KissMeData/032790/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192000,419795275,1530,1530,1530,1530,4324
20241007,191900,419795275,1530,1530,1530,1530,0
20241007,191800,419795275,1530,1530,1530,1530,0
20241007,191700,419795275,1530,1530,1530,1530,0
20241007,191600,419795275,1530,1530,1530,1530,0
20241007,191500,419795275,1530,1530,1530,1530,0
20241007,191400,419795275,1530,1530,1530,1530,0
20241007,191300,419795275,1530,1530,1530,1530,0
20241007,191200,419795275,1530,1530,1530,1530,0
20241007,191100,419795275,1530,1530,1530,1530,0
20241007,191000,419795275,1530,1530,1530,1530,0
20241007,190900,419795275,1530,1530,1530,1530,0
20241007,190800,419795275,1530,1530,1530,1530,0
20241007,190700,419795275,1530,1530,1530,1530,0
20241007,190600,419795275,1530,1530,1530,1530,0
20241007,190500,419795275,1530,1530,1530,1530,0
20241007,190400,419795275,1530,1530,1530,1530,0
20241007,190300,419795275,1530,1530,1530,1530,0
20241007,190200,419795275,1530,1530,1530,1530,0
20241007,190100,419795275,1530,1530,1530,1530,0
20241007,190000,419795275,1530,1530,1530,1530,0
20241007,185900,419795275,1530,1530,1530,1530,0
20241007,185800,419795275,1530,1530,1530,1530,0
20241007,185700,419795275,1530,1530,1530,1530,0
20241007,185600,419795275,1530,1530,1530,1530,0
20241007,185500,419795275,1530,1530,1530,1530,0
20241007,185400,419795275,1530,1530,1530,1530,0
20241007,185300,419795275,1530,1530,1530,1530,0
20241007,185200,419795275,1530,1530,1530,1530,0
20241007,185100,419795275,1530,1530,1530,1530,0
20241007,185000,419795275,1530,1530,1530,1530,4324
20241007,184900,419795275,1530,1530,1530,1530,0
20241007,184800,419795275,1530,1530,1530,1530,0
20241007,184700,419795275,1530,1530,1530,1530,0
20241007,184600,419795275,1530,1530,1530,1530,0
20241007,184500,419795275,1530,1530,1530,1530,0
20241007,184400,419795275,1530,1530,1530,1530,0
20241007,184300,419795275,1530,1530,1530,1530,0
20241007,184200,419795275,1530,1530,1530,1530,0
20241007,184100,419795275,1530,1530,1530,1530,0
20241007,184000,419795275,1530,1530,1530,1530,0
20241007,183900,419795275,1530,1530,1530,1530,0
20241007,183800,419795275,1530,1530,1530,1530,0
20241007,183700,419795275,1530,1530,1530,1530,0
20241007,183600,419795275,1530,1530,1530,1530,0
20241007,183500,419795275,1530,1530,1530,1530,0
20241007,183400,419795275,1530,1530,1530,1530,0
20241007,183300,419795275,1530,1530,1530,1530,0
20241007,183200,419795275,1530,1530,1530,1530,0
20241007,183100,419795275,1530,1530,1530,1530,0
20241007,183000,419795275,1530,1530,1530,1530,0
20241007,182900,419795275,1530,1530,1530,1530,0
20241007,182800,419795275,1530,1530,1530,1530,0
20241007,182700,419795275,1530,1530,1530,1530,0
20241007,182600,419795275,1530,1530,1530,1530,0
20241007,182500,419795275,1530,1530,1530,1530,0
20241007,182400,419795275,1530,1530,1530,1530,0
20241007,182300,419795275,1530,1530,1530,1530,0
20241007,182200,419795275,1530,1530,1530,1530,0
20241007,182100,419795275,1530,1530,1530,1530,0
20241007,182000,419795275,1530,1530,1530,1530,4324
20241007,181900,419795275,1530,1530,1530,1530,0
20241007,181800,419795275,1530,1530,1530,1530,0
20241007,181700,419795275,1530,1530,1530,1530,0
20241007,181600,419795275,1530,1530,1530,1530,0
20241007,181500,419795275,1530,1530,1530,1530,0
20241007,181400,419795275,1530,1530,1530,1530,0
20241007,181300,419795275,1530,1530,1530,1530,0
20241007,181200,419795275,1530,1530,1530,1530,0
20241007,181100,419795275,1530,1530,1530,1530,0
20241007,181000,419795275,1530,1530,1530,1530,0
20241007,180900,419795275,1530,1530,1530,1530,0
20241007,180800,419795275,1530,1530,1530,1530,0
20241007,180700,419795275,1530,1530,1530,1530,0
20241007,180600,419795275,1530,1530,1530,1530,0
20241007,180500,419795275,1530,1530,1530,1530,0
20241007,180400,419795275,1530,1530,1530,1530,0
20241007,180300,419795275,1530,1530,1530,1530,0
20241007,180200,419795275,1530,1530,1530,1530,0
20241007,180100,419795275,1530,1530,1530,1530,0
20241007,180000,419795275,1530,1530,1530,1530,0
20241007,175900,419795275,1530,1530,1530,1530,0
20241007,175800,419795275,1530,1530,1530,1530,0
20241007,175700,419795275,1530,1530,1530,1530,0
20241007,175600,419795275,1530,1530,1530,1530,0
20241007,175500,419795275,1530,1530,1530,1530,0
20241007,175400,419795275,1530,1530,1530,1530,0
20241007,175300,419795275,1530,1530,1530,1530,0
20241007,175200,419795275,1530,1530,1530,1530,0
20241007,175100,419795275,1530,1530,1530,1530,0
20241007,175000,419795275,1530,1530,1530,1530,4324
20241007,174900,419795275,1530,1530,1530,1530,0
20241007,174800,419795275,1530,1530,1530,1530,0
20241007,174700,419795275,1530,1530,1530,1530,0
20241007,174600,419795275,1530,1530,1530,1530,0
20241007,174500,419795275,1530,1530,1530,1530,0
20241007,174400,419795275,1530,1530,1530,1530,0
20241007,174300,419795275,1530,1530,1530,1530,0
20241007,174200,419795275,1530,1530,1530,1530,0
20241007,174100,419795275,1530,1530,1530,1530,0
20241007,174000,419795275,1530,1530,1530,1530,0
20241007,173900,419795275,1530,1530,1530,1530,0
20241007,173800,419795275,1530,1530,1530,1530,0
20241007,173700,419795275,1530,1530,1530,1530,0
20241007,173600,419795275,1530,1530,1530,1530,0
20241007,173500,419795275,1530,1530,1530,1530,0
20241007,173400,419795275,1530,1530,1530,1530,0
20241007,173300,419795275,1530,1530,1530,1530,0
20241007,173200,419795275,1530,1530,1530,1530,0
20241007,173100,419795275,1530,1530,1530,1530,0
20241007,173000,419795275,1530,1530,1530,1530,0
20241007,172900,419795275,1530,1530,1530,1530,0
20241007,172800,419795275,1530,1530,1530,1530,0
20241007,172700,419795275,1530,1530,1530,1530,0
20241007,172600,419795275,1530,1530,1530,1530,0
20241007,172500,419795275,1530,1530,1530,1530,0
20241007,172400,419795275,1530,1530,1530,1530,0
20241007,172300,419795275,1530,1530,1530,1530,0
20241007,172200,419795275,1530,1530,1530,1530,0
20241007,172100,419795275,1530,1530,1530,1530,0
20241007,172000,419795275,1530,1530,1530,1530,4324
20241007,171900,419795275,1530,1530,1530,1530,0
20241007,171800,419795275,1530,1530,1530,1530,0
20241007,171700,419795275,1530,1530,1530,1530,0
20241007,171600,419795275,1530,1530,1530,1530,0
20241007,171500,419795275,1530,1530,1530,1530,0
20241007,171400,419795275,1530,1530,1530,1530,0
20241007,171300,419795275,1530,1530,1530,1530,0
20241007,171200,419795275,1530,1530,1530,1530,0
20241007,171100,419795275,1530,1530,1530,1530,0
20241007,171000,419795275,1530,1530,1530,1530,0
20241007,170900,419795275,1530,1530,1530,1530,0
20241007,170800,419795275,1530,1530,1530,1530,0
20241007,170700,419795275,1530,1530,1530,1530,0
20241007,170600,419795275,1530,1530,1530,1530,0
20241007,170500,419795275,1530,1530,1530,1530,0
20241007,170400,419795275,1530,1530,1530,1530,0
20241007,170300,419795275,1530,1530,1530,1530,0
20241007,170200,419795275,1530,1530,1530,1530,0
20241007,170100,419795275,1530,1530,1530,1530,0
20241007,170000,419795275,1530,1530,1530,1530,0
20241007,165900,419795275,1530,1530,1530,1530,0
20241007,165800,419795275,1530,1530,1530,1530,0
20241007,165700,419795275,1530,1530,1530,1530,0
20241007,165600,419795275,1530,1530,1530,1530,0
20241007,165500,419795275,1530,1530,1530,1530,0
20241007,165400,419795275,1530,1530,1530,1530,0
20241007,165300,419795275,1530,1530,1530,1530,0
20241007,165200,419795275,1530,1530,1530,1530,0
20241007,165100,419795275,1530,1530,1530,1530,0
20241007,165000,419795275,1530,1530,1530,1530,4324
20241007,164900,419795275,1530,1530,1530,1530,0
20241007,164800,419795275,1530,1530,1530,1530,0
20241007,164700,419795275,1530,1530,1530,1530,0
20241007,164600,419795275,1530,1530,1530,1530,0
20241007,164500,419795275,1530,1530,1530,1530,0
20241007,164400,419795275,1530,1530,1530,1530,0
20241007,164300,419795275,1530,1530,1530,1530,0
20241007,164200,419795275,1530,1530,1530,1530,0
20241007,164100,419795275,1530,1530,1530,1530,0
20241007,164000,419795275,1530,1530,1530,1530,0
20241007,163900,419795275,1530,1530,1530,1530,0
20241007,163800,419795275,1530,1530,1530,1530,0
20241007,163700,419795275,1530,1530,1530,1530,0
20241007,163600,419795275,1530,1530,1530,1530,0
20241007,163500,419795275,1530,1530,1530,1530,0
20241007,163400,419795275,1530,1530,1530,1530,0
20241007,163300,419795275,1530,1530,1530,1530,0
20241007,163200,419795275,1530,1530,1530,1530,0
20241007,163100,419795275,1530,1530,1530,1530,0
20241007,163000,419795275,1530,1530,1530,1530,0
20241007,162900,419795275,1530,1530,1530,1530,0
20241007,162800,419795275,1530,1530,1530,1530,0
20241007,162700,419795275,1530,1530,1530,1530,0
20241007,162600,419795275,1530,1530,1530,1530,0
20241007,162500,419795275,1530,1530,1530,1530,0
20241007,162400,419795275,1530,1530,1530,1530,0
20241007,162300,419795275,1530,1530,1530,1530,0
20241007,162200,419795275,1530,1530,1530,1530,0
20241007,162100,419795275,1530,1530,1530,1530,0
20241007,162000,419795275,1530,1530,1530,1530,4324
20241007,161900,419795275,1530,1530,1530,1530,0
20241007,161800,419795275,1530,1530,1530,1530,0
20241007,161700,419795275,1530,1530,1530,1530,0
20241007,161600,419795275,1530,1530,1530,1530,0
20241007,161500,419795275,1530,1530,1530,1530,0
20241007,161400,419795275,1530,1530,1530,1530,0
20241007,161300,419795275,1530,1530,1530,1530,0
20241007,161200,419795275,1530,1530,1530,1530,0
20241007,161100,419795275,1530,1530,1530,1530,0
20241007,161000,419795275,1530,1530,1530,1530,0
20241007,160900,419795275,1530,1530,1530,1530,0
20241007,160800,419795275,1530,1530,1530,1530,0
20241007,160700,419795275,1530,1530,1530,1530,0
20241007,160600,419795275,1530,1530,1530,1530,0
20241007,160500,419795275,1530,1530,1530,1530,0
20241007,160400,419795275,1530,1530,1530,1530,0
20241007,160300,419795275,1530,1530,1530,1530,0
20241007,160200,419795275,1530,1530,1530,1530,0
20241007,160100,419795275,1530,1530,1530,1530,0
20241007,160000,419795275,1530,1530,1530,1530,0
20241007,155900,419795275,1530,1530,1530,1530,0
20241007,155800,419795275,1530,1530,1530,1530,0
20241007,155700,419795275,1530,1530,1530,1530,0
20241007,155600,419795275,1530,1530,1530,1530,0
20241007,155500,419795275,1530,1530,1530,1530,0
20241007,155400,419795275,1530,1530,1530,1530,0
20241007,155300,419795275,1530,1530,1530,1530,0
20241007,155200,419795275,1530,1530,1530,1530,0
20241007,155100,419795275,1530,1530,1530,1530,0
20241007,155000,419795275,1530,1530,1530,1530,4324
20241007,154900,419795275,1530,1530,1530,1530,0
20241007,154800,419795275,1530,1530,1530,1530,0
20241007,154700,419795275,1530,1530,1530,1530,0
20241007,154600,419795275,1530,1530,1530,1530,0
20241007,154500,419795275,1530,1530,1530,1530,0
20241007,154400,419795275,1530,1530,1530,1530,0
20241007,154300,419795275,1530,1530,1530,1530,0
20241007,154200,419795275,1530,1530,1530,1530,0
20241007,154100,419795275,1530,1530,1530,1530,0
20241007,154000,419795275,1530,1530,1530,1530,0
20241007,153900,419795275,1530,1530,1530,1530,0
20241007,153800,419795275,1530,1530,1530,1530,0
20241007,153700,419795275,1530,1530,1530,1530,0
20241007,153600,419795275,1530,1530,1530,1530,0
20241007,153500,419795275,1530,1530,1530,1530,0
20241007,153400,419795275,1530,1530,1530,1530,0
20241007,153300,419795275,1530,1530,1530,1530,0
20241007,153200,419795275,1530,1530,1530,1530,0
20241007,153100,419795275,1530,1530,1530,1530,0
20241007,153000,419795275,1530,1530,1530,1530,4324
20241007,152900,413179555,1525,1525,1525,1525,0
20241007,152800,413179555,1525,1525,1525,1525,0
20241007,152700,413179555,1525,1525,1525,1525,0
20241007,152600,413179555,1525,1525,1525,1525,0
20241007,152500,413179555,1525,1525,1525,1525,0
20241007,152400,413179555,1525,1525,1525,1525,0
20241007,152300,413179555,1525,1525,1525,1525,0
20241007,152200,413179555,1525,1525,1525,1525,0
20241007,152100,413179555,1525,1525,1525,1525,0
20241007,152000,413179555,1525,1525,1525,1525,0
20241007,151900,413179555,1525,1521,1529,1520,82
20241007,151800,413054871,1529,1521,1529,1521,509
20241007,151700,412280626,1529,1529,1529,1529,0
20241007,151600,412280626,1529,1529,1529,1529,0
20241007,151500,412280626,1529,1521,1529,1521,505
20241007,151400,411512481,1529,1529,1529,1529,0
20241007,151300,411512481,1529,1529,1529,1529,0
20241007,151200,411512481,1529,1529,1529,1529,0
20241007,151100,411512481,1529,1529,1529,1529,0
20241007,151000,411512481,1529,1523,1529,1523,1227
20241007,150900,409643730,1529,1529,1529,1529,31
20241007,150800,409596331,1530,1530,1530,1530,1
20241007,150700,409594801,1530,1530,1530,1530,0
20241007,150600,409594801,1530,1530,1530,1530,0
20241007,150500,409594801,1530,1530,1530,1530,0
20241007,150400,409594801,1530,1530,1530,1530,0
20241007,150300,409594801,1530,1530,1530,1530,1
20241007,150200,409593271,1527,1530,1530,1527,1048
20241007,150100,407989975,1533,1533,1533,1533,0
20241007,150000,407989975,1533,1533,1533,1533,0
20241007,145900,407989975,1533,1533,1533,1533,0
20241007,145800,407989975,1533,1533,1533,1533,0
20241007,145700,407989975,1533,1533,1533,1533,0
20241007,145600,407989975,1533,1533,1533,1533,0
20241007,145500,407989975,1533,1533,1533,1533,0
20241007,145400,407989975,1533,1533,1533,1533,0
20241007,145300,407989975,1533,1533,1533,1533,70
20241007,145200,407882665,1534,1534,1534,1534,0
20241007,145100,407882665,1534,1534,1534,1534,0
20241007,145000,407882665,1534,1534,1534,1534,5
20241007,144900,407874995,1525,1525,1525,1525,400
20241007,144800,407264995,1534,1534,1534,1534,30
20241007,144700,407218975,1535,1535,1535,1535,0
20241007,144600,407218975,1535,1535,1535,1535,0
20241007,144500,407218975,1535,1535,1535,1535,0
20241007,144400,407218975,1535,1535,1535,1535,0
20241007,144300,407218975,1535,1535,1535,1535,0
20241007,144200,407218975,1535,1534,1536,1525,2626
20241007,144100,403190062,1535,1535,1535,1535,0
20241007,144000,403190062,1535,1535,1535,1535,0
20241007,143900,403190062,1535,1535,1535,1535,45
20241007,143800,403120987,1525,1525,1525,1524,1172
20241007,143700,401334210,1536,1536,1536,1536,0
20241007,143600,401334210,1536,1536,1536,1536,0
20241007,143500,401334210,1536,1536,1536,1536,0
20241007,143400,401334210,1536,1536,1536,1536,0
20241007,143300,401334210,1536,1536,1536,1536,0
20241007,143200,401334210,1536,1536,1536,1536,0
20241007,143100,401334210,1536,1530,1536,1530,105
20241007,143000,401173527,1523,1523,1523,1523,88
20241007,142900,401039503,1530,1530,1530,1530,0
20241007,142800,401039503,1530,1530,1530,1530,0
20241007,142700,401039503,1530,1530,1530,1530,0
20241007,142600,401039503,1530,1530,1530,1530,0
20241007,142500,401039503,1530,1530,1530,1530,7
20241007,142400,401028793,1530,1530,1530,1530,0
20241007,142300,401028793,1530,1530,1530,1530,0
20241007,142200,401028793,1530,1530,1530,1530,0
20241007,142100,401028793,1530,1530,1530,1530,2000
20241007,142000,397968793,1530,1530,1530,1530,0
20241007,141900,397968793,1530,1530,1530,1530,0
20241007,141800,397968793,1530,1530,1530,1530,0
20241007,141700,397968793,1530,1530,1530,1530,0
20241007,141600,397968793,1530,1530,1530,1530,0
20241007,141500,397968793,1530,1530,1530,1530,0
20241007,141400,397968793,1530,1530,1530,1530,0
20241007,141300,397968793,1530,1530,1530,1530,0
20241007,141200,397968793,1530,1530,1530,1530,0
20241007,141100,397968793,1530,1530,1530,1530,0
20241007,141000,397968793,1530,1530,1530,1530,0
20241007,140900,397968793,1530,1530,1530,1530,0
20241007,140800,397968793,1530,1530,1530,1530,100
20241007,140700,397815793,1530,1530,1530,1530,100
20241007,140600,397662793,1530,1527,1530,1527,6500
20241007,140500,387718157,1530,1530,1530,1530,0
20241007,140400,387718157,1530,1530,1530,1530,0
20241007,140300,387718157,1530,1530,1530,1530,0
20241007,140200,387718157,1530,1530,1530,1530,0
20241007,140100,387718157,1530,1530,1530,1530,0
20241007,140000,387718157,1530,1530,1530,1530,0
20241007,135900,387718157,1530,1530,1530,1530,0
20241007,135800,387718157,1530,1530,1530,1530,0
20241007,135700,387718157,1530,1530,1530,1530,0
20241007,135600,387718157,1530,1530,1530,1530,0
20241007,135500,387718157,1530,1530,1530,1530,0
20241007,135400,387718157,1530,1530,1530,1530,7
20241007,135300,387707447,1519,1520,1520,1519,724
20241007,135200,386606968,1520,1520,1520,1520,4150
20241007,135100,380298968,1530,1530,1530,1530,0
20241007,135000,380298968,1530,1530,1530,1530,18
20241007,134900,380271428,1530,1530,1530,1530,0
20241007,134800,380271428,1530,1530,1530,1530,7
20241007,134700,380260718,1530,1530,1530,1530,3
20241007,134600,380256128,1520,1520,1520,1520,0
20241007,134500,380256128,1520,1520,1520,1520,1
20241007,134400,380254608,1530,1530,1530,1530,100
20241007,134300,380101608,1530,1527,1530,1527,200
20241007,134200,379795838,1528,1528,1528,1528,0
20241007,134100,379795838,1528,1528,1528,1528,0
20241007,134000,379795838,1528,1528,1528,1528,0
20241007,133900,379795838,1528,1528,1528,1528,1400
20241007,133800,377656638,1528,1528,1528,1528,7
20241007,133700,377645942,1520,1520,1520,1520,288
20241007,133600,377208182,1528,1528,1528,1528,0
20241007,133500,377208182,1528,1528,1528,1528,0
20241007,133400,377208182,1528,1523,1528,1522,554
20241007,133300,376364882,1530,1523,1530,1523,201
20241007,133200,376058752,1523,1523,1523,1523,188
20241007,133100,375772428,1523,1523,1523,1523,1000
20241007,133000,374249428,1530,1530,1530,1530,6
20241007,132900,374240248,1530,1530,1530,1530,0
20241007,132800,374240248,1530,1523,1530,1523,3090
20241007,132700,369528164,1530,1530,1530,1530,0
20241007,132600,369528164,1530,1530,1530,1530,0
20241007,132500,369528164,1530,1530,1530,1530,0
20241007,132400,369528164,1530,1530,1530,1530,2
20241007,132300,369525104,1521,1521,1521,1521,185
20241007,132200,369243719,1530,1530,1530,1530,10
20241007,132100,369228419,1530,1525,1530,1525,6000
20241007,132000,360061162,1525,1525,1525,1525,0
20241007,131900,360061162,1525,1525,1525,1525,0
20241007,131800,360061162,1525,1525,1525,1525,0
20241007,131700,360061162,1525,1525,1525,1525,0
20241007,131600,360061162,1525,1525,1525,1525,0
20241007,131500,360061162,1525,1525,1525,1525,9
20241007,131400,360047437,1525,1525,1525,1525,0
20241007,131300,360047437,1525,1525,1525,1525,0
20241007,131200,360047437,1525,1525,1525,1525,0
20241007,131100,360047437,1525,1525,1525,1525,0
20241007,131000,360047437,1525,1525,1525,1525,7
20241007,130900,360036762,1510,1510,1510,1510,594
20241007,130800,359139822,1510,1510,1510,1510,0
20241007,130700,359139822,1510,1510,1510,1510,11
20241007,130600,359123212,1510,1511,1511,1510,3683
20241007,130500,353558389,1510,1511,1511,1510,490
20241007,130400,352818053,1511,1511,1511,1511,5310
20241007,130300,344794643,1512,1512,1512,1512,1000
20241007,130200,343282643,1513,1514,1514,1512,7561
20241007,130100,331843411,1520,1517,1520,1517,53
20241007,130000,331763007,1515,1515,1515,1515,0
20241007,125900,331763007,1515,1526,1526,1515,3507
20241007,125800,326443393,1526,1519,1526,1519,41
20241007,125700,326380903,1526,1526,1526,1526,0
20241007,125600,326380903,1526,1526,1526,1526,0
20241007,125500,326380903,1526,1526,1526,1526,0
20241007,125400,326380903,1526,1526,1526,1526,0
20241007,125300,326380903,1526,1526,1526,1526,0
20241007,125200,326380903,1526,1526,1526,1526,1
20241007,125100,326379377,1519,1519,1519,1519,1
20241007,125000,326377858,1526,1526,1526,1526,0
20241007,124900,326377858,1526,1526,1526,1526,0
20241007,124800,326377858,1526,1526,1526,1526,0
20241007,124700,326377858,1526,1526,1526,1526,0
20241007,124600,326377858,1526,1526,1526,1526,2
20241007,124500,326374806,1526,1526,1526,1526,4
20241007,124400,326368702,1526,1526,1526,1526,0
20241007,124300,326368702,1526,1526,1526,1526,0
20241007,124200,326368702,1526,1526,1526,1526,0
20241007,124100,326368702,1526,1526,1526,1526,0
20241007,124000,326368702,1526,1526,1526,1526,0
20241007,123900,326368702,1526,1526,1526,1526,0
20241007,123800,326368702,1526,1526,1526,1526,0
20241007,123700,326368702,1526,1526,1526,1526,200
20241007,123600,326063502,1526,1526,1526,1526,7
20241007,123500,326052820,1516,1516,1516,1516,0
20241007,123400,326052820,1516,1516,1516,1516,0
20241007,123300,326052820,1516,1516,1516,1516,900
20241007,123200,324688420,1526,1522,1526,1522,2148
20241007,123100,321416160,1522,1522,1522,1522,0
20241007,123000,321416160,1522,1522,1522,1522,0
20241007,122900,321416160,1522,1522,1522,1522,0
20241007,122800,321416160,1522,1519,1522,1516,1926
20241007,122700,318494445,1522,1522,1522,1522,0
20241007,122600,318494445,1522,1522,1522,1522,0
20241007,122500,318494445,1522,1522,1522,1522,1
20241007,122400,318492923,1522,1522,1522,1522,5
20241007,122300,318485313,1519,1522,1522,1519,2
20241007,122200,318482272,1522,1522,1522,1522,0
20241007,122100,318482272,1522,1522,1522,1522,0
20241007,122000,318482272,1522,1522,1522,1522,0
20241007,121900,318482272,1522,1522,1522,1522,0
20241007,121800,318482272,1522,1522,1522,1522,25
20241007,121700,318444222,1522,1522,1522,1522,58
20241007,121600,318355946,1521,1521,1521,1521,328
20241007,121500,317857058,1522,1522,1522,1522,0
20241007,121400,317857058,1522,1522,1522,1522,0
20241007,121300,317857058,1522,1522,1522,1522,105
20241007,121200,317697248,1522,1522,1522,1522,0
20241007,121100,317697248,1522,1522,1522,1522,0
20241007,121000,317697248,1522,1522,1522,1522,0
20241007,120900,317697248,1522,1522,1522,1522,2
20241007,120800,317694204,1522,1522,1522,1522,0
20241007,120700,317694204,1522,1522,1522,1521,330
20241007,120600,317192008,1520,1520,1520,1520,65
20241007,120500,317093208,1520,1520,1520,1520,0
20241007,120400,317093208,1520,1520,1520,1520,397
20241007,120300,316489768,1520,1520,1520,1520,100
20241007,120200,316337768,1520,1520,1520,1520,0
20241007,120100,316337768,1520,1520,1520,1520,0
20241007,120000,316337768,1520,1520,1520,1520,7
20241007,115900,316327128,1517,1517,1517,1517,1
20241007,115800,316325611,1517,1517,1517,1517,0
20241007,115700,316325611,1517,1517,1517,1517,0
20241007,115600,316325611,1517,1517,1517,1517,70
20241007,115500,316219421,1522,1522,1522,1522,0
20241007,115400,316219421,1522,1522,1522,1522,0
20241007,115300,316219421,1522,1517,1522,1517,11
20241007,115200,316202684,1518,1518,1518,1518,0
20241007,115100,316202684,1518,1518,1518,1518,0
20241007,115000,316202684,1518,1521,1521,1518,6251
20241007,114900,306703363,1522,1527,1527,1522,600
20241007,114800,305788663,1528,1529,1529,1528,265
20241007,114700,305383578,1530,1530,1530,1530,0
20241007,114600,305383578,1530,1530,1530,1530,0
20241007,114500,305383578,1530,1530,1530,1530,1186
20241007,114400,303568998,1530,1540,1540,1530,1534
20241007,114300,301211978,1540,1540,1540,1540,0
20241007,114200,301211978,1540,1540,1540,1540,337
20241007,114100,300692998,1533,1533,1533,1533,200
20241007,114000,300386398,1541,1541,1541,1541,0
20241007,113900,300386398,1541,1541,1541,1541,7
20241007,113800,300375611,1535,1544,1544,1535,8494
20241007,113700,287293760,1544,1544,1544,1544,6
20241007,113600,287284496,1550,1550,1550,1550,1
20241007,113500,287282946,1543,1543,1543,1543,0
20241007,113400,287282946,1543,1543,1543,1543,200
20241007,113300,286974346,1544,1544,1544,1544,758
20241007,113200,285803994,1545,1545,1545,1545,449
20241007,113100,285110289,1545,1546,1546,1545,1876
20241007,113000,282210690,1555,1555,1555,1555,7
20241007,112900,282199805,1547,1547,1547,1547,200
20241007,112800,281890405,1556,1556,1556,1556,0
20241007,112700,281890405,1556,1556,1556,1547,862
20241007,112600,280556801,1556,1556,1556,1556,1185
20241007,112500,278712941,1556,1551,1556,1550,2105
20241007,112400,275450061,1551,1549,1551,1547,1506
20241007,112300,273120145,1548,1551,1551,1548,1590
20241007,112200,270658555,1556,1552,1556,1552,1005
20241007,112100,269098775,1552,1555,1557,1552,4211
20241007,112000,262557035,1557,1555,1557,1555,114
20241007,111900,262379639,1558,1555,1558,1555,118
20241007,111800,262196059,1555,1555,1555,1555,1
20241007,111700,262194504,1559,1559,1559,1559,559
20241007,111600,261323023,1559,1559,1559,1559,0
20241007,111500,261323023,1559,1555,1559,1555,205
20241007,111400,261004228,1555,1555,1555,1555,16
20241007,111300,260979348,1555,1555,1555,1555,88
20241007,111200,260842508,1559,1559,1559,1559,79
20241007,111100,260719347,1560,1560,1560,1560,550
20241007,111000,259861347,1560,1557,1560,1557,1044
20241007,110900,258235451,1557,1557,1557,1557,4
20241007,110800,258229223,1557,1557,1557,1557,79
20241007,110700,258106220,1557,1558,1558,1557,1058
20241007,110600,256458856,1560,1559,1560,1558,6321
20241007,110500,246598322,1560,1552,1560,1552,1372
20241007,110400,244459223,1552,1552,1552,1552,0
20241007,110300,244459223,1552,1559,1559,1552,2142
20241007,110200,241122820,1560,1555,1560,1555,1478
20241007,110100,238823582,1560,1548,1560,1543,10224
20241007,110000,222959864,1547,1543,1547,1543,30240
20241007,105900,176264377,1543,1542,1543,1542,2050
20241007,105800,173103177,1544,1544,1544,1543,710
20241007,105700,172006947,1544,1543,1544,1540,1639
20241007,105600,169479975,1544,1540,1544,1540,4195
20241007,105500,163009930,1540,1538,1541,1538,8743
20241007,105400,149547982,1537,1532,1537,1532,3215
20241007,105300,144613272,1531,1518,1531,1518,24086
20241007,105200,107862283,1515,1514,1515,1509,973
20241007,105100,106389288,1514,1514,1514,1514,0
20241007,105000,106389288,1514,1514,1514,1514,300
20241007,104900,105935088,1514,1514,1514,1514,0
20241007,104800,105935088,1514,1514,1514,1514,0
20241007,104700,105935088,1514,1512,1514,1512,7000
20241007,104600,95341068,1507,1507,1507,1507,0
20241007,104500,95341068,1507,1507,1507,1507,1
20241007,104400,95339561,1513,1513,1513,1513,0
20241007,104300,95339561,1513,1513,1513,1513,0
20241007,104200,95339561,1513,1513,1513,1513,0
20241007,104100,95339561,1513,1513,1513,1513,935
20241007,104000,93924906,1514,1514,1514,1514,1
20241007,103900,93923392,1510,1510,1510,1510,2100
20241007,103800,90752392,1514,1514,1514,1514,0
20241007,103700,90752392,1514,1514,1514,1514,0
20241007,103600,90752392,1514,1510,1514,1510,10966
20241007,103500,74193332,1505,1505,1505,1505,2480
20241007,103400,70460932,1510,1510,1510,1510,7
20241007,103300,70450362,1505,1507,1507,1505,4924
20241007,103200,63034650,1510,1510,1510,1510,7
20241007,103100,63024080,1509,1509,1509,1509,0
20241007,103000,63024080,1509,1509,1509,1509,0
20241007,102900,63024080,1509,1509,1509,1509,0
20241007,102800,63024080,1509,1507,1509,1507,5188
20241007,102700,55198586,1507,1507,1507,1507,1
20241007,102600,55197079,1505,1505,1505,1505,0
20241007,102500,55197079,1505,1505,1505,1505,0
20241007,102400,55197079,1505,1505,1505,1505,0
20241007,102300,55197079,1505,1505,1505,1505,0
20241007,102200,55197079,1505,1505,1505,1505,0
20241007,102100,55197079,1505,1505,1505,1505,0
20241007,102000,55197079,1505,1505,1505,1505,0
20241007,101900,55197079,1505,1505,1505,1505,0
20241007,101800,55197079,1505,1505,1505,1505,0
20241007,101700,55197079,1505,1505,1505,1505,0
20241007,101600,55197079,1505,1505,1505,1505,0
20241007,101500,55197079,1505,1505,1505,1505,88
20241007,101400,55064639,1509,1509,1509,1509,0
20241007,101300,55064639,1509,1509,1509,1509,0
20241007,101200,55064639,1509,1509,1509,1509,0
20241007,101100,55064639,1509,1509,1509,1509,0
20241007,101000,55064639,1509,1509,1509,1509,0
20241007,100900,55064639,1509,1509,1509,1509,0
20241007,100800,55064639,1509,1509,1509,1509,0
20241007,100700,55064639,1509,1509,1509,1509,0
20241007,100600,55064639,1509,1509,1509,1509,0
20241007,100500,55064639,1509,1509,1509,1509,10
20241007,100400,55049549,1505,1505,1505,1505,0
20241007,100300,55049549,1505,1505,1505,1505,0
20241007,100200,55049549,1505,1505,1505,1505,0
20241007,100100,55049549,1505,1509,1509,1505,3691
20241007,100000,49493678,1506,1506,1506,1506,2
20241007,095900,49490666,1508,1509,1509,1508,234
20241007,095800,49137793,1509,1509,1509,1509,0
20241007,095700,49137793,1509,1509,1509,1509,0
20241007,095600,49137793,1509,1508,1509,1508,2073
20241007,095500,46009753,1509,1509,1509,1509,0
20241007,095400,46009753,1509,1509,1509,1509,0
20241007,095300,46009753,1509,1509,1509,1509,0
20241007,095200,46009753,1509,1509,1509,1509,100
20241007,095100,45858853,1505,1505,1505,1505,3
20241007,095000,45854338,1505,1506,1506,1505,490
20241007,094900,45116625,1506,1506,1506,1506,550
20241007,094800,44288325,1506,1506,1506,1506,0
20241007,094700,44288325,1506,1507,1507,1506,351
20241007,094600,43759718,1507,1507,1507,1507,1185
20241007,094500,41973923,1507,1507,1507,1507,1497
20241007,094400,39717944,1507,1507,1507,1507,31
20241007,094300,39671227,1507,1507,1507,1507,1500
20241007,094200,37410727,1506,1506,1506,1506,1453
20241007,094100,35222509,1507,1507,1507,1507,19
20241007,094000,35193876,1507,1507,1507,1507,0
20241007,093900,35193876,1507,1508,1508,1507,1526
20241007,093800,32892737,1508,1509,1509,1508,2027
20241007,093700,29834082,1510,1510,1510,1510,0
20241007,093600,29834082,1510,1510,1510,1510,1089
20241007,093500,28189692,1510,1510,1510,1510,220
20241007,093400,27857492,1515,1515,1515,1515,657
20241007,093300,26862137,1515,1515,1515,1515,0
20241007,093200,26862137,1515,1515,1515,1515,1000
20241007,093100,25347137,1515,1515,1515,1515,0
20241007,093000,25347137,1515,1515,1515,1515,0
20241007,092900,25347137,1515,1515,1515,1515,769
20241007,092800,24182102,1515,1515,1515,1515,2000
20241007,092700,21152102,1515,1515,1515,1515,7
20241007,092600,21141497,1509,1509,1509,1509,1000
20241007,092500,19632497,1509,1509,1509,1509,5
20241007,092400,19624952,1510,1510,1510,1510,1000
20241007,092300,18114952,1510,1510,1510,1510,0
20241007,092200,18114952,1510,1510,1510,1510,1000
20241007,092100,16604952,1510,1510,1510,1510,0
20241007,092000,16604952,1510,1510,1510,1510,0
20241007,091900,16604952,1510,1510,1510,1510,0
20241007,091800,16604952,1510,1510,1510,1510,1000
20241007,091700,15094952,1510,1512,1512,1510,2000
20241007,091600,12074882,1510,1510,1510,1510,0
20241007,091500,12074882,1510,1510,1510,1510,0
20241007,091400,12074882,1510,1510,1510,1510,0
20241007,091300,12074882,1510,1510,1510,1510,1385
20241007,091200,9983532,1510,1510,1510,1510,6
20241007,091100,9974472,1510,1510,1510,1510,0
20241007,091000,9974472,1510,1510,1510,1510,60
20241007,090900,9883872,1509,1509,1509,1509,0
20241007,090800,9883872,1509,1510,1510,1509,850
20241007,090700,8600422,1518,1518,1518,1518,507
20241007,090600,7830796,1518,1516,1518,1516,301
20241007,090500,7374478,1515,1518,1518,1515,352
20241007,090400,6840148,1518,1518,1518,1518,5
20241007,090300,6832558,1519,1519,1519,1519,5
20241007,090200,6824963,1520,1507,1520,1507,3346
20241007,090100,1746284,1508,1512,1512,1508,1010
20241007,090000,221184,1513,1515,1515,1513,146