,4715,4710,666
20241007,143000,2546911610,4715,4725,4725,4715,2060
20241007,142900,2537186075,4725,4725,4725,4725,452
20241007,142800,2535050375,4720,4725,4725,4720,1269
20241007,142700,2529057805,4725,4720,4725,4720,1204
20241007,142600,2523368915,4720,4710,4720,4705,12929
20241007,142500,2462368740,4720,4705,4720,4705,242
20241007,142400,2461226560,4705,4720,4720,4705,253
20241007,142300,2460032445,4720,4725,4725,4720,6
20241007,142200,2460004115,4725,4725,4725,4715,134
20241007,142100,2459370975,4725,4720,4725,4720,181
20241007,142000,2458515760,4725,4710,4725,4710,236
20241007,141900,2457402250,4705,4715,4715,4705,1769
20241007,141800,2449069525,4715,4720,4730,4715,713
20241007,141700,2445702620,4720,4740,4740,4720,1705
20241007,141600,2437635785,4745,4750,4760,4745,5958
20241007,141500,2409322490,4755,4755,4765,4740,12763
20241007,141400,2348612965,4755,4700,4755,4700,24766
20241007,141300,2231318035,4710,4690,4710,4685,6143
20241007,141200,2202452110,4685,4685,4695,4685,107
20241007,141100,2201950015,4685,4695,4695,4685,1687
20241007,141000,2194045400,4695,4695,4695,4690,134
20241007,140900,2193416405,4690,4695,4695,4690,543
20241007,140800,2190867580,4695,4685,4695,4685,6
20241007,140700,2190839445,4700,4680,4700,4680,5005
20241007,140600,2167335070,4675,4675,4675,4675,145
20241007,140500,2166657195,4670,4670,4670,4670,51
20241007,140400,2166419025,4670,4670,4670,4660,888
20241007,140300,2162272080,4665,4665,4665,4665,3497
20241007,140200,2145958575,4665,4660,4665,4660,3
20241007,140100,2145944590,4665,4665,4665,4665,0
20241007,140000,2145944590,4665,4655,4665,4655,4
20241007,135900,2145925960,4650,4655,4665,4650,588
20241007,135800,2143189210,4665,4665,4665,4665,9
20241007,135700,2143147225,4665,4665,4665,4665,6
20241007,135600,2143119235,4665,4655,4665,4655,3102
20241007,135500,2128671250,4660,4660,4660,4660,0
20241007,135400,2128671250,4660,4655,4660,4655,127
20241007,135300,2128079730,4660,4660,4660,4660,37
20241007,135200,2127907310,4660,4665,4665,4660,159
20241007,135100,2127166320,4665,4665,4665,4665,51
20241007,135000,2126928405,4660,4660,4665,4660,1928
20241007,134900,2117943425,4650,4660,4660,4650,583
20241007,134800,2115230900,4650,4650,4655,4650,2111
20241007,134700,2105413150,4650,4655,4655,4650,918
20241007,134600,2101144445,4655,4660,4660,4655,393
20241007,134500,2099313225,4660,4660,4660,4660,538
20241007,134400,2096806145,4660,4655,4660,4655,3014
20241007,134300,2082760910,4655,4655,4655,4655,256
20241007,134200,2081569230,4655,4655,4655,4655,5
20241007,134100,2081545955,4655,4650,4655,4645,3256
20241007,134000,2066403785,4650,4650,4650,4650,37
20241007,133900,2066231735,4645,4640,4650,4640,1165
20241007,133800,2060825600,4640,4650,4650,4640,7019
20241007,133700,2028221890,4650,4650,4650,4650,563
20241007,133600,2025603940,4650,4655,4655,4650,37
20241007,133500,2025431790,4655,4650,4655,4645,348
20241007,133400,2023813590,4650,4650,4650,4650,1173
20241007,133300,2018359140,4650,4650,4655,4650,234
20241007,133200,2017270940,4655,4650,4655,4650,4024
20241007,133100,1998559335,4650,4665,4665,4650,3253
20241007,133000,1983420540,4665,4655,4665,4655,2220
20241007,132900,1973086430,4655,4675,4675,4655,2427
20241007,132800,1961768715,4670,4670,4670,4670,117
20241007,132700,1961222325,4675,4670,4675,4670,469
20241007,132600,1959032075,4675,4680,4680,4675,401
20241007,132500,1957157395,4670,4670,4680,4670,1605
20241007,132400,1949656625,4665,4670,4670,4665,500
20241007,132300,1947323375,4670,4675,4675,4670,640
20241007,132200,1944333725,4675,4675,4675,4675,183
20241007,132100,1943478200,4675,4670,4675,4670,1842
20241007,132000,1934876055,4665,4665,4665,4665,0
20241007,131900,1934876055,4665,4665,4665,4665,58
20241007,131800,1934605485,4665,4665,4665,4660,1569
20241007,131700,1927287195,4665,4665,4665,4665,135
20241007,131600,1926657420,4665,4665,4665,4665,227
20241007,131500,1925598465,4665,4665,4665,4665,40
20241007,131400,1925411865,4660,4660,4660,4660,2
20241007,131300,1925402545,4660,4660,4660,4660,44
20241007,131200,1925197505,4670,4665,4670,4665,6
20241007,131100,1925169510,4665,4670,4670,4665,8
20241007,131000,1925132175,4670,4670,4670,4670,1
20241007,130900,1925127505,4670,4655,4670,4655,634
20241007,130800,1922173885,4655,4655,4655,4655,16
20241007,130700,1922099405,4670,4670,4670,4670,5
20241007,130600,1922076055,4670,4670,4670,4670,1
20241007,130500,1922071385,4655,4670,4670,4655,405
20241007,130400,1920180110,4670,4670,4670,4670,10
20241007,130300,1920133410,4670,4655,4670,4655,1488
20241007,130200,1913206255,4670,4660,4670,4660,817
20241007,130100,1909398005,4665,4665,4670,4665,102
20241007,130000,1908922170,4665,4660,4670,4660,151
20241007,125900,1908217840,4660,4665,4665,4660,482
20241007,125800,1905971470,4670,4670,4670,4670,0
20241007,125700,1905971470,4670,4670,4670,4670,25
20241007,125600,1905854720,4675,4660,4675,4660,966
20241007,125500,1901346410,4650,4655,4655,4650,988
20241007,125400,1896751145,4650,4655,4655,4650,2764
20241007,125300,1883887855,4655,4655,4655,4655,1000
20241007,125200,1879232855,4655,4660,4660,4655,1234
20241007,125100,1873486930,4665,4665,4665,4665,704
20241007,125000,1870202770,4665,4665,4665,4665,58
20241007,124900,1869932200,4665,4665,4665,4665,61
20241007,124800,1869647635,4660,4660,4660,4660,1
20241007,124700,1869642975,4670,4670,4670,4670,0
20241007,124600,1869642975,4670,4670,4670,4670,55
20241007,124500,1869386125,4655,4670,4670,4655,549
20241007,124400,1866829045,4655,4665,4665,4655,2946
20241007,124300,1853100320,4660,4660,4660,4660,443
20241007,124200,1851035940,4665,4665,4665,4665,5
20241007,124100,1851012615,4665,4665,4670,4665,940
20241007,124000,1846627510,4665,4665,4665,4665,0
20241007,123900,1846627510,4665,4665,4665,4665,1
20241007,123800,1846622845,4665,4665,4665,4665,155
20241007,123700,1845899770,4665,4665,4665,4665,0
20241007,123600,1845899770,4665,4665,4665,4665,0
20241007,123500,1845899770,4665,4670,4670,4665,127
20241007,123400,1845307240,4665,4670,4670,4665,586
20241007,123300,1842571195,4670,4670,4670,4670,25
20241007,123200,1842454445,4670,4665,4670,4665,657
20241007,123100,1839386260,4665,4665,4665,4665,0
20241007,123000,1839386260,4665,4670,4670,4665,451
20241007,122900,1837280095,4675,4665,4675,4665,280
20241007,122800,1835972145,4670,4670,4670,4670,696
20241007,122700,1832721825,4670,4670,4670,4670,0
20241007,122600,1832721825,4670,4670,4670,4670,0
20241007,122500,1832721825,4670,4670,4670,4670,31
20241007,122400,1832577055,4660,4670,4670,4660,1942
20241007,122300,1823523000,4670,4670,4670,4670,1
20241007,122200,1823518330,4670,4670,4670,4670,1
20241007,122100,1823513660,4665,4665,4665,4665,259
20241007,122000,1822305425,4665,4665,4670,4665,311
20241007,121900,1820854605,4665,4670,4670,4665,354
20241007,121800,1819202575,4665,4665,4665,4665,240
20241007,121700,1818082975,4665,4670,4670,4665,892
20241007,121600,1813917445,4670,4675,4675,4670,1086
20241007,121500,1808842860,4680,4680,4680,4680,2
20241007,121400,1808833500,4680,4680,4680,4680,29
20241007,121300,1808697780,4680,4675,4680,4675,19
20241007,121200,1808608910,4675,4680,4680,4675,137
20241007,121100,1807967985,4680,4680,4680,4680,141
20241007,121000,1807308105,4675,4675,4675,4675,0
20241007,120900,1807308105,4675,4675,4675,4675,10
20241007,120800,1807261355,4675,4675,4675,4675,210
20241007,120700,1806279605,4675,4675,4680,4675,62
20241007,120600,1805989725,4680,4680,4680,4680,27
20241007,120500,1805863365,4680,4670,4680,4670,270
20241007,120400,1804600860,4665,4665,4665,4665,0
20241007,120300,1804600860,4665,4670,4670,4665,42
20241007,120200,1804404920,4670,4665,4670,4665,189
20241007,120100,1803523230,4665,4665,4665,4665,51
20241007,120000,1803285315,4670,4670,4670,4670,15
20241007,115900,1803215265,4670,4675,4675,4670,22
20241007,115800,1803112520,4675,4665,4675,4660,2185
20241007,115700,1792928635,4670,4675,4675,4670,218
20241007,115600,1791910465,4675,4670,4675,4670,595
20241007,115500,1789131810,4670,4660,4670,4660,169
20241007,115400,1788344080,4660,4665,4665,4660,1777
20241007,115300,1780062780,4670,4670,4670,4670,72
20241007,115200,1779726540,4670,4670,4670,4670,6
20241007,115100,1779698520,4655,4655,4655,4655,4779
20241007,115000,1757452275,4655,4655,4655,4655,955
20241007,114900,1753006750,4655,4660,4660,4655,176
20241007,114800,1752187085,4655,4655,4660,4655,3675
20241007,114700,1735079455,4660,4660,4660,4660,1286
20241007,114600,1729086695,4660,4660,4660,4660,2817
20241007,114500,1715959475,4660,4660,4660,4660,271
20241007,114400,1714696615,4660,4660,4660,4660,4
20241007,114300,1714677975,4675,4675,4675,4675,0
20241007,114200,1714677975,4675,4675,4675,4675,41
20241007,114100,1714486300,4675,4675,4675,4675,10
20241007,114000,1714439550,4675,4675,4675,4655,12
20241007,113900,1714383470,4675,4655,4675,4655,524
20241007,113800,1711937750,4655,4660,4660,4655,535
20241007,113700,1709446255,4675,4660,4675,4660,1825
20241007,113600,1700941740,4660,4660,4660,4660,10
20241007,113500,1700895140,4670,4670,4670,4670,46
20241007,113400,1700680320,4690,4670,4690,4670,220
20241007,113300,1699652900,4670,4660,4670,4660,1428
20241007,113200,1692998000,4660,4665,4665,4660,1413
20241007,113100,1686412520,4670,4670,4670,4670,74
20241007,113000,1686066940,4660,4660,4660,4660,30
20241007,112900,1685927140,4660,4660,4660,4660,2
20241007,112800,1685917820,4660,4665,4665,4660,75
20241007,112700,1685568220,4660,4660,4660,4660,178
20241007,112600,1684738740,4660,4660,4665,4660,320
20241007,112500,1683247425,4660,4665,4665,4660,327
20241007,112400,1681722025,4665,4660,4665,4660,666
20241007,112300,1678618340,4660,4660,4660,4660,2223
20241007,112200,1668259160,4660,4670,4670,4660,2882
20241007,112100,1654816910,4670,4670,4670,4665,2370
20241007,112000,1643753290,4670,4675,4675,4670,1285
20241007,111900,1637747220,4680,4680,4680,4675,849
20241007,111800,1633777585,4680,4680,4680,4680,84
20241007,111700,1633384465,4680,4680,4680,4680,73
20241007,111600,1633042825,4680,4690,4690,4680,3199
20241007,111500,1618068060,4695,4690,4695,4690,11
20241007,111400,1618016465,4690,4690,4690,4690,1
20241007,111300,1618011775,4695,4695,4695,4695,131
20241007,111200,1617396730,4695,4700,4700,4695,39
20241007,111100,1617213435,4700,4700,4700,4700,1
20241007,111000,1617208735,4695,4695,4695,4690,111
20241007,110900,1616687605,4695,4685,4695,4685,3
20241007,110800,1616673530,4680,4680,4680,4680,148
20241007,110700,1615980890,4680,4695,4700,4680,440
20241007,110600,1613919960,4685,4685,4685,4685,15
20241007,110500,1613849685,4685,4680,4685,4680,577
20241007,110400,1611147190,4685,4680,4685,4680,21
20241007,110300,1611048905,4680,4685,4685,4680,3
20241007,110200,1611034855,4680,4690,4690,4680,804
20241007,110100,1607269400,4685,4690,4690,4685,110
20241007,110000,1606754000,4685,4685,4685,4685,402
20241007,105900,1604870630,4690,4710,4710,4690,877
20241007,105800,1600757440,4710,4710,4710,4710,2
20241007,105700,1600748020,4695,4710,4710,4695,914
20241007,105600,1596456730,4695,4695,4695,4695,3
20241007,105500,1596442645,4695,4695,4695,4695,608
20241007,105400,1593588085,4695,4695,4695,4695,92
20241007,105300,1593156145,4695,4695,4695,4695,54
20241007,105200,1592902615,4695,4695,4695,4695,151
20241007,105100,1592193670,4695,4695,4695,4695,11
20241007,105000,1592142025,4695,4695,4695,4695,575
20241007,104900,1589442400,4695,4700,4700,4695,4168
20241007,104800,1569873260,4700,4710,4710,4700,2359
20241007,104700,1558773215,4710,4710,4710,4710,435
20241007,104600,1556724365,4710,4710,4710,4710,3610
20241007,104500,1539721265,4720,4710,4720,4710,5
20241007,104400,1539697695,4725,4725,4725,4725,1
20241007,104300,1539692970,4725,4715,4725,4715,8450
20241007,104200,1499798440,4720,4720,4720,4715,1935
20241007,104100,1490667065,4725,4725,4725,4720,351
20241007,104000,1489010195,4725,4725,4730,4720,963
20241007,103900,1484459850,4710,4710,4710,4710,40
20241007,103800,1484271450,4710,4720,4725,4710,1358
20241007,103700,1477855055,4725,4720,4725,4710,1227
20241007,103600,1472057755,4730,4715,4730,4715,4660
20241007,103500,1450049580,4715,4700,4720,4700,3343
20241007,103400,1434312685,4690,4700,4700,4690,706
20241007,103300,1431000510,4700,4695,4700,4695,88
20241007,103200,1430587295,4700,4700,4705,4700,240
20241007,103100,1429459290,4700,4705,4705,4700,384
20241007,103000,1427654485,4690,4690,4705,4690,1043
20241007,102900,1422756955,4700,4695,4700,4695,5227
20241007,102800,1398190355,4700,4695,4705,4695,790
20241007,102700,1394477510,4680,4680,4680,4680,7
20241007,102600,1394444750,4700,4680,4700,4680,4423
20241007,102500,1373670325,4690,4690,4690,4690,0
20241007,102400,1373670325,4690,4680,4690,4680,210
20241007,102300,1372685435,4690,4685,4695,4685,212
20241007,102200,1371690235,4690,4690,4690,4690,1
20241007,102100,1371685545,4690,4675,4690,4675,2778
20241007,102000,1358673275,4680,4680,4680,4680,4
20241007,101900,1358654555,4675,4680,4680,4675,35
20241007,101800,1358490880,4685,4680,4685,4680,100
20241007,101700,1358022530,4685,4670,4685,4670,8
20241007,101600,1357985155,4670,4670,4670,4670,0
20241007,101500,1357985155,4670,4670,4670,4670,1104
20241007,101400,1352829475,4670,4700,4700,4670,1413
20241007,101300,1346230715,4700,4670,4700,4670,5025
20241007,101200,1322680045,4675,4665,4675,4665,4
20241007,101100,1322661375,4670,4660,4670,4660,203
20241007,101000,1321715365,4655,4655,4655,4655,0
20241007,100900,1321715365,4655,4655,4655,4655,125
20241007,100800,1321133490,4655,4655,4655,4650,461
20241007,100700,1318988035,4665,4670,4670,4665,43
20241007,100600,1318787290,4675,4655,4680,4655,43
20241007,100500,1318586425,4650,4640,4675,4640,30393
20241007,100400,1176504865,4685,4635,4685,4635,2921
20241007,100300,1162928450,4635,4650,4650,4635,3774
20241007,100200,1145435175,4635,4640,4640,4635,1090
20241007,100100,1140377580,4635,4650,4650,4635,1152
20241007,100000,1135033105,4635,4650,4655,4635,18195
20241007,095900,1050581025,4655,4660,4660,4650,1344
20241007,095800,1044325720,4680,4685,4685,4680,81
20241007,095700,1043946240,4685,4655,4685,4655,337
20241007,095600,1042368020,4680,4655,4680,4655,3146
20241007,095500,1027673670,4655,4650,4655,4650,2230
20241007,095400,1017296170,4650,4645,4650,4645,1069
20241007,095300,1012325325,4650,4650,4650,4650,559
20241007,095200,1009725975,4655,4650,4655,4650,1650
20241007,095100,1002052975,4650,4650,4650,4650,914
20241007,095000,997802875,4650,4655,4655,4650,893
20241007,094900,993649610,4655,4655,4655,4650,541
20241007,094800,991132040,4655,4655,4660,4655,128
20241007,094700,990536010,4660,4660,4660,4655,316
20241007,094600,989063720,4660,4650,4660,4650,728
20241007,094500,985678450,4655,4655,4655,4655,2103
20241007,094400,975888985,4655,4650,4655,4645,10046
20241007,094300,929179970,4655,4655,4655,4655,1413
20241007,094200,922602455,4655,4660,4660,4655,470
20241007,094100,920412360,4655,4655,4655,4655,1692
20241007,094000,912536100,4650,4655,4655,4650,1137
20241007,093900,907247010,4655,4650,4655,4650,380
20241007,093800,905479925,4650,4665,4665,4650,6646
20241007,093700,874540645,4665,4670,4670,4665,1574
20241007,093600,867195780,4670,4660,4670,4660,4352
20241007,093500,846875750,4660,4660,4665,4655,400
20241007,093400,845011755,4655,4655,4665,4650,5140
20241007,093300,821081855,4660,4660,4665,4660,6764
20241007,093200,789561100,4660,4675,4680,4660,10475
20241007,093100,740654000,4680,4680,4685,4680,1863
20241007,093000,731935060,4690,4695,4705,4680,2915
20241007,092900,718283210,4705,4700,4710,4700,1480
20241007,092800,711320510,4700,4695,4700,4690,1213
20241007,092700,705623175,4700,4695,4700,4690,1980
20241007,092600,696327690,4695,4695,4700,4695,2119
20241007,092500,686378935,4695,4695,4700,4695,131
20241007,092400,685763840,4695,4690,4695,4680,382
20241007,092300,683971230,4690,4675,4690,4675,1985
20241007,092200,674683855,4675,4680,4685,4675,787
20241007,092100,671001070,4690,4680,4690,4680,1701
20241007,092000,663034915,4675,4675,4675,4670,585
20241007,091900,660300220,4665,4665,4675,4665,2167
20241007,091800,650185885,4665,4675,4675,4665,3570
20241007,091700,633515110,4675,4675,4680,4670,3757
20241007,091600,615950965,4675,4680,4680,4675,3004
20241007,091500,601906235,4680,4655,4685,4655,324
20241007,091400,600390235,4650,4655,4675,4650,3826
20241007,091300,582558220,4650,4650,4670,4650,1018
20241007,091200,577821730,4650,4665,4665,4650,4090
20241007,091100,558788510,4665,4650,4665,4640,3037
20241007,091000,544654980,4660,4630,4660,4630,5768
20241007,090900,517912370,4630,4660,4660,4625,16123
20241007,090800,443027580,4645,4670,4670,4645,17604
20241007,090700,361004305,4670,4710,4710,4670,8562
20241007,090600,320902580,4710,4690,4710,4685,3067
20241007,090500,306501435,4690,4690,4710,4685,7292
20241007,090400,272310220,4720,4720,4720,4690,4478
20241007,090300,251285240,4720,4700,4730,4685,5267
20241007,090200,226506985,4700,4670,4700,4670,5224
20241007,090100,202036625,4670,4700,4720,4670,16893
20241007,090000,122738980,4700,4700,4740,4690,25151