KissMeData/043260/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193400,1206156727,1636,1636,1636,1636,16317
20241007,193300,1206156727,1636,1636,1636,1636,0
20241007,193200,1206156727,1636,1636,1636,1636,0
20241007,193100,1206156727,1636,1636,1636,1636,0
20241007,193000,1206156727,1636,1636,1636,1636,0
20241007,192900,1206156727,1636,1636,1636,1636,0
20241007,192800,1206156727,1636,1636,1636,1636,0
20241007,192700,1206156727,1636,1636,1636,1636,0
20241007,192600,1206156727,1636,1636,1636,1636,0
20241007,192500,1206156727,1636,1636,1636,1636,0
20241007,192400,1206156727,1636,1636,1636,1636,0
20241007,192300,1206156727,1636,1636,1636,1636,0
20241007,192200,1206156727,1636,1636,1636,1636,0
20241007,192100,1206156727,1636,1636,1636,1636,0
20241007,192000,1206156727,1636,1636,1636,1636,0
20241007,191900,1206156727,1636,1636,1636,1636,0
20241007,191800,1206156727,1636,1636,1636,1636,0
20241007,191700,1206156727,1636,1636,1636,1636,0
20241007,191600,1206156727,1636,1636,1636,1636,0
20241007,191500,1206156727,1636,1636,1636,1636,0
20241007,191400,1206156727,1636,1636,1636,1636,0
20241007,191300,1206156727,1636,1636,1636,1636,0
20241007,191200,1206156727,1636,1636,1636,1636,0
20241007,191100,1206156727,1636,1636,1636,1636,0
20241007,191000,1206156727,1636,1636,1636,1636,0
20241007,190900,1206156727,1636,1636,1636,1636,0
20241007,190800,1206156727,1636,1636,1636,1636,0
20241007,190700,1206156727,1636,1636,1636,1636,0
20241007,190600,1206156727,1636,1636,1636,1636,0
20241007,190500,1206156727,1636,1636,1636,1636,0
20241007,190400,1206156727,1636,1636,1636,1636,16317
20241007,190300,1206156727,1636,1636,1636,1636,0
20241007,190200,1206156727,1636,1636,1636,1636,0
20241007,190100,1206156727,1636,1636,1636,1636,0
20241007,190000,1206156727,1636,1636,1636,1636,0
20241007,185900,1206156727,1636,1636,1636,1636,0
20241007,185800,1206156727,1636,1636,1636,1636,0
20241007,185700,1206156727,1636,1636,1636,1636,0
20241007,185600,1206156727,1636,1636,1636,1636,0
20241007,185500,1206156727,1636,1636,1636,1636,0
20241007,185400,1206156727,1636,1636,1636,1636,0
20241007,185300,1206156727,1636,1636,1636,1636,0
20241007,185200,1206156727,1636,1636,1636,1636,0
20241007,185100,1206156727,1636,1636,1636,1636,0
20241007,185000,1206156727,1636,1636,1636,1636,0
20241007,184900,1206156727,1636,1636,1636,1636,0
20241007,184800,1206156727,1636,1636,1636,1636,0
20241007,184700,1206156727,1636,1636,1636,1636,0
20241007,184600,1206156727,1636,1636,1636,1636,0
20241007,184500,1206156727,1636,1636,1636,1636,0
20241007,184400,1206156727,1636,1636,1636,1636,0
20241007,184300,1206156727,1636,1636,1636,1636,0
20241007,184200,1206156727,1636,1636,1636,1636,0
20241007,184100,1206156727,1636,1636,1636,1636,0
20241007,184000,1206156727,1636,1636,1636,1636,0
20241007,183900,1206156727,1636,1636,1636,1636,0
20241007,183800,1206156727,1636,1636,1636,1636,0
20241007,183700,1206156727,1636,1636,1636,1636,0
20241007,183600,1206156727,1636,1636,1636,1636,0
20241007,183500,1206156727,1636,1636,1636,1636,0
20241007,183400,1206156727,1636,1636,1636,1636,16317
20241007,183300,1206156727,1636,1636,1636,1636,0
20241007,183200,1206156727,1636,1636,1636,1636,0
20241007,183100,1206156727,1636,1636,1636,1636,0
20241007,183000,1206156727,1636,1636,1636,1636,0
20241007,182900,1206156727,1636,1636,1636,1636,0
20241007,182800,1206156727,1636,1636,1636,1636,0
20241007,182700,1206156727,1636,1636,1636,1636,0
20241007,182600,1206156727,1636,1636,1636,1636,0
20241007,182500,1206156727,1636,1636,1636,1636,0
20241007,182400,1206156727,1636,1636,1636,1636,0
20241007,182300,1206156727,1636,1636,1636,1636,0
20241007,182200,1206156727,1636,1636,1636,1636,0
20241007,182100,1206156727,1636,1636,1636,1636,0
20241007,182000,1206156727,1636,1636,1636,1636,0
20241007,181900,1206156727,1636,1636,1636,1636,0
20241007,181800,1206156727,1636,1636,1636,1636,0
20241007,181700,1206156727,1636,1636,1636,1636,0
20241007,181600,1206156727,1636,1636,1636,1636,0
20241007,181500,1206156727,1636,1636,1636,1636,0
20241007,181400,1206156727,1636,1636,1636,1636,0
20241007,181300,1206156727,1636,1636,1636,1636,0
20241007,181200,1206156727,1636,1636,1636,1636,0
20241007,181100,1206156727,1636,1636,1636,1636,0
20241007,181000,1206156727,1636,1636,1636,1636,0
20241007,180900,1206156727,1636,1636,1636,1636,0
20241007,180800,1206156727,1636,1636,1636,1636,0
20241007,180700,1206156727,1636,1636,1636,1636,0
20241007,180600,1206156727,1636,1636,1636,1636,0
20241007,180500,1206156727,1636,1636,1636,1636,0
20241007,180400,1206156727,1636,1636,1636,1636,16317
20241007,180300,1206156727,1636,1636,1636,1636,0
20241007,180200,1206156727,1636,1636,1636,1636,0
20241007,180100,1206156727,1636,1636,1636,1636,0
20241007,180000,1206156727,1636,1636,1636,1636,0
20241007,175900,1206156727,1636,1636,1636,1636,0
20241007,175800,1206156727,1636,1636,1636,1636,0
20241007,175700,1206156727,1636,1636,1636,1636,0
20241007,175600,1206156727,1636,1636,1636,1636,0
20241007,175500,1206156727,1636,1636,1636,1636,0
20241007,175400,1206156727,1636,1636,1636,1636,0
20241007,175300,1206156727,1636,1636,1636,1636,0
20241007,175200,1206156727,1636,1636,1636,1636,0
20241007,175100,1206156727,1636,1636,1636,1636,0
20241007,175000,1206156727,1636,1636,1636,1636,0
20241007,174900,1206156727,1636,1636,1636,1636,0
20241007,174800,1206156727,1636,1636,1636,1636,0
20241007,174700,1206156727,1636,1636,1636,1636,0
20241007,174600,1206156727,1636,1636,1636,1636,0
20241007,174500,1206156727,1636,1636,1636,1636,0
20241007,174400,1206156727,1636,1636,1636,1636,0
20241007,174300,1206156727,1636,1636,1636,1636,0
20241007,174200,1206156727,1636,1636,1636,1636,0
20241007,174100,1206156727,1636,1636,1636,1636,0
20241007,174000,1206156727,1636,1636,1636,1636,0
20241007,173900,1206156727,1636,1636,1636,1636,0
20241007,173800,1206156727,1636,1636,1636,1636,0
20241007,173700,1206156727,1636,1636,1636,1636,0
20241007,173600,1206156727,1636,1636,1636,1636,0
20241007,173500,1206156727,1636,1636,1636,1636,0
20241007,173400,1206156727,1636,1636,1636,1636,16317
20241007,173300,1206156727,1636,1636,1636,1636,0
20241007,173200,1206156727,1636,1636,1636,1636,0
20241007,173100,1206156727,1636,1636,1636,1636,0
20241007,173000,1206156727,1636,1636,1636,1636,0
20241007,172900,1206156727,1636,1636,1636,1636,0
20241007,172800,1206156727,1636,1636,1636,1636,0
20241007,172700,1206156727,1636,1636,1636,1636,0
20241007,172600,1206156727,1636,1636,1636,1636,0
20241007,172500,1206156727,1636,1636,1636,1636,0
20241007,172400,1206156727,1636,1636,1636,1636,0
20241007,172300,1206156727,1636,1636,1636,1636,0
20241007,172200,1206156727,1636,1636,1636,1636,0
20241007,172100,1206156727,1636,1636,1636,1636,0
20241007,172000,1206156727,1636,1636,1636,1636,0
20241007,171900,1206156727,1636,1636,1636,1636,0
20241007,171800,1206156727,1636,1636,1636,1636,0
20241007,171700,1206156727,1636,1636,1636,1636,0
20241007,171600,1206156727,1636,1636,1636,1636,0
20241007,171500,1206156727,1636,1636,1636,1636,0
20241007,171400,1206156727,1636,1636,1636,1636,0
20241007,171300,1206156727,1636,1636,1636,1636,0
20241007,171200,1206156727,1636,1636,1636,1636,0
20241007,171100,1206156727,1636,1636,1636,1636,0
20241007,171000,1206156727,1636,1636,1636,1636,0
20241007,170900,1206156727,1636,1636,1636,1636,0
20241007,170800,1206156727,1636,1636,1636,1636,0
20241007,170700,1206156727,1636,1636,1636,1636,0
20241007,170600,1206156727,1636,1636,1636,1636,0
20241007,170500,1206156727,1636,1636,1636,1636,0
20241007,170400,1206156727,1636,1636,1636,1636,16317
20241007,170300,1206156727,1636,1636,1636,1636,0
20241007,170200,1206156727,1636,1636,1636,1636,0
20241007,170100,1206156727,1636,1636,1636,1636,0
20241007,170000,1206156727,1636,1636,1636,1636,0
20241007,165900,1206156727,1636,1636,1636,1636,0
20241007,165800,1206156727,1636,1636,1636,1636,0
20241007,165700,1206156727,1636,1636,1636,1636,0
20241007,165600,1206156727,1636,1636,1636,1636,0
20241007,165500,1206156727,1636,1636,1636,1636,0
20241007,165400,1206156727,1636,1636,1636,1636,0
20241007,165300,1206156727,1636,1636,1636,1636,0
20241007,165200,1206156727,1636,1636,1636,1636,0
20241007,165100,1206156727,1636,1636,1636,1636,0
20241007,165000,1206156727,1636,1636,1636,1636,0
20241007,164900,1206156727,1636,1636,1636,1636,0
20241007,164800,1206156727,1636,1636,1636,1636,0
20241007,164700,1206156727,1636,1636,1636,1636,0
20241007,164600,1206156727,1636,1636,1636,1636,0
20241007,164500,1206156727,1636,1636,1636,1636,0
20241007,164400,1206156727,1636,1636,1636,1636,0
20241007,164300,1206156727,1636,1636,1636,1636,0
20241007,164200,1206156727,1636,1636,1636,1636,0
20241007,164100,1206156727,1636,1636,1636,1636,0
20241007,164000,1206156727,1636,1636,1636,1636,0
20241007,163900,1206156727,1636,1636,1636,1636,0
20241007,163800,1206156727,1636,1636,1636,1636,0
20241007,163700,1206156727,1636,1636,1636,1636,0
20241007,163600,1206156727,1636,1636,1636,1636,0
20241007,163500,1206156727,1636,1636,1636,1636,0
20241007,163400,1206156727,1636,1636,1636,1636,16317
20241007,163300,1206156727,1636,1636,1636,1636,0
20241007,163200,1206156727,1636,1636,1636,1636,0
20241007,163100,1206156727,1636,1636,1636,1636,0
20241007,163000,1206156727,1636,1636,1636,1636,0
20241007,162900,1206156727,1636,1636,1636,1636,0
20241007,162800,1206156727,1636,1636,1636,1636,0
20241007,162700,1206156727,1636,1636,1636,1636,0
20241007,162600,1206156727,1636,1636,1636,1636,0
20241007,162500,1206156727,1636,1636,1636,1636,0
20241007,162400,1206156727,1636,1636,1636,1636,0
20241007,162300,1206156727,1636,1636,1636,1636,0
20241007,162200,1206156727,1636,1636,1636,1636,0
20241007,162100,1206156727,1636,1636,1636,1636,0
20241007,162000,1206156727,1636,1636,1636,1636,0
20241007,161900,1206156727,1636,1636,1636,1636,0
20241007,161800,1206156727,1636,1636,1636,1636,0
20241007,161700,1206156727,1636,1636,1636,1636,0
20241007,161600,1206156727,1636,1636,1636,1636,0
20241007,161500,1206156727,1636,1636,1636,1636,0
20241007,161400,1206156727,1636,1636,1636,1636,0
20241007,161300,1206156727,1636,1636,1636,1636,0
20241007,161200,1206156727,1636,1636,1636,1636,0
20241007,161100,1206156727,1636,1636,1636,1636,0
20241007,161000,1206156727,1636,1636,1636,1636,0
20241007,160900,1206156727,1636,1636,1636,1636,0
20241007,160800,1206156727,1636,1636,1636,1636,0
20241007,160700,1206156727,1636,1636,1636,1636,0
20241007,160600,1206156727,1636,1636,1636,1636,0
20241007,160500,1206156727,1636,1636,1636,1636,0
20241007,160400,1206156727,1636,1636,1636,1636,16317
20241007,160300,1206156727,1636,1636,1636,1636,0
20241007,160200,1206156727,1636,1636,1636,1636,0
20241007,160100,1206156727,1636,1636,1636,1636,0
20241007,160000,1206156727,1636,1636,1636,1636,0
20241007,155900,1206156727,1636,1636,1636,1636,0
20241007,155800,1206156727,1636,1636,1636,1636,0
20241007,155700,1206156727,1636,1636,1636,1636,0
20241007,155600,1206156727,1636,1636,1636,1636,0
20241007,155500,1206156727,1636,1636,1636,1636,0
20241007,155400,1206156727,1636,1636,1636,1636,0
20241007,155300,1206156727,1636,1636,1636,1636,0
20241007,155200,1206156727,1636,1636,1636,1636,0
20241007,155100,1206156727,1636,1636,1636,1636,0
20241007,155000,1206156727,1636,1636,1636,1636,0
20241007,154900,1206156727,1636,1636,1636,1636,0
20241007,154800,1206156727,1636,1636,1636,1636,0
20241007,154700,1206156727,1636,1636,1636,1636,0
20241007,154600,1206156727,1636,1636,1636,1636,0
20241007,154500,1206156727,1636,1636,1636,1636,0
20241007,154400,1206156727,1636,1636,1636,1636,0
20241007,154300,1206156727,1636,1636,1636,1636,0
20241007,154200,1206156727,1636,1636,1636,1636,0
20241007,154100,1206156727,1636,1636,1636,1636,0
20241007,154000,1206156727,1636,1636,1636,1636,0
20241007,153900,1206156727,1636,1636,1636,1636,0
20241007,153800,1206156727,1636,1636,1636,1636,0
20241007,153700,1206156727,1636,1636,1636,1636,0
20241007,153600,1206156727,1636,1636,1636,1636,0
20241007,153500,1206156727,1636,1636,1636,1636,0
20241007,153400,1206156727,1636,1636,1636,1636,16317
20241007,153300,1206156727,1636,1636,1636,1636,0
20241007,153200,1206156727,1636,1636,1636,1636,0
20241007,153100,1206156727,1636,1636,1636,1636,0
20241007,153000,1206156727,1636,1636,1636,1636,16317
20241007,152900,1179462115,1641,1641,1641,1641,0
20241007,152800,1179462115,1641,1641,1641,1641,0
20241007,152700,1179462115,1641,1641,1641,1641,0
20241007,152600,1179462115,1641,1641,1641,1641,0
20241007,152500,1179462115,1641,1641,1641,1641,0
20241007,152400,1179462115,1641,1641,1641,1641,0
20241007,152300,1179462115,1641,1641,1641,1641,0
20241007,152200,1179462115,1641,1641,1641,1641,0
20241007,152100,1179462115,1641,1641,1641,1641,0
20241007,152000,1179462115,1641,1641,1641,1641,0
20241007,151900,1179462115,1641,1641,1641,1641,0
20241007,151800,1179462115,1641,1641,1641,1641,880
20241007,151700,1178018035,1637,1637,1637,1637,3
20241007,151600,1178013124,1635,1635,1635,1635,10
20241007,151500,1177996774,1635,1641,1641,1635,4218
20241007,151400,1171099914,1641,1642,1642,1641,150
20241007,151300,1170853748,1644,1644,1644,1644,40
20241007,151200,1170787988,1645,1645,1645,1645,15
20241007,151100,1170763313,1635,1635,1635,1635,0
20241007,151000,1170763313,1635,1643,1643,1635,8832
20241007,150900,1156316622,1644,1645,1645,1644,135
20241007,150800,1156094681,1644,1644,1644,1644,1
20241007,150700,1156093037,1645,1645,1645,1645,467
20241007,150600,1155324822,1645,1645,1645,1645,1
20241007,150500,1155323177,1645,1645,1645,1645,38
20241007,150400,1155260667,1645,1645,1645,1645,111
20241007,150300,1155078072,1645,1645,1645,1645,16
20241007,150200,1155051752,1644,1645,1645,1644,882
20241007,150100,1153600918,1646,1645,1646,1645,28
20241007,150000,1153554856,1645,1645,1645,1645,28
20241007,145900,1153508796,1644,1644,1644,1644,3
20241007,145800,1153503864,1643,1643,1643,1643,11
20241007,145700,1153485791,1644,1643,1644,1643,2688
20241007,145600,1149067942,1643,1643,1643,1635,6956
20241007,145500,1137657122,1643,1643,1643,1643,0
20241007,145400,1137657122,1643,1645,1645,1630,11540
20241007,145300,1118799424,1646,1648,1648,1646,1111
20241007,145200,1116970157,1648,1649,1649,1648,325
20241007,145100,1116434457,1649,1649,1649,1649,299
20241007,145000,1115941406,1647,1647,1647,1647,0
20241007,144900,1115941406,1647,1647,1647,1647,0
20241007,144800,1115941406,1647,1647,1647,1647,606
20241007,144700,1114943324,1647,1647,1647,1647,0
20241007,144600,1114943324,1647,1648,1648,1647,2516
20241007,144500,1110798256,1648,1648,1648,1648,16
20241007,144400,1110771888,1646,1646,1646,1646,1
20241007,144300,1110770242,1646,1646,1646,1646,51
20241007,144200,1110686296,1646,1646,1646,1646,1634
20241007,144100,1107996732,1646,1646,1646,1646,0
20241007,144000,1107996732,1646,1646,1646,1646,16
20241007,143900,1107970396,1646,1641,1646,1641,3352
20241007,143800,1102469749,1641,1646,1646,1641,1016
20241007,143700,1100800884,1646,1646,1646,1646,0
20241007,143600,1100800884,1646,1646,1646,1646,79
20241007,143500,1100670850,1645,1645,1645,1645,0
20241007,143400,1100670850,1645,1646,1646,1645,14
20241007,143300,1100647808,1647,1648,1648,1647,344
20241007,143200,1100080922,1649,1649,1649,1649,0
20241007,143100,1100080922,1649,1650,1650,1649,303
20241007,143000,1099581259,1650,1651,1651,1650,167
20241007,142900,1099305642,1651,1651,1651,1651,83
20241007,142800,1099168609,1651,1649,1651,1649,111
20241007,142700,1098985450,1649,1652,1652,1649,233
20241007,142600,1098600722,1651,1651,1651,1651,416
20241007,142500,1097913906,1648,1648,1648,1648,0
20241007,142400,1097913906,1648,1651,1651,1648,180
20241007,142300,1097616843,1651,1652,1652,1651,226
20241007,142200,1097243668,1652,1652,1652,1652,68
20241007,142100,1097131332,1652,1653,1653,1652,116
20241007,142000,1096939617,1653,1653,1653,1653,77
20241007,141900,1096812336,1653,1651,1653,1651,92
20241007,141800,1096660349,1651,1652,1652,1651,54
20241007,141700,1096571145,1650,1650,1650,1650,0
20241007,141600,1096571145,1650,1653,1653,1650,3134
20241007,141500,1091399576,1653,1653,1653,1651,452
20241007,141400,1090652897,1653,1653,1653,1653,68
20241007,141300,1090540493,1653,1652,1653,1652,121
20241007,141200,1090340552,1652,1653,1653,1652,495
20241007,141100,1089522745,1653,1654,1654,1653,567
20241007,141000,1088585311,1654,1654,1654,1654,83
20241007,140900,1088448029,1654,1654,1654,1654,76
20241007,140800,1088322325,1654,1654,1654,1654,203
20241007,140700,1087986563,1654,1654,1655,1654,170
20241007,140600,1087705378,1653,1653,1653,1653,525
20241007,140500,1086837553,1653,1655,1656,1653,44
20241007,140400,1086764723,1656,1656,1656,1656,83
20241007,140300,1086627275,1656,1658,1658,1655,1941
20241007,140200,1083412412,1658,1657,1658,1657,16
20241007,140100,1083385885,1657,1660,1660,1657,340
20241007,140000,1082821869,1660,1659,1660,1659,930
20241007,135900,1081278950,1659,1658,1660,1658,4380
20241007,135800,1074012047,1657,1656,1657,1656,56
20241007,135700,1073919261,1656,1657,1657,1656,1976
20241007,135600,1070646990,1657,1657,1657,1657,976
20241007,135500,1069029758,1657,1657,1657,1657,1490
20241007,135400,1066560828,1657,1656,1657,1656,2329
20241007,135300,1062703952,1656,1655,1656,1655,120
20241007,135200,1062505332,1655,1655,1655,1654,2316
20241007,135100,1058674437,1654,1655,1655,1654,99
20241007,135000,1058510618,1655,1653,1655,1653,5372
20241007,134900,1049624958,1653,1655,1655,1653,41
20241007,134800,1049557155,1655,1655,1655,1655,1
20241007,134700,1049555500,1652,1652,1652,1652,667
20241007,134600,1048453616,1656,1656,1656,1656,3
20241007,134500,1048448648,1657,1656,1658,1656,1349
20241007,134400,1046213473,1657,1657,1657,1657,8
20241007,134300,1046200217,1657,1657,1657,1657,216
20241007,134200,1045842305,1657,1653,1657,1653,5640
20241007,134100,1036501935,1652,1651,1652,1651,2043
20241007,134000,1033126909,1652,1643,1652,1643,576
20241007,133900,1032180523,1643,1647,1659,1643,29203
20241007,133800,983984620,1646,1642,1646,1642,134402
20241007,133700,763153406,1642,1642,1642,1642,16
20241007,133600,763127134,1642,1641,1642,1641,2
20241007,133500,763123851,1642,1642,1642,1642,16
20241007,133400,763097579,1642,1642,1642,1642,0
20241007,133300,763097579,1642,1642,1642,1642,16
20241007,133200,763071307,1641,1641,1641,1641,1590
20241007,133100,760462117,1641,1641,1641,1641,372
20241007,133000,759851665,1640,1641,1641,1640,770
20241007,132900,758588295,1640,1641,1641,1640,2001
20241007,132800,755306654,1637,1640,1640,1637,3000
20241007,132700,750395618,1641,1641,1641,1641,27
20241007,132600,750351311,1641,1641,1641,1641,2267
20241007,132500,746631164,1640,1640,1640,1640,2384
20241007,132400,742721404,1636,1639,1639,1636,59
20241007,132300,742624709,1639,1640,1640,1639,17
20241007,132200,742596830,1639,1641,1641,1639,17
20241007,132100,742568935,1641,1641,1641,1641,0
20241007,132000,742568935,1641,1641,1641,1641,16
20241007,131900,742542679,1641,1641,1641,1641,5
20241007,131800,742534474,1642,1640,1642,1640,3046
20241007,131700,737536490,1630,1639,1639,1630,22000
20241007,131600,701603991,1640,1639,1640,1639,2377
20241007,131500,697708086,1639,1639,1639,1639,18
20241007,131400,697678584,1636,1636,1636,1636,0
20241007,131300,697678584,1636,1638,1638,1636,80
20241007,131200,697547568,1639,1639,1639,1639,16
20241007,131100,697521344,1639,1638,1639,1638,865
20241007,131000,696104420,1638,1637,1638,1637,6866
20241007,130900,684864765,1637,1638,1638,1637,879
20241007,130800,683425666,1638,1639,1639,1638,1015
20241007,130700,681762559,1639,1639,1639,1639,26
20241007,130600,681719945,1640,1640,1640,1640,116
20241007,130500,681529705,1640,1640,1640,1640,600
20241007,130400,680545705,1640,1641,1641,1640,298
20241007,130300,680056900,1641,1640,1641,1640,551
20241007,130200,679153059,1640,1641,1641,1640,5330
20241007,130100,670411539,1642,1642,1642,1642,16
20241007,130000,670385267,1642,1642,1642,1642,88
20241007,125900,670240771,1642,1642,1642,1642,1212
20241007,125800,668250667,1646,1646,1646,1646,30
20241007,125700,668201287,1646,1645,1646,1645,2196
20241007,125600,664586680,1645,1641,1645,1641,12
20241007,125500,664566984,1640,1640,1640,1640,2053
20241007,125400,661200064,1646,1646,1646,1646,854
20241007,125300,659794380,1648,1648,1649,1648,7856
20241007,125200,646844943,1646,1638,1647,1638,22924
20241007,125100,609144229,1637,1637,1637,1637,0
20241007,125000,609144229,1637,1637,1637,1637,0
20241007,124900,609144229,1637,1639,1639,1637,6030
20241007,124800,599271443,1639,1640,1640,1639,6360
20241007,124700,588841248,1641,1639,1641,1639,547
20241007,124600,587944311,1639,1638,1639,1638,1710
20241007,124500,585142181,1638,1637,1638,1637,1802
20241007,124400,582191150,1638,1638,1638,1638,0
20241007,124300,582191150,1638,1638,1638,1638,36
20241007,124200,582132182,1638,1635,1638,1635,5463
20241007,124100,573199877,1636,1636,1636,1636,118
20241007,124000,573006829,1636,1636,1636,1636,73
20241007,123900,572887401,1636,1638,1638,1636,1193
20241007,123800,570935557,1638,1638,1638,1638,83
20241007,123700,570799603,1638,1638,1638,1638,4200
20241007,123600,563920003,1639,1638,1639,1638,3036
20241007,123500,558945999,1639,1638,1639,1638,2545
20241007,123400,554774939,1638,1638,1638,1638,16
20241007,123300,554748731,1638,1638,1638,1638,864
20241007,123200,553333499,1638,1639,1639,1638,3002
20241007,123100,548416221,1639,1641,1641,1639,1648
20241007,123000,545715111,1639,1639,1639,1639,143
20241007,122900,545480734,1639,1639,1639,1639,774
20241007,122800,544212148,1639,1638,1639,1638,619
20241007,122700,543198223,1638,1639,1639,1638,5999
20241007,122600,533371434,1642,1642,1642,1642,81
20241007,122500,533238432,1643,1643,1643,1643,201
20241007,122400,532908189,1642,1642,1642,1642,17
20241007,122300,532880275,1638,1638,1638,1638,1
20241007,122200,532878637,1638,1643,1643,1638,3286
20241007,122100,527495914,1643,1643,1643,1643,35
20241007,122000,527438409,1643,1643,1647,1643,6470
20241007,121900,516800454,1637,1636,1638,1636,26379
20241007,121800,473603061,1638,1645,1645,1636,6898
20241007,121700,462296874,1645,1644,1645,1643,700
20241007,121600,461146164,1644,1643,1644,1643,1024
20241007,121500,459462717,1643,1643,1643,1643,22
20241007,121400,459426571,1644,1644,1644,1644,16
20241007,121300,459400267,1644,1643,1644,1643,2950
20241007,121200,454553415,1644,1643,1644,1643,1163
20241007,121100,452642605,1643,1643,1643,1640,314
20241007,121000,452126979,1643,1643,1643,1643,0
20241007,120900,452126979,1643,1643,1643,1643,16
20241007,120800,452100691,1641,1643,1643,1641,152
20241007,120700,451851059,1644,1644,1644,1644,21
20241007,120600,451816535,1644,1643,1644,1643,10001
20241007,120500,435376223,1643,1643,1643,1638,48
20241007,120400,435297509,1639,1644,1644,1639,196
20241007,120300,434975804,1646,1640,1646,1638,3484
20241007,120200,429245492,1640,1645,1645,1640,3377
20241007,120100,423703275,1645,1643,1645,1641,1309
20241007,120000,421552831,1642,1640,1642,1640,572
20241007,115900,420614228,1640,1638,1640,1631,235
20241007,115800,420229054,1637,1630,1637,1630,29787
20241007,115700,371571224,1630,1630,1630,1630,16
20241007,115600,371545144,1631,1630,1631,1630,65
20241007,115500,371439193,1631,1630,1631,1630,18
20241007,115400,371409851,1631,1627,1631,1627,15231
20241007,115300,346602645,1627,1627,1627,1627,56
20241007,115200,346511533,1627,1625,1627,1625,380
20241007,115100,345894031,1625,1625,1625,1625,16
20241007,115000,345868031,1623,1623,1623,1623,258
20241007,114900,345449297,1623,1623,1623,1623,0
20241007,114800,345449297,1623,1623,1623,1623,0
20241007,114700,345449297,1623,1623,1623,1623,0
20241007,114600,345449297,1623,1627,1627,1623,1745
20241007,114500,342613696,1627,1627,1627,1627,0
20241007,114400,342613696,1627,1627,1627,1627,700
20241007,114300,341474796,1625,1625,1625,1625,0
20241007,114200,341474796,1625,1625,1625,1625,0
20241007,114100,341474796,1625,1627,1627,1625,552
20241007,114000,340577692,1627,1627,1627,1627,1
20241007,113900,340576065,1627,1627,1627,1627,8
20241007,113800,340563049,1627,1628,1628,1627,328
20241007,113700,340029391,1627,1625,1627,1625,275
20241007,113600,339581968,1627,1628,1628,1627,3737
20241007,113500,333501556,1627,1621,1627,1621,7128
20241007,113400,321922817,1621,1621,1621,1621,330
20241007,113300,321387887,1623,1623,1623,1623,0
20241007,113200,321387887,1623,1623,1623,1623,0
20241007,113100,321387887,1623,1623,1623,1623,0
20241007,113000,321387887,1623,1623,1623,1623,0
20241007,112900,321387887,1623,1623,1623,1623,0
20241007,112800,321387887,1623,1623,1623,1623,0
20241007,112700,321387887,1623,1621,1624,1621,3150
20241007,112600,316278409,1621,1621,1621,1621,4
20241007,112500,316271925,1620,1620,1620,1620,1000
20241007,112400,314651925,1624,1624,1624,1624,0
20241007,112300,314651925,1624,1624,1624,1624,0
20241007,112200,314651925,1624,1624,1624,1624,1
20241007,112100,314650301,1623,1623,1623,1623,1000
20241007,112000,313027301,1623,1622,1623,1622,3581
20241007,111900,307217847,1622,1622,1622,1622,0
20241007,111800,307217847,1622,1622,1622,1622,0
20241007,111700,307217847,1622,1622,1622,1622,0
20241007,111600,307217847,1622,1622,1622,1622,0
20241007,111500,307217847,1622,1622,1622,1622,3
20241007,111400,307212981,1620,1620,1620,1620,0
20241007,111300,307212981,1620,1620,1620,1620,0
20241007,111200,307212981,1620,1619,1620,1619,2118
20241007,111100,303782821,1619,1619,1619,1619,0
20241007,111000,303782821,1619,1621,1621,1619,9982
20241007,110900,287605826,1621,1623,1623,1621,947
20241007,110800,286068855,1623,1623,1626,1623,53
20241007,110700,285982831,1626,1627,1628,1625,2733
20241007,110600,281535751,1627,1618,1627,1618,15804
20241007,110500,255905600,1619,1619,1619,1619,0
20241007,110400,255905600,1619,1619,1619,1619,0
20241007,110300,255905600,1619,1619,1619,1619,11
20241007,110200,255887791,1619,1613,1619,1613,3858
20241007,110100,249659240,1613,1613,1613,1613,0
20241007,110000,249659240,1613,1613,1613,1613,0
20241007,105900,249659240,1613,1613,1613,1613,0
20241007,105800,249659240,1613,1613,1613,1613,800
20241007,105700,248368840,1613,1613,1613,1613,0
20241007,105600,248368840,1613,1613,1613,1613,0
20241007,105500,248368840,1613,1613,1613,1613,1700
20241007,105400,245626740,1613,1613,1613,1613,0
20241007,105300,245626740,1613,1613,1613,1613,0
20241007,105200,245626740,1613,1613,1613,1613,0
20241007,105100,245626740,1613,1613,1613,1613,10
20241007,105000,245610610,1609,1609,1609,1609,0
20241007,104900,245610610,1609,1609,1609,1609,2336
20241007,104800,241851986,1609,1614,1614,1609,93
20241007,104700,241702199,1614,1610,1614,1609,75
20241007,104600,241581510,1614,1614,1614,1614,0
20241007,104500,241581510,1614,1615,1615,1614,3385
20241007,104400,236114743,1615,1614,1615,1614,168
20241007,104300,235843426,1614,1613,1614,1607,2002
20241007,104200,232620808,1614,1620,1620,1614,1071
20241007,104100,230890870,1620,1619,1620,1619,3082
20241007,104000,225901111,1620,1616,1620,1616,3958
20241007,103900,219493444,1616,1618,1618,1616,21
20241007,103800,219459468,1618,1618,1618,1618,0
20241007,103700,219459468,1618,1618,1618,1618,20
20241007,103600,219427108,1615,1615,1615,1615,0
20241007,103500,219427108,1615,1615,1615,1615,0
20241007,103400,219427108,1615,1615,1615,1615,0
20241007,103300,219427108,1615,1615,1615,1615,0
20241007,103200,219427108,1615,1615,1615,1615,1
20241007,103100,219425493,1619,1619,1619,1615,531
20241007,103000,218567760,1619,1619,1619,1619,0
20241007,102900,218567760,1619,1619,1619,1619,0
20241007,102800,218567760,1619,1619,1619,1619,700
20241007,102700,217434460,1619,1619,1619,1619,0
20241007,102600,217434460,1619,1619,1619,1619,0
20241007,102500,217434460,1619,1619,1619,1619,20
20241007,102400,217402080,1619,1619,1619,1619,0
20241007,102300,217402080,1619,1618,1619,1618,3
20241007,102200,217397225,1614,1614,1614,1614,101
20241007,102100,217234211,1614,1614,1614,1614,40
20241007,102000,217169651,1613,1613,1613,1613,0
20241007,101900,217169651,1613,1613,1613,1613,2
20241007,101800,217166425,1619,1617,1619,1617,10
20241007,101700,217150241,1612,1612,1612,1612,1
20241007,101600,217148629,1620,1620,1620,1620,0
20241007,101500,217148629,1620,1620,1620,1620,7
20241007,101400,217137289,1613,1616,1616,1613,5729
20241007,101300,207890586,1624,1624,1624,1624,0
20241007,101200,207890586,1624,1624,1624,1624,2
20241007,101100,207887338,1616,1625,1625,1616,36
20241007,101000,207829108,1616,1618,1631,1616,1046
20241007,100900,206135496,1618,1628,1628,1618,15486
20241007,100800,181070288,1630,1633,1633,1614,337
20241007,100700,180521603,1633,1622,1634,1618,16809
20241007,100600,153177985,1620,1612,1622,1612,6554
20241007,100500,142567517,1618,1617,1618,1617,509
20241007,100400,141744462,1619,1619,1619,1619,0
20241007,100300,141744462,1619,1619,1619,1619,0
20241007,100200,141744462,1619,1609,1619,1609,1315
20241007,100100,139617690,1618,1618,1620,1618,20
20241007,100000,139585314,1620,1620,1620,1607,2089
20241007,095900,136201225,1607,1613,1629,1605,28099
20241007,095800,90715425,1615,1614,1615,1614,28
20241007,095700,90670211,1615,1609,1615,1609,5206
20241007,095600,82288172,1609,1596,1609,1596,3370
20241007,095500,76899911,1595,1595,1595,1595,0
20241007,095400,76899911,1595,1595,1595,1595,2502
20241007,095300,72909221,1595,1595,1595,1595,0
20241007,095200,72909221,1595,1595,1597,1595,606
20241007,095100,71942648,1595,1590,1595,1590,5905
20241007,095000,62547785,1590,1590,1590,1590,1
20241007,094900,62546195,1590,1590,1590,1590,652
20241007,094800,61509515,1590,1590,1590,1590,0
20241007,094700,61509515,1590,1590,1590,1590,1
20241007,094600,61507925,1590,1590,1591,1590,124
20241007,094500,61310757,1589,1586,1589,1586,2751
20241007,094400,56941014,1580,1583,1583,1580,4277
20241007,094300,50171423,1583,1583,1583,1583,1718
20241007,094200,47451829,1580,1581,1581,1580,539
20241007,094100,46600170,1586,1586,1586,1586,0
20241007,094000,46600170,1586,1586,1586,1586,833
20241007,093900,45279032,1586,1586,1586,1586,0
20241007,093800,45279032,1586,1586,1586,1586,0
20241007,093700,45279032,1586,1586,1586,1586,87
20241007,093600,45141050,1588,1588,1588,1588,0
20241007,093500,45141050,1588,1588,1588,1588,0
20241007,093400,45141050,1588,1588,1588,1588,0
20241007,093300,45141050,1588,1588,1588,1588,6
20241007,093200,45131522,1577,1590,1590,1577,24
20241007,093100,45093492,1588,1590,1590,1588,1124
20241007,093000,43306334,1575,1580,1580,1575,250
20241007,092900,42911794,1590,1590,1590,1590,11
20241007,092800,42894304,1591,1591,1591,1591,76
20241007,092700,42773388,1591,1589,1591,1589,600
20241007,092600,41818887,1591,1591,1591,1591,101
20241007,092500,41658196,1590,1581,1590,1581,1140
20241007,092400,39847084,1581,1588,1590,1581,2005
20241007,092300,36660186,1581,1581,1581,1580,131
20241007,092200,36453195,1589,1582,1590,1582,2000
20241007,092100,33277749,1583,1580,1583,1580,931
20241007,092000,31806763,1580,1580,1580,1580,1017
20241007,091900,30199903,1580,1580,1580,1580,1613
20241007,091800,27651363,1580,1575,1580,1573,1002
20241007,091700,26075177,1580,1580,1580,1580,0
20241007,091600,26075177,1580,1578,1580,1578,449
20241007,091500,25366633,1580,1580,1580,1580,167
20241007,091400,25102773,1580,1580,1580,1580,55
20241007,091300,25015873,1579,1579,1579,1579,70
20241007,091200,24905343,1578,1578,1578,1578,0
20241007,091100,24905343,1578,1578,1578,1578,50
20241007,091000,24826443,1571,1571,1571,1571,0
20241007,090900,24826443,1571,1571,1571,1571,1865
20241007,090800,21896528,1579,1579,1579,1579,18
20241007,090700,21868106,1571,1571,1571,1571,737
20241007,090600,20710279,1570,1572,1572,1570,8000
20241007,090500,8149365,1571,1571,1571,1571,2026
20241007,090400,4966519,1575,1580,1580,1575,1217
20241007,090300,3048019,1580,1580,1580,1580,162
20241007,090200,2792059,1585,1586,1586,1585,123
20241007,090100,2597080,1586,1586,1586,1586,442
20241007,090000,1896068,1586,1576,1587,1576,1202