KissMeData/009190/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185500,1287376594,1685,1685,1685,1685,6948
20241007,185400,1287376594,1685,1685,1685,1685,0
20241007,185300,1287376594,1685,1685,1685,1685,0
20241007,185200,1287376594,1685,1685,1685,1685,0
20241007,185100,1287376594,1685,1685,1685,1685,0
20241007,185000,1287376594,1685,1685,1685,1685,0
20241007,184900,1287376594,1685,1685,1685,1685,0
20241007,184800,1287376594,1685,1685,1685,1685,0
20241007,184700,1287376594,1685,1685,1685,1685,0
20241007,184600,1287376594,1685,1685,1685,1685,0
20241007,184500,1287376594,1685,1685,1685,1685,0
20241007,184400,1287376594,1685,1685,1685,1685,0
20241007,184300,1287376594,1685,1685,1685,1685,0
20241007,184200,1287376594,1685,1685,1685,1685,0
20241007,184100,1287376594,1685,1685,1685,1685,0
20241007,184000,1287376594,1685,1685,1685,1685,0
20241007,183900,1287376594,1685,1685,1685,1685,0
20241007,183800,1287376594,1685,1685,1685,1685,0
20241007,183700,1287376594,1685,1685,1685,1685,0
20241007,183600,1287376594,1685,1685,1685,1685,0
20241007,183500,1287376594,1685,1685,1685,1685,0
20241007,183400,1287376594,1685,1685,1685,1685,0
20241007,183300,1287376594,1685,1685,1685,1685,0
20241007,183200,1287376594,1685,1685,1685,1685,0
20241007,183100,1287376594,1685,1685,1685,1685,0
20241007,183000,1287376594,1685,1685,1685,1685,0
20241007,182900,1287376594,1685,1685,1685,1685,0
20241007,182800,1287376594,1685,1685,1685,1685,0
20241007,182700,1287376594,1685,1685,1685,1685,0
20241007,182600,1287376594,1685,1685,1685,1685,0
20241007,182500,1287376594,1685,1685,1685,1685,6948
20241007,182400,1287376594,1685,1685,1685,1685,0
20241007,182300,1287376594,1685,1685,1685,1685,0
20241007,182200,1287376594,1685,1685,1685,1685,0
20241007,182100,1287376594,1685,1685,1685,1685,0
20241007,182000,1287376594,1685,1685,1685,1685,0
20241007,181900,1287376594,1685,1685,1685,1685,0
20241007,181800,1287376594,1685,1685,1685,1685,0
20241007,181700,1287376594,1685,1685,1685,1685,0
20241007,181600,1287376594,1685,1685,1685,1685,0
20241007,181500,1287376594,1685,1685,1685,1685,0
20241007,181400,1287376594,1685,1685,1685,1685,0
20241007,181300,1287376594,1685,1685,1685,1685,0
20241007,181200,1287376594,1685,1685,1685,1685,0
20241007,181100,1287376594,1685,1685,1685,1685,0
20241007,181000,1287376594,1685,1685,1685,1685,0
20241007,180900,1287376594,1685,1685,1685,1685,0
20241007,180800,1287376594,1685,1685,1685,1685,0
20241007,180700,1287376594,1685,1685,1685,1685,0
20241007,180600,1287376594,1685,1685,1685,1685,0
20241007,180500,1287376594,1685,1685,1685,1685,0
20241007,180400,1287376594,1685,1685,1685,1685,0
20241007,180300,1287376594,1685,1685,1685,1685,0
20241007,180200,1287376594,1685,1685,1685,1685,0
20241007,180100,1287376594,1685,1685,1685,1685,0
20241007,180000,1287376594,1685,1685,1685,1685,0
20241007,175900,1287376594,1685,1685,1685,1685,0
20241007,175800,1287376594,1685,1685,1685,1685,0
20241007,175700,1287376594,1685,1685,1685,1685,0
20241007,175600,1287376594,1685,1685,1685,1685,0
20241007,175500,1287376594,1685,1685,1685,1685,6948
20241007,175400,1287376594,1685,1685,1685,1685,0
20241007,175300,1287376594,1685,1685,1685,1685,0
20241007,175200,1287376594,1685,1685,1685,1685,0
20241007,175100,1287376594,1685,1685,1685,1685,0
20241007,175000,1287376594,1685,1685,1685,1685,0
20241007,174900,1287376594,1685,1685,1685,1685,0
20241007,174800,1287376594,1685,1685,1685,1685,0
20241007,174700,1287376594,1685,1685,1685,1685,0
20241007,174600,1287376594,1685,1685,1685,1685,0
20241007,174500,1287376594,1685,1685,1685,1685,0
20241007,174400,1287376594,1685,1685,1685,1685,0
20241007,174300,1287376594,1685,1685,1685,1685,0
20241007,174200,1287376594,1685,1685,1685,1685,0
20241007,174100,1287376594,1685,1685,1685,1685,0
20241007,174000,1287376594,1685,1685,1685,1685,0
20241007,173900,1287376594,1685,1685,1685,1685,0
20241007,173800,1287376594,1685,1685,1685,1685,0
20241007,173700,1287376594,1685,1685,1685,1685,0
20241007,173600,1287376594,1685,1685,1685,1685,0
20241007,173500,1287376594,1685,1685,1685,1685,0
20241007,173400,1287376594,1685,1685,1685,1685,0
20241007,173300,1287376594,1685,1685,1685,1685,0
20241007,173200,1287376594,1685,1685,1685,1685,0
20241007,173100,1287376594,1685,1685,1685,1685,0
20241007,173000,1287376594,1685,1685,1685,1685,0
20241007,172900,1287376594,1685,1685,1685,1685,0
20241007,172800,1287376594,1685,1685,1685,1685,0
20241007,172700,1287376594,1685,1685,1685,1685,0
20241007,172600,1287376594,1685,1685,1685,1685,0
20241007,172500,1287376594,1685,1685,1685,1685,6948
20241007,172400,1287376594,1685,1685,1685,1685,0
20241007,172300,1287376594,1685,1685,1685,1685,0
20241007,172200,1287376594,1685,1685,1685,1685,0
20241007,172100,1287376594,1685,1685,1685,1685,0
20241007,172000,1287376594,1685,1685,1685,1685,0
20241007,171900,1287376594,1685,1685,1685,1685,0
20241007,171800,1287376594,1685,1685,1685,1685,0
20241007,171700,1287376594,1685,1685,1685,1685,0
20241007,171600,1287376594,1685,1685,1685,1685,0
20241007,171500,1287376594,1685,1685,1685,1685,0
20241007,171400,1287376594,1685,1685,1685,1685,0
20241007,171300,1287376594,1685,1685,1685,1685,0
20241007,171200,1287376594,1685,1685,1685,1685,0
20241007,171100,1287376594,1685,1685,1685,1685,0
20241007,171000,1287376594,1685,1685,1685,1685,0
20241007,170900,1287376594,1685,1685,1685,1685,0
20241007,170800,1287376594,1685,1685,1685,1685,0
20241007,170700,1287376594,1685,1685,1685,1685,0
20241007,170600,1287376594,1685,1685,1685,1685,0
20241007,170500,1287376594,1685,1685,1685,1685,0
20241007,170400,1287376594,1685,1685,1685,1685,0
20241007,170300,1287376594,1685,1685,1685,1685,0
20241007,170200,1287376594,1685,1685,1685,1685,0
20241007,170100,1287376594,1685,1685,1685,1685,0
20241007,170000,1287376594,1685,1685,1685,1685,0
20241007,165900,1287376594,1685,1685,1685,1685,0
20241007,165800,1287376594,1685,1685,1685,1685,0
20241007,165700,1287376594,1685,1685,1685,1685,0
20241007,165600,1287376594,1685,1685,1685,1685,0
20241007,165500,1287376594,1685,1685,1685,1685,6948
20241007,165400,1287376594,1685,1685,1685,1685,0
20241007,165300,1287376594,1685,1685,1685,1685,0
20241007,165200,1287376594,1685,1685,1685,1685,0
20241007,165100,1287376594,1685,1685,1685,1685,0
20241007,165000,1287376594,1685,1685,1685,1685,0
20241007,164900,1287376594,1685,1685,1685,1685,0
20241007,164800,1287376594,1685,1685,1685,1685,0
20241007,164700,1287376594,1685,1685,1685,1685,0
20241007,164600,1287376594,1685,1685,1685,1685,0
20241007,164500,1287376594,1685,1685,1685,1685,0
20241007,164400,1287376594,1685,1685,1685,1685,0
20241007,164300,1287376594,1685,1685,1685,1685,0
20241007,164200,1287376594,1685,1685,1685,1685,0
20241007,164100,1287376594,1685,1685,1685,1685,0
20241007,164000,1287376594,1685,1685,1685,1685,0
20241007,163900,1287376594,1685,1685,1685,1685,0
20241007,163800,1287376594,1685,1685,1685,1685,0
20241007,163700,1287376594,1685,1685,1685,1685,0
20241007,163600,1287376594,1685,1685,1685,1685,0
20241007,163500,1287376594,1685,1685,1685,1685,0
20241007,163400,1287376594,1685,1685,1685,1685,0
20241007,163300,1287376594,1685,1685,1685,1685,0
20241007,163200,1287376594,1685,1685,1685,1685,0
20241007,163100,1287376594,1685,1685,1685,1685,0
20241007,163000,1287376594,1685,1685,1685,1685,0
20241007,162900,1287376594,1685,1685,1685,1685,0
20241007,162800,1287376594,1685,1685,1685,1685,0
20241007,162700,1287376594,1685,1685,1685,1685,0
20241007,162600,1287376594,1685,1685,1685,1685,0
20241007,162500,1287376594,1685,1685,1685,1685,6948
20241007,162400,1287376594,1685,1685,1685,1685,0
20241007,162300,1287376594,1685,1685,1685,1685,0
20241007,162200,1287376594,1685,1685,1685,1685,0
20241007,162100,1287376594,1685,1685,1685,1685,0
20241007,162000,1287376594,1685,1685,1685,1685,0
20241007,161900,1287376594,1685,1685,1685,1685,0
20241007,161800,1287376594,1685,1685,1685,1685,0
20241007,161700,1287376594,1685,1685,1685,1685,0
20241007,161600,1287376594,1685,1685,1685,1685,0
20241007,161500,1287376594,1685,1685,1685,1685,0
20241007,161400,1287376594,1685,1685,1685,1685,0
20241007,161300,1287376594,1685,1685,1685,1685,0
20241007,161200,1287376594,1685,1685,1685,1685,0
20241007,161100,1287376594,1685,1685,1685,1685,0
20241007,161000,1287376594,1685,1685,1685,1685,0
20241007,160900,1287376594,1685,1685,1685,1685,0
20241007,160800,1287376594,1685,1685,1685,1685,0
20241007,160700,1287376594,1685,1685,1685,1685,0
20241007,160600,1287376594,1685,1685,1685,1685,0
20241007,160500,1287376594,1685,1685,1685,1685,0
20241007,160400,1287376594,1685,1685,1685,1685,0
20241007,160300,1287376594,1685,1685,1685,1685,0
20241007,160200,1287376594,1685,1685,1685,1685,0
20241007,160100,1287376594,1685,1685,1685,1685,0
20241007,160000,1287376594,1685,1685,1685,1685,0
20241007,155900,1287376594,1685,1685,1685,1685,0
20241007,155800,1287376594,1685,1685,1685,1685,0
20241007,155700,1287376594,1685,1685,1685,1685,0
20241007,155600,1287376594,1685,1685,1685,1685,0
20241007,155500,1287376594,1685,1685,1685,1685,6948
20241007,155400,1287376594,1685,1685,1685,1685,0
20241007,155300,1287376594,1685,1685,1685,1685,0
20241007,155200,1287376594,1685,1685,1685,1685,0
20241007,155100,1287376594,1685,1685,1685,1685,0
20241007,155000,1287376594,1685,1685,1685,1685,0
20241007,154900,1287376594,1685,1685,1685,1685,0
20241007,154800,1287376594,1685,1685,1685,1685,0
20241007,154700,1287376594,1685,1685,1685,1685,0
20241007,154600,1287376594,1685,1685,1685,1685,0
20241007,154500,1287376594,1685,1685,1685,1685,0
20241007,154400,1287376594,1685,1685,1685,1685,0
20241007,154300,1287376594,1685,1685,1685,1685,0
20241007,154200,1287376594,1685,1685,1685,1685,0
20241007,154100,1287376594,1685,1685,1685,1685,0
20241007,154000,1287376594,1685,1685,1685,1685,0
20241007,153900,1287376594,1685,1685,1685,1685,0
20241007,153800,1287376594,1685,1685,1685,1685,0
20241007,153700,1287376594,1685,1685,1685,1685,0
20241007,153600,1287376594,1685,1685,1685,1685,0
20241007,153500,1287376594,1685,1685,1685,1685,0
20241007,153400,1287376594,1685,1685,1685,1685,0
20241007,153300,1287376594,1685,1685,1685,1685,0
20241007,153200,1287376594,1685,1685,1685,1685,0
20241007,153100,1287376594,1685,1685,1685,1685,0
20241007,153000,1287376594,1685,1685,1685,1685,6948
20241007,152900,1275669214,1685,1685,1685,1685,0
20241007,152800,1275669214,1685,1685,1685,1685,0
20241007,152700,1275669214,1685,1685,1685,1685,0
20241007,152600,1275669214,1685,1685,1685,1685,0
20241007,152500,1275669214,1685,1685,1685,1685,0
20241007,152400,1275669214,1685,1685,1685,1685,0
20241007,152300,1275669214,1685,1685,1685,1685,0
20241007,152200,1275669214,1685,1685,1685,1685,0
20241007,152100,1275669214,1685,1685,1685,1685,0
20241007,152000,1275669214,1685,1685,1685,1685,0
20241007,151900,1275669214,1685,1685,1685,1685,0
20241007,151800,1275669214,1685,1686,1686,1674,1492
20241007,151700,1273164648,1686,1686,1686,1686,7
20241007,151600,1273152846,1686,1686,1686,1686,42
20241007,151500,1273082034,1686,1678,1686,1678,896
20241007,151400,1271573250,1674,1674,1675,1674,8936
20241007,151300,1256611312,1675,1678,1678,1675,324
20241007,151200,1256067675,1678,1678,1678,1669,1794
20241007,151100,1253069398,1679,1679,1679,1679,289
20241007,151000,1252584167,1688,1685,1688,1680,2463
20241007,150900,1248437391,1685,1688,1688,1685,2544
20241007,150800,1244150051,1690,1690,1690,1690,250
20241007,150700,1243727551,1690,1690,1690,1690,5
20241007,150600,1243719101,1691,1689,1691,1689,1375
20241007,150500,1241395401,1680,1680,1680,1680,1915
20241007,150400,1238178201,1680,1679,1680,1679,5885
20241007,150300,1228294187,1680,1679,1680,1679,1785
20241007,150200,1225295487,1665,1680,1681,1665,10208
20241007,150100,1208259734,1681,1685,1685,1680,3112
20241007,150000,1203026553,1685,1685,1685,1685,0
20241007,145900,1203026553,1685,1687,1687,1685,930
20241007,145800,1201458059,1691,1691,1691,1691,2
20241007,145700,1201454677,1691,1691,1691,1691,0
20241007,145600,1201454677,1691,1691,1691,1691,0
20241007,145500,1201454677,1691,1691,1691,1691,11
20241007,145400,1201436076,1691,1691,1691,1691,5
20241007,145300,1201427621,1690,1690,1690,1690,234
20241007,145200,1201032161,1690,1690,1690,1690,10
20241007,145100,1201015261,1691,1691,1691,1691,1172
20241007,145000,1199033409,1691,1691,1691,1691,98
20241007,144900,1198867691,1692,1686,1692,1685,4244
20241007,144800,1191713646,1692,1692,1692,1692,0
20241007,144700,1191713646,1692,1692,1692,1692,17
20241007,144600,1191684882,1686,1686,1686,1686,0
20241007,144500,1191684882,1686,1686,1686,1685,41
20241007,144400,1191615786,1695,1685,1695,1685,23
20241007,144300,1191577001,1695,1695,1695,1695,15
20241007,144200,1191551576,1685,1695,1695,1685,1030
20241007,144100,1189815626,1695,1686,1695,1686,1956
20241007,144000,1186517718,1687,1688,1688,1687,5000
20241007,143900,1178082216,1688,1690,1690,1688,1000
20241007,143800,1176393821,1696,1696,1696,1696,0
20241007,143700,1176393821,1696,1696,1696,1696,100
20241007,143600,1176224221,1696,1696,1696,1696,1000
20241007,143500,1174528221,1696,1696,1696,1696,5
20241007,143400,1174519741,1697,1697,1697,1697,54
20241007,143300,1174428103,1698,1693,1698,1689,4247
20241007,143200,1167251389,1698,1698,1698,1698,0
20241007,143100,1167251389,1698,1698,1698,1698,0
20241007,143000,1167251389,1698,1698,1698,1698,111
20241007,142900,1167062911,1698,1698,1698,1698,19
20241007,142800,1167030649,1698,1698,1698,1698,397
20241007,142700,1166356543,1698,1699,1699,1698,35
20241007,142600,1166297081,1699,1699,1699,1699,233
20241007,142500,1165901214,1698,1698,1698,1698,100
20241007,142400,1165731414,1698,1698,1698,1698,0
20241007,142300,1165731414,1698,1698,1698,1698,0
20241007,142200,1165731414,1698,1700,1700,1698,666
20241007,142100,1164600416,1700,1698,1700,1693,547
20241007,142000,1163671527,1698,1700,1700,1698,80
20241007,141900,1163535608,1700,1699,1700,1699,288
20241007,141800,1163046272,1699,1699,1699,1699,65
20241007,141700,1162935837,1699,1698,1699,1698,602
20241007,141600,1161913283,1698,1698,1698,1692,402
20241007,141500,1161231765,1698,1698,1698,1698,20
20241007,141400,1161197805,1696,1696,1696,1696,0
20241007,141300,1161197805,1696,1698,1698,1696,66
20241007,141200,1161085739,1698,1698,1698,1698,66
20241007,141100,1160973671,1698,1698,1698,1698,123
20241007,141000,1160764817,1698,1696,1698,1696,66
20241007,140900,1160652811,1696,1694,1696,1694,375
20241007,140800,1160017523,1694,1694,1694,1694,76
20241007,140700,1159888779,1694,1694,1694,1694,218
20241007,140600,1159519487,1696,1698,1698,1691,1234
20241007,140500,1157431121,1698,1698,1698,1698,65
20241007,140400,1157320751,1698,1698,1698,1698,66
20241007,140300,1157208683,1698,1698,1698,1698,171
20241007,140200,1156918325,1698,1698,1698,1698,66
20241007,140100,1156806257,1698,1698,1698,1698,1
20241007,140000,1156804559,1691,1691,1691,1691,0
20241007,135900,1156804559,1691,1692,1692,1691,400
20241007,135800,1156128057,1698,1698,1698,1698,0
20241007,135700,1156128057,1698,1697,1698,1697,113
20241007,135600,1155936213,1698,1698,1698,1698,0
20241007,135500,1155936213,1698,1698,1698,1698,17
20241007,135400,1155907347,1699,1699,1699,1699,0
20241007,135300,1155907347,1699,1699,1699,1699,0
20241007,135200,1155907347,1699,1699,1699,1699,90
20241007,135100,1155754437,1691,1691,1691,1691,101
20241007,135000,1155583646,1690,1690,1690,1690,0
20241007,134900,1155583646,1690,1690,1690,1690,0
20241007,134800,1155583646,1690,1701,1703,1690,2756
20241007,134700,1150900690,1690,1690,1690,1690,472
20241007,134600,1150103010,1690,1690,1690,1690,0
20241007,134500,1150103010,1690,1690,1690,1690,100
20241007,134400,1149934010,1690,1705,1705,1690,3221
20241007,134300,1144486422,1706,1706,1706,1706,100
20241007,134200,1144315822,1706,1706,1706,1706,100
20241007,134100,1144145222,1706,1711,1711,1706,2518
20241007,134000,1139849309,1711,1711,1711,1711,50
20241007,133900,1139763759,1711,1711,1711,1711,1200
20241007,133800,1137710559,1712,1712,1712,1712,0
20241007,133700,1137710559,1712,1712,1712,1712,498
20241007,133600,1136857983,1712,1708,1712,1706,488
20241007,133500,1136025445,1713,1713,1713,1713,0
20241007,133400,1136025445,1713,1700,1713,1700,47143
20241007,133300,1055627489,1700,1700,1700,1700,0
20241007,133200,1055627489,1700,1700,1700,1700,50
20241007,133100,1055542489,1701,1701,1701,1701,120
20241007,133000,1055338369,1700,1687,1700,1687,6
20241007,132900,1055328195,1701,1701,1701,1701,20
20241007,132800,1055294175,1705,1705,1705,1660,26131
20241007,132700,1011239141,1706,1708,1708,1706,504
20241007,132600,1010378813,1709,1709,1709,1709,0
20241007,132500,1010378813,1709,1713,1714,1709,1804
20241007,132400,1007292046,1712,1712,1712,1712,1
20241007,132300,1007290334,1712,1712,1712,1712,1
20241007,132200,1007288622,1713,1712,1713,1712,2
20241007,132100,1007285197,1711,1710,1711,1710,3
20241007,132000,1007280066,1709,1709,1709,1709,1145
20241007,131900,1005323261,1709,1704,1709,1704,966
20241007,131800,1003674471,1707,1708,1708,1702,1341
20241007,131700,1001389515,1709,1709,1709,1709,62
20241007,131600,1001283557,1709,1712,1712,1709,2992
20241007,131500,996167029,1712,1718,1718,1712,753
20241007,131400,994874060,1718,1717,1718,1717,33
20241007,131300,994817388,1718,1719,1719,1717,698
20241007,131200,993618224,1719,1720,1720,1712,6950
20241007,131100,981667785,1720,1720,1720,1720,0
20241007,131000,981667785,1720,1720,1720,1720,14
20241007,130900,981643705,1720,1720,1720,1720,110
20241007,130800,981454505,1720,1720,1720,1720,1903
20241007,130700,978181345,1721,1717,1721,1717,3000
20241007,130600,973022216,1710,1710,1710,1710,91
20241007,130500,972866606,1710,1710,1710,1710,2500
20241007,130400,968591606,1717,1713,1717,1711,1533
20241007,130300,965966940,1712,1713,1713,1712,710
20241007,130200,964750920,1715,1716,1716,1715,502
20241007,130100,963889813,1716,1719,1719,1716,1155
20241007,130000,961907668,1716,1716,1716,1716,638
20241007,125900,960812860,1721,1721,1721,1721,115
20241007,125800,960614945,1712,1713,1713,1712,400
20241007,125700,959930090,1721,1721,1721,1721,4997
20241007,125600,951330253,1721,1721,1721,1711,1742
20241007,125500,948342655,1721,1728,1728,1721,2340
20241007,125400,944314383,1730,1740,1740,1730,1206
20241007,125300,942225548,1733,1740,1740,1733,72
20241007,125200,942100289,1740,1742,1742,1740,101
20241007,125100,941924370,1743,1743,1743,1732,7689
20241007,125000,928539415,1740,1739,1744,1738,9283
20241007,124900,912379077,1739,1737,1739,1730,7743
20241007,124800,898922549,1737,1724,1739,1724,43050
20241007,124700,824418947,1724,1725,1726,1724,2399
20241007,124600,820278772,1725,1724,1727,1724,4829
20241007,124500,811943945,1725,1723,1727,1723,6662
20241007,124400,800454145,1724,1718,1724,1717,7685
20241007,124300,787219953,1719,1716,1719,1713,1871
20241007,124200,784007594,1713,1714,1714,1709,5290
20241007,124100,774958130,1714,1724,1724,1714,10461
20241007,124000,756952770,1724,1725,1725,1721,1890
20241007,123900,753694543,1717,1710,1727,1710,29369
20241007,123800,703282886,1709,1699,1710,1699,13037
20241007,123700,681042143,1700,1695,1700,1695,2310
20241007,123600,677122019,1698,1696,1698,1690,4256
20241007,123500,669921535,1696,1694,1697,1690,3618
20241007,123400,663804136,1695,1693,1695,1689,6751
20241007,123300,652385022,1692,1690,1694,1690,2142
20241007,123200,648760938,1690,1688,1690,1688,1687
20241007,123100,645912314,1688,1688,1688,1688,0
20241007,123000,645912314,1688,1688,1688,1688,0
20241007,122900,645912314,1688,1688,1688,1688,0
20241007,122800,645912314,1688,1688,1688,1688,1
20241007,122700,645910626,1690,1690,1690,1690,96
20241007,122600,645748386,1690,1690,1690,1690,4
20241007,122500,645741626,1690,1690,1690,1690,91
20241007,122400,645587836,1691,1691,1691,1691,0
20241007,122300,645587836,1691,1691,1691,1691,200
20241007,122200,645249636,1692,1692,1692,1692,0
20241007,122100,645249636,1692,1692,1692,1692,0
20241007,122000,645249636,1692,1691,1692,1691,111
20241007,121900,645061924,1692,1692,1692,1692,0
20241007,121800,645061924,1692,1691,1692,1691,513
20241007,121700,644194428,1692,1683,1692,1683,190
20241007,121600,643873136,1692,1691,1692,1691,182
20241007,121500,643565292,1690,1690,1690,1690,100
20241007,121400,643396292,1683,1691,1691,1683,101
20241007,121300,643226301,1681,1682,1682,1681,500
20241007,121200,642385770,1692,1692,1692,1692,0
20241007,121100,642385770,1692,1688,1692,1688,1010
20241007,121000,640676972,1692,1692,1692,1692,0
20241007,120900,640676972,1692,1692,1692,1692,0
20241007,120800,640676972,1692,1684,1692,1681,937
20241007,120700,639100510,1684,1684,1684,1684,1200
20241007,120600,637079710,1694,1694,1694,1694,0
20241007,120500,637079710,1694,1695,1695,1694,8
20241007,120400,637066153,1684,1684,1684,1684,1
20241007,120300,637064469,1684,1684,1684,1684,0
20241007,120200,637064469,1684,1684,1684,1684,0
20241007,120100,637064469,1684,1685,1685,1684,320
20241007,120000,636525569,1684,1684,1684,1684,0
20241007,115900,636525569,1684,1684,1695,1684,978
20241007,115800,634878556,1683,1694,1694,1683,712
20241007,115700,633672472,1694,1694,1694,1694,0
20241007,115600,633672472,1694,1695,1695,1682,1456
20241007,115500,631222208,1695,1695,1695,1695,32
20241007,115400,631167968,1685,1685,1685,1685,0
20241007,115300,631167968,1685,1693,1693,1685,10
20241007,115200,631151074,1693,1697,1697,1693,33
20241007,115100,631095097,1699,1695,1699,1695,2191
20241007,115000,627374343,1696,1696,1696,1696,0
20241007,114900,627374343,1696,1693,1696,1693,1111
20241007,114800,625490617,1696,1696,1696,1696,0
20241007,114700,625490617,1696,1696,1696,1696,12
20241007,114600,625470265,1696,1682,1696,1681,637
20241007,114500,624398928,1680,1691,1691,1680,1925
20241007,114400,621148847,1691,1700,1700,1691,5001
20241007,114300,612689597,1695,1695,1695,1695,500
20241007,114200,611842097,1699,1700,1700,1699,10
20241007,114100,611825106,1701,1701,1701,1701,0
20241007,114000,611825106,1701,1702,1702,1692,1091
20241007,113900,609978518,1703,1703,1703,1703,15
20241007,113800,609952973,1697,1696,1697,1691,90
20241007,113700,609800608,1696,1700,1700,1696,3500
20241007,113600,603862008,1698,1700,1700,1698,2622
20241007,113500,599408245,1705,1705,1705,1700,16
20241007,113400,599380980,1700,1701,1701,1700,2070
20241007,113300,595861910,1701,1701,1701,1701,1
20241007,113200,595860209,1701,1701,1701,1701,129
20241007,113100,595640780,1701,1701,1701,1701,260
20241007,113000,595198520,1701,1701,1701,1701,0
20241007,112900,595198520,1701,1706,1706,1701,5157
20241007,112800,586411873,1706,1706,1706,1706,0
20241007,112700,586411873,1706,1700,1706,1700,1503
20241007,112600,583855148,1700,1701,1701,1699,1807
20241007,112500,580783253,1701,1701,1701,1701,0
20241007,112400,580783253,1701,1705,1705,1701,2500
20241007,112300,576530749,1705,1705,1706,1705,1427
20241007,112200,574097703,1705,1705,1705,1705,10
20241007,112100,574080653,1706,1706,1706,1706,35
20241007,112000,574020943,1707,1701,1707,1700,1386
20241007,111900,571663887,1709,1709,1709,1709,60
20241007,111800,571561347,1709,1709,1710,1709,62
20241007,111700,571455387,1710,1711,1712,1710,341
20241007,111600,570871803,1712,1712,1712,1712,120
20241007,111500,570666363,1712,1711,1712,1710,2050
20241007,111400,567159763,1711,1708,1711,1708,1486
20241007,111300,564617982,1713,1708,1714,1706,9579
20241007,111200,548245465,1709,1705,1709,1696,5010
20241007,111100,539694071,1705,1691,1706,1691,19219
20241007,111000,507071367,1691,1688,1691,1688,4928
20241007,110900,498743659,1689,1685,1689,1685,3831
20241007,110800,492288300,1690,1685,1690,1685,7339
20241007,110700,479910466,1685,1675,1685,1673,620
20241007,110600,478871974,1677,1678,1685,1677,522
20241007,110500,477996486,1678,1679,1679,1678,1248
20241007,110400,475901342,1678,1678,1678,1678,838
20241007,110300,474495178,1678,1677,1678,1677,1918
20241007,110200,471278586,1677,1676,1677,1675,781
20241007,110100,469969360,1676,1676,1676,1676,206
20241007,110000,469624104,1677,1679,1679,1677,1277
20241007,105900,467482007,1679,1680,1680,1679,2396
20241007,105800,463458123,1680,1680,1680,1680,0
20241007,105700,463458123,1680,1681,1681,1680,2023
20241007,105600,460058726,1681,1681,1681,1681,104
20241007,105500,459883902,1681,1681,1681,1681,373
20241007,105400,459256889,1687,1687,1687,1687,0
20241007,105300,459256889,1687,1687,1687,1687,0
20241007,105200,459256889,1687,1687,1687,1687,0
20241007,105100,459256889,1687,1685,1687,1685,839
20241007,105000,457842349,1686,1688,1688,1680,2259
20241007,104900,454043600,1688,1688,1688,1688,651
20241007,104800,452944712,1688,1689,1690,1688,4723
20241007,104700,444966988,1688,1690,1690,1688,540
20241007,104600,444055419,1690,1690,1690,1689,2291
20241007,104500,440184131,1690,1691,1691,1689,1118
20241007,104400,438294793,1692,1693,1693,1688,2400
20241007,104300,434234593,1693,1693,1693,1693,611
20241007,104200,433200170,1694,1685,1694,1685,12789
20241007,104100,411607554,1680,1680,1680,1680,7
20241007,104000,411595794,1688,1688,1688,1688,0
20241007,103900,411595794,1688,1688,1689,1688,226
20241007,103800,411214305,1688,1687,1688,1687,3227
20241007,103700,405767230,1688,1688,1688,1688,300
20241007,103600,405260830,1688,1688,1691,1688,65
20241007,103500,405151054,1688,1691,1691,1664,11020
20241007,103400,386643072,1693,1670,1694,1670,11263
20241007,103300,367635322,1679,1678,1679,1670,1068
20241007,103200,365843143,1678,1678,1679,1670,5725
20241007,103100,356275812,1677,1661,1677,1661,25502
20241007,103000,313690594,1661,1665,1665,1661,2114
20241007,102900,310179040,1665,1661,1665,1661,1276
20241007,102800,308059600,1665,1661,1665,1661,1208
20241007,102700,306053080,1661,1666,1666,1661,3046
20241007,102600,300993665,1662,1667,1667,1662,782
20241007,102500,299691481,1667,1667,1667,1667,2
20241007,102400,299688147,1661,1663,1663,1660,1970
20241007,102300,296416603,1664,1664,1664,1664,295
20241007,102200,295925723,1664,1665,1665,1664,1977
20241007,102100,292635018,1670,1665,1671,1665,74
20241007,102000,292511614,1671,1671,1672,1671,720
20241007,101900,291308487,1672,1660,1672,1660,9479
20241007,101800,275505772,1659,1660,1660,1659,1999
20241007,101700,272189232,1659,1659,1659,1659,0
20241007,101600,272189232,1659,1660,1662,1651,1531
20241007,101500,269657978,1660,1658,1660,1658,2694
20241007,101400,265190183,1658,1655,1658,1655,3352
20241007,101300,259637084,1656,1656,1656,1656,250
20241007,101200,259223084,1656,1655,1656,1655,3552
20241007,101100,253342890,1655,1654,1655,1654,651
20241007,101000,252266092,1654,1645,1660,1645,4862
20241007,100900,244248374,1645,1642,1645,1642,2021
20241007,100800,240926763,1641,1640,1641,1640,1722
20241007,100700,238101545,1637,1637,1637,1637,797
20241007,100600,236796856,1640,1640,1640,1640,25
20241007,100500,236755856,1641,1643,1643,1641,684
20241007,100400,235632568,1643,1639,1643,1639,2277
20241007,100300,231897582,1638,1634,1638,1634,1232
20241007,100200,229881688,1634,1630,1634,1630,1117
20241007,100100,228058511,1634,1623,1634,1623,11081
20241007,100000,210032961,1622,1622,1622,1622,1000
20241007,095900,208410961,1621,1622,1622,1621,1356
20241007,095800,206212549,1622,1622,1622,1622,10
20241007,095700,206196329,1622,1623,1623,1622,37
20241007,095600,206136305,1624,1623,1624,1623,11
20241007,095500,206118442,1621,1619,1621,1615,2719
20241007,095400,201721079,1615,1616,1616,1615,827
20241007,095300,200385462,1615,1616,1616,1615,1733
20241007,095200,197585634,1616,1616,1616,1616,302
20241007,095100,197097602,1619,1616,1619,1616,310
20241007,095000,196596567,1619,1615,1619,1615,1823
20241007,094900,193651669,1616,1616,1616,1615,464
20241007,094800,192901957,1616,1620,1620,1616,305
20241007,094700,192407862,1620,1620,1621,1620,870
20241007,094600,190998442,1620,1621,1622,1620,6941
20241007,094500,179751770,1620,1620,1620,1620,0
20241007,094400,179751770,1620,1620,1620,1620,1000
20241007,094300,178131770,1620,1620,1620,1620,3734
20241007,094200,172082690,1620,1620,1620,1620,0
20241007,094100,172082690,1620,1620,1620,1620,16
20241007,094000,172056770,1620,1620,1620,1616,4
20241007,093900,172050294,1620,1615,1620,1615,2134
20241007,093800,168603834,1616,1615,1616,1615,3778
20241007,093700,162500586,1616,1616,1616,1615,427
20241007,093600,161810754,1615,1615,1616,1615,3046
20241007,093500,156891436,1615,1619,1619,1615,8126
20241007,093400,143746580,1619,1621,1621,1619,4732
20241007,093300,136082789,1621,1623,1623,1621,2492
20241007,093200,132040879,1626,1623,1626,1623,436
20241007,093100,131333245,1626,1626,1626,1626,556
20241007,093000,130429189,1628,1631,1631,1627,1170
20241007,092900,128523579,1632,1632,1632,1632,0
20241007,092800,128523579,1632,1628,1633,1628,1422
20241007,092700,126202275,1633,1628,1633,1628,1210
20241007,092600,124232299,1629,1632,1632,1629,948
20241007,092500,122687407,1629,1629,1629,1629,1
20241007,092400,122685778,1632,1632,1632,1632,1
20241007,092300,122684146,1632,1632,1632,1632,64
20241007,092200,122579698,1629,1629,1629,1629,1
20241007,092100,122578069,1632,1630,1632,1630,1203
20241007,092000,120615076,1628,1627,1628,1626,8431
20241007,091900,106890095,1628,1627,1628,1627,232
20241007,091800,106512630,1628,1628,1628,1628,100
20241007,091700,106349830,1628,1628,1628,1628,17
20241007,091600,106322154,1628,1628,1630,1621,7047
20241007,091500,94886715,1634,1634,1634,1634,100
20241007,091400,94723315,1634,1631,1634,1631,1033
20241007,091300,93036857,1628,1632,1632,1628,104
20241007,091200,92867541,1628,1623,1628,1623,8229
20241007,091100,79508734,1623,1623,1623,1623,126
20241007,091000,79304236,1622,1621,1622,1621,2687
20241007,090900,74948479,1621,1621,1621,1621,1
20241007,090800,74946858,1620,1625,1636,1617,17471
20241007,090700,46608299,1637,1637,1637,1624,1789
20241007,090600,43697284,1639,1637,1640,1637,57
20241007,090500,43603853,1640,1640,1640,1640,3183
20241007,090400,38383733,1637,1643,1644,1637,6728
20241007,090300,27329014,1645,1648,1648,1645,141
20241007,090200,27096946,1648,1642,1648,1641,8528
20241007,090100,13094134,1641,1641,1641,1641,2224
20241007,090000,9444550,1641,1644,1648,1641,5751