KissMeData/085810/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,195800,641736864,1418,1418,1418,1418,13608
20241002,195700,641736864,1418,1418,1418,1418,0
20241002,195600,641736864,1418,1418,1418,1418,0
20241002,195500,641736864,1418,1418,1418,1418,0
20241002,195400,641736864,1418,1418,1418,1418,0
20241002,195300,641736864,1418,1418,1418,1418,0
20241002,195200,641736864,1418,1418,1418,1418,0
20241002,195100,641736864,1418,1418,1418,1418,0
20241002,195000,641736864,1418,1418,1418,1418,0
20241002,194900,641736864,1418,1418,1418,1418,0
20241002,194800,641736864,1418,1418,1418,1418,0
20241002,194700,641736864,1418,1418,1418,1418,0
20241002,194600,641736864,1418,1418,1418,1418,0
20241002,194500,641736864,1418,1418,1418,1418,0
20241002,194400,641736864,1418,1418,1418,1418,0
20241002,194300,641736864,1418,1418,1418,1418,0
20241002,194200,641736864,1418,1418,1418,1418,0
20241002,194100,641736864,1418,1418,1418,1418,0
20241002,194000,641736864,1418,1418,1418,1418,0
20241002,193900,641736864,1418,1418,1418,1418,0
20241002,193800,641736864,1418,1418,1418,1418,0
20241002,193700,641736864,1418,1418,1418,1418,0
20241002,193600,641736864,1418,1418,1418,1418,0
20241002,193500,641736864,1418,1418,1418,1418,0
20241002,193400,641736864,1418,1418,1418,1418,0
20241002,193300,641736864,1418,1418,1418,1418,0
20241002,193200,641736864,1418,1418,1418,1418,0
20241002,193100,641736864,1418,1418,1418,1418,0
20241002,193000,641736864,1418,1418,1418,1418,0
20241002,192900,641736864,1418,1418,1418,1418,0
20241002,192800,641736864,1418,1418,1418,1418,13608
20241002,192700,641736864,1418,1418,1418,1418,0
20241002,192600,641736864,1418,1418,1418,1418,0
20241002,192500,641736864,1418,1418,1418,1418,0
20241002,192400,641736864,1418,1418,1418,1418,0
20241002,192300,641736864,1418,1418,1418,1418,0
20241002,192200,641736864,1418,1418,1418,1418,0
20241002,192100,641736864,1418,1418,1418,1418,0
20241002,192000,641736864,1418,1418,1418,1418,0
20241002,191900,641736864,1418,1418,1418,1418,0
20241002,191800,641736864,1418,1418,1418,1418,0
20241002,191700,641736864,1418,1418,1418,1418,0
20241002,191600,641736864,1418,1418,1418,1418,0
20241002,191500,641736864,1418,1418,1418,1418,0
20241002,191400,641736864,1418,1418,1418,1418,0
20241002,191300,641736864,1418,1418,1418,1418,0
20241002,191200,641736864,1418,1418,1418,1418,0
20241002,191100,641736864,1418,1418,1418,1418,0
20241002,191000,641736864,1418,1418,1418,1418,0
20241002,190900,641736864,1418,1418,1418,1418,0
20241002,190800,641736864,1418,1418,1418,1418,0
20241002,190700,641736864,1418,1418,1418,1418,0
20241002,190600,641736864,1418,1418,1418,1418,0
20241002,190500,641736864,1418,1418,1418,1418,0
20241002,190400,641736864,1418,1418,1418,1418,0
20241002,190300,641736864,1418,1418,1418,1418,0
20241002,190200,641736864,1418,1418,1418,1418,0
20241002,190100,641736864,1418,1418,1418,1418,0
20241002,190000,641736864,1418,1418,1418,1418,0
20241002,185900,641736864,1418,1418,1418,1418,0
20241002,185800,641736864,1418,1418,1418,1418,13608
20241002,185700,641736864,1418,1418,1418,1418,0
20241002,185600,641736864,1418,1418,1418,1418,0
20241002,185500,641736864,1418,1418,1418,1418,0
20241002,185400,641736864,1418,1418,1418,1418,0
20241002,185300,641736864,1418,1418,1418,1418,0
20241002,185200,641736864,1418,1418,1418,1418,0
20241002,185100,641736864,1418,1418,1418,1418,0
20241002,185000,641736864,1418,1418,1418,1418,0
20241002,184900,641736864,1418,1418,1418,1418,0
20241002,184800,641736864,1418,1418,1418,1418,0
20241002,184700,641736864,1418,1418,1418,1418,0
20241002,184600,641736864,1418,1418,1418,1418,0
20241002,184500,641736864,1418,1418,1418,1418,0
20241002,184400,641736864,1418,1418,1418,1418,0
20241002,184300,641736864,1418,1418,1418,1418,0
20241002,184200,641736864,1418,1418,1418,1418,0
20241002,184100,641736864,1418,1418,1418,1418,0
20241002,184000,641736864,1418,1418,1418,1418,0
20241002,183900,641736864,1418,1418,1418,1418,0
20241002,183800,641736864,1418,1418,1418,1418,0
20241002,183700,641736864,1418,1418,1418,1418,0
20241002,183600,641736864,1418,1418,1418,1418,0
20241002,183500,641736864,1418,1418,1418,1418,0
20241002,183400,641736864,1418,1418,1418,1418,0
20241002,183300,641736864,1418,1418,1418,1418,0
20241002,183200,641736864,1418,1418,1418,1418,0
20241002,183100,641736864,1418,1418,1418,1418,0
20241002,183000,641736864,1418,1418,1418,1418,0
20241002,182900,641736864,1418,1418,1418,1418,0
20241002,182800,641736864,1418,1418,1418,1418,13608
20241002,182700,641736864,1418,1418,1418,1418,0
20241002,182600,641736864,1418,1418,1418,1418,0
20241002,182500,641736864,1418,1418,1418,1418,0
20241002,182400,641736864,1418,1418,1418,1418,0
20241002,182300,641736864,1418,1418,1418,1418,0
20241002,182200,641736864,1418,1418,1418,1418,0
20241002,182100,641736864,1418,1418,1418,1418,0
20241002,182000,641736864,1418,1418,1418,1418,0
20241002,181900,641736864,1418,1418,1418,1418,0
20241002,181800,641736864,1418,1418,1418,1418,0
20241002,181700,641736864,1418,1418,1418,1418,0
20241002,181600,641736864,1418,1418,1418,1418,0
20241002,181500,641736864,1418,1418,1418,1418,0
20241002,181400,641736864,1418,1418,1418,1418,0
20241002,181300,641736864,1418,1418,1418,1418,0
20241002,181200,641736864,1418,1418,1418,1418,0
20241002,181100,641736864,1418,1418,1418,1418,0
20241002,181000,641736864,1418,1418,1418,1418,0
20241002,180900,641736864,1418,1418,1418,1418,0
20241002,180800,641736864,1418,1418,1418,1418,0
20241002,180700,641736864,1418,1418,1418,1418,0
20241002,180600,641736864,1418,1418,1418,1418,0
20241002,180500,641736864,1418,1418,1418,1418,0
20241002,180400,641736864,1418,1418,1418,1418,0
20241002,180300,641736864,1418,1418,1418,1418,0
20241002,180200,641736864,1418,1418,1418,1418,0
20241002,180100,641736864,1418,1418,1418,1418,0
20241002,180000,641736864,1418,1418,1418,1418,0
20241002,175900,641736864,1418,1418,1418,1418,0
20241002,175800,641736864,1418,1418,1418,1418,13608
20241002,175700,641736864,1418,1418,1418,1418,0
20241002,175600,641736864,1418,1418,1418,1418,0
20241002,175500,641736864,1418,1418,1418,1418,0
20241002,175400,641736864,1418,1418,1418,1418,0
20241002,175300,641736864,1418,1418,1418,1418,0
20241002,175200,641736864,1418,1418,1418,1418,0
20241002,175100,641736864,1418,1418,1418,1418,0
20241002,175000,641736864,1418,1418,1418,1418,0
20241002,174900,641736864,1418,1418,1418,1418,0
20241002,174800,641736864,1418,1418,1418,1418,0
20241002,174700,641736864,1418,1418,1418,1418,0
20241002,174600,641736864,1418,1418,1418,1418,0
20241002,174500,641736864,1418,1418,1418,1418,0
20241002,174400,641736864,1418,1418,1418,1418,0
20241002,174300,641736864,1418,1418,1418,1418,0
20241002,174200,641736864,1418,1418,1418,1418,0
20241002,174100,641736864,1418,1418,1418,1418,0
20241002,174000,641736864,1418,1418,1418,1418,0
20241002,173900,641736864,1418,1418,1418,1418,0
20241002,173800,641736864,1418,1418,1418,1418,0
20241002,173700,641736864,1418,1418,1418,1418,0
20241002,173600,641736864,1418,1418,1418,1418,0
20241002,173500,641736864,1418,1418,1418,1418,0
20241002,173400,641736864,1418,1418,1418,1418,0
20241002,173300,641736864,1418,1418,1418,1418,0
20241002,173200,641736864,1418,1418,1418,1418,0
20241002,173100,641736864,1418,1418,1418,1418,0
20241002,173000,641736864,1418,1418,1418,1418,0
20241002,172900,641736864,1418,1418,1418,1418,0
20241002,172800,641736864,1418,1418,1418,1418,13608
20241002,172700,641736864,1418,1418,1418,1418,0
20241002,172600,641736864,1418,1418,1418,1418,0
20241002,172500,641736864,1418,1418,1418,1418,0
20241002,172400,641736864,1418,1418,1418,1418,0
20241002,172300,641736864,1418,1418,1418,1418,0
20241002,172200,641736864,1418,1418,1418,1418,0
20241002,172100,641736864,1418,1418,1418,1418,0
20241002,172000,641736864,1418,1418,1418,1418,0
20241002,171900,641736864,1418,1418,1418,1418,0
20241002,171800,641736864,1418,1418,1418,1418,0
20241002,171700,641736864,1418,1418,1418,1418,0
20241002,171600,641736864,1418,1418,1418,1418,0
20241002,171500,641736864,1418,1418,1418,1418,0
20241002,171400,641736864,1418,1418,1418,1418,0
20241002,171300,641736864,1418,1418,1418,1418,0
20241002,171200,641736864,1418,1418,1418,1418,0
20241002,171100,641736864,1418,1418,1418,1418,0
20241002,171000,641736864,1418,1418,1418,1418,0
20241002,170900,641736864,1418,1418,1418,1418,0
20241002,170800,641736864,1418,1418,1418,1418,0
20241002,170700,641736864,1418,1418,1418,1418,0
20241002,170600,641736864,1418,1418,1418,1418,0
20241002,170500,641736864,1418,1418,1418,1418,0
20241002,170400,641736864,1418,1418,1418,1418,0
20241002,170300,641736864,1418,1418,1418,1418,0
20241002,170200,641736864,1418,1418,1418,1418,0
20241002,170100,641736864,1418,1418,1418,1418,0
20241002,170000,641736864,1418,1418,1418,1418,0
20241002,165900,641736864,1418,1418,1418,1418,0
20241002,165800,641736864,1418,1418,1418,1418,13608
20241002,165700,641736864,1418,1418,1418,1418,0
20241002,165600,641736864,1418,1418,1418,1418,0
20241002,165500,641736864,1418,1418,1418,1418,0
20241002,165400,641736864,1418,1418,1418,1418,0
20241002,165300,641736864,1418,1418,1418,1418,0
20241002,165200,641736864,1418,1418,1418,1418,0
20241002,165100,641736864,1418,1418,1418,1418,0
20241002,165000,641736864,1418,1418,1418,1418,0
20241002,164900,641736864,1418,1418,1418,1418,0
20241002,164800,641736864,1418,1418,1418,1418,0
20241002,164700,641736864,1418,1418,1418,1418,0
20241002,164600,641736864,1418,1418,1418,1418,0
20241002,164500,641736864,1418,1418,1418,1418,0
20241002,164400,641736864,1418,1418,1418,1418,0
20241002,164300,641736864,1418,1418,1418,1418,0
20241002,164200,641736864,1418,1418,1418,1418,0
20241002,164100,641736864,1418,1418,1418,1418,0
20241002,164000,641736864,1418,1418,1418,1418,0
20241002,163900,641736864,1418,1418,1418,1418,0
20241002,163800,641736864,1418,1418,1418,1418,0
20241002,163700,641736864,1418,1418,1418,1418,0
20241002,163600,641736864,1418,1418,1418,1418,0
20241002,163500,641736864,1418,1418,1418,1418,0
20241002,163400,641736864,1418,1418,1418,1418,0
20241002,163300,641736864,1418,1418,1418,1418,0
20241002,163200,641736864,1418,1418,1418,1418,0
20241002,163100,641736864,1418,1418,1418,1418,0
20241002,163000,641736864,1418,1418,1418,1418,0
20241002,162900,641736864,1418,1418,1418,1418,0
20241002,162800,641736864,1418,1418,1418,1418,13608
20241002,162700,641736864,1418,1418,1418,1418,0
20241002,162600,641736864,1418,1418,1418,1418,0
20241002,162500,641736864,1418,1418,1418,1418,0
20241002,162400,641736864,1418,1418,1418,1418,0
20241002,162300,641736864,1418,1418,1418,1418,0
20241002,162200,641736864,1418,1418,1418,1418,0
20241002,162100,641736864,1418,1418,1418,1418,0
20241002,162000,641736864,1418,1418,1418,1418,0
20241002,161900,641736864,1418,1418,1418,1418,0
20241002,161800,641736864,1418,1418,1418,1418,0
20241002,161700,641736864,1418,1418,1418,1418,0
20241002,161600,641736864,1418,1418,1418,1418,0
20241002,161500,641736864,1418,1418,1418,1418,0
20241002,161400,641736864,1418,1418,1418,1418,0
20241002,161300,641736864,1418,1418,1418,1418,0
20241002,161200,641736864,1418,1418,1418,1418,0
20241002,161100,641736864,1418,1418,1418,1418,0
20241002,161000,641736864,1418,1418,1418,1418,0
20241002,160900,641736864,1418,1418,1418,1418,0
20241002,160800,641736864,1418,1418,1418,1418,0
20241002,160700,641736864,1418,1418,1418,1418,0
20241002,160600,641736864,1418,1418,1418,1418,0
20241002,160500,641736864,1418,1418,1418,1418,0
20241002,160400,641736864,1418,1418,1418,1418,0
20241002,160300,641736864,1418,1418,1418,1418,0
20241002,160200,641736864,1418,1418,1418,1418,0
20241002,160100,641736864,1418,1418,1418,1418,0
20241002,160000,641736864,1418,1418,1418,1418,0
20241002,155900,641736864,1418,1418,1418,1418,0
20241002,155800,641736864,1418,1418,1418,1418,13608
20241002,155700,641736864,1418,1418,1418,1418,0
20241002,155600,641736864,1418,1418,1418,1418,0
20241002,155500,641736864,1418,1418,1418,1418,0
20241002,155400,641736864,1418,1418,1418,1418,0
20241002,155300,641736864,1418,1418,1418,1418,0
20241002,155200,641736864,1418,1418,1418,1418,0
20241002,155100,641736864,1418,1418,1418,1418,0
20241002,155000,641736864,1418,1418,1418,1418,0
20241002,154900,641736864,1418,1418,1418,1418,0
20241002,154800,641736864,1418,1418,1418,1418,0
20241002,154700,641736864,1418,1418,1418,1418,0
20241002,154600,641736864,1418,1418,1418,1418,0
20241002,154500,641736864,1418,1418,1418,1418,0
20241002,154400,641736864,1418,1418,1418,1418,0
20241002,154300,641736864,1418,1418,1418,1418,0
20241002,154200,641736864,1418,1418,1418,1418,0
20241002,154100,641736864,1418,1418,1418,1418,0
20241002,154000,641736864,1418,1418,1418,1418,0
20241002,153900,641736864,1418,1418,1418,1418,0
20241002,153800,641736864,1418,1418,1418,1418,0
20241002,153700,641736864,1418,1418,1418,1418,0
20241002,153600,641736864,1418,1418,1418,1418,0
20241002,153500,641736864,1418,1418,1418,1418,0
20241002,153400,641736864,1418,1418,1418,1418,0
20241002,153300,641736864,1418,1418,1418,1418,0
20241002,153200,641736864,1418,1418,1418,1418,0
20241002,153100,641736864,1418,1418,1418,1418,0
20241002,153000,641736864,1418,1418,1418,1418,13608
20241002,152900,622440720,1417,1417,1417,1417,0
20241002,152800,622440720,1417,1417,1417,1417,0
20241002,152700,622440720,1417,1417,1417,1417,0
20241002,152600,622440720,1417,1417,1417,1417,0
20241002,152500,622440720,1417,1417,1417,1417,0
20241002,152400,622440720,1417,1417,1417,1417,0
20241002,152300,622440720,1417,1417,1417,1417,0
20241002,152200,622440720,1417,1417,1417,1417,0
20241002,152100,622440720,1417,1417,1417,1417,0
20241002,152000,622440720,1417,1417,1417,1417,0
20241002,151900,622440720,1417,1415,1417,1412,6618
20241002,151800,613075530,1415,1415,1415,1412,4184
20241002,151700,607159628,1415,1413,1416,1411,2916
20241002,151600,603036730,1414,1416,1416,1414,2934
20241002,151500,598886861,1416,1417,1417,1416,2389
20241002,151400,595501740,1417,1418,1418,1417,349
20241002,151300,595007018,1418,1418,1418,1416,3297
20241002,151200,590333392,1418,1418,1420,1417,2862
20241002,151100,586273131,1418,1414,1418,1414,3804
20241002,151000,580889827,1414,1412,1414,1410,3589
20241002,150900,575823447,1413,1413,1413,1411,1730
20241002,150800,573379247,1413,1411,1413,1411,801
20241002,150700,572248454,1411,1413,1413,1411,2056
20241002,150600,569343414,1414,1413,1417,1413,4853
20241002,150500,562476981,1413,1409,1413,1409,11047
20241002,150400,546903521,1409,1403,1409,1403,10367
20241002,150300,532329317,1403,1403,1403,1403,3000
20241002,150200,528120317,1403,1403,1403,1403,1153
20241002,150100,526502658,1398,1404,1404,1398,3676
20241002,150000,521341602,1404,1401,1404,1400,24095
20241002,145900,487602237,1400,1400,1400,1400,180
20241002,145800,487350237,1400,1400,1400,1400,7
20241002,145700,487340437,1401,1401,1401,1401,0
20241002,145600,487340437,1401,1401,1401,1401,14
20241002,145500,487320823,1397,1400,1400,1397,600
20241002,145400,486481123,1397,1397,1397,1397,1810
20241002,145300,483952553,1397,1397,1397,1397,142
20241002,145200,483754179,1397,1397,1397,1397,0
20241002,145100,483754179,1397,1397,1397,1397,80
20241002,145000,483642419,1397,1397,1397,1397,14
20241002,144900,483622861,1395,1395,1395,1395,0
20241002,144800,483622861,1395,1395,1395,1395,0
20241002,144700,483622861,1395,1395,1395,1395,2012
20241002,144600,480816121,1395,1395,1395,1395,500
20241002,144500,480118621,1395,1395,1395,1395,550
20241002,144400,479351371,1395,1399,1399,1395,5732
20241002,144300,471341832,1400,1400,1400,1400,1680
20241002,144200,468989832,1405,1405,1405,1405,49
20241002,144100,468920987,1405,1405,1405,1405,100
20241002,144000,468780487,1405,1400,1405,1400,105
20241002,143900,468633462,1400,1400,1400,1400,1031
20241002,143800,467190062,1400,1400,1400,1400,3001
20241002,143700,462988662,1400,1400,1400,1400,1323
20241002,143600,461136462,1401,1402,1402,1401,964
20241002,143500,459785434,1402,1403,1403,1402,2125
20241002,143400,456804184,1403,1403,1403,1403,815
20241002,143300,455660739,1401,1403,1403,1401,284
20241002,143200,455262485,1403,1403,1403,1403,25
20241002,143100,455227410,1406,1403,1406,1403,2805
20241002,143000,451285057,1403,1403,1403,1403,219
20241002,142900,450977800,1403,1405,1405,1403,769
20241002,142800,449898771,1403,1403,1403,1401,358
20241002,142700,449396517,1401,1402,1402,1401,41
20241002,142600,449339040,1402,1402,1402,1402,0
20241002,142500,449339040,1402,1402,1402,1402,20
20241002,142400,449311000,1401,1401,1401,1401,96
20241002,142300,449176504,1401,1401,1401,1401,593
20241002,142200,448345711,1401,1401,1401,1401,2007
20241002,142100,445533904,1401,1408,1408,1401,2953
20241002,142000,441386207,1405,1408,1408,1405,479
20241002,141900,440712105,1409,1403,1409,1401,2962
20241002,141800,436549485,1401,1403,1404,1401,2471
20241002,141700,433083092,1405,1397,1407,1397,21685
20241002,141600,402715425,1396,1391,1396,1391,2631
20241002,141500,399049058,1392,1392,1392,1391,1159
20241002,141400,397435780,1392,1390,1392,1390,1041
20241002,141300,395988788,1390,1390,1390,1390,400
20241002,141200,395432788,1390,1390,1390,1390,36
20241002,141100,395382748,1390,1387,1390,1387,1155
20241002,141000,393778160,1386,1386,1386,1386,35
20241002,140900,393729650,1386,1386,1386,1386,80
20241002,140800,393618770,1386,1380,1386,1380,10
20241002,140700,393604964,1379,1379,1379,1379,0
20241002,140600,393604964,1379,1379,1379,1379,2
20241002,140500,393602206,1381,1381,1381,1381,530
20241002,140400,392870276,1390,1386,1390,1386,1000
20241002,140300,391480349,1386,1386,1386,1386,360
20241002,140200,390981389,1386,1386,1386,1386,1455
20241002,140100,388964759,1390,1390,1390,1390,341
20241002,140000,388490769,1390,1390,1390,1390,180
20241002,135900,388240569,1378,1386,1386,1378,130
20241002,135800,388060616,1386,1386,1387,1386,2717
20241002,135700,384294379,1387,1395,1395,1387,3074
20241002,135600,380030405,1396,1378,1396,1378,28875
20241002,135500,340097092,1377,1377,1378,1377,2010
20241002,135400,337327423,1377,1377,1377,1377,0
20241002,135300,337327423,1377,1377,1377,1377,200
20241002,135200,337052023,1372,1372,1372,1372,51
20241002,135100,336982051,1372,1372,1372,1372,513
20241002,135000,336278215,1372,1372,1372,1372,0
20241002,134900,336278215,1372,1372,1372,1372,0
20241002,134800,336278215,1372,1372,1372,1372,6
20241002,134700,336269983,1378,1378,1378,1378,0
20241002,134600,336269983,1378,1378,1378,1378,1000
20241002,134500,334891983,1378,1371,1378,1371,1700
20241002,134400,332550783,1371,1371,1372,1371,2003
20241002,134300,329803670,1371,1371,1371,1371,0
20241002,134200,329803670,1371,1371,1371,1371,0
20241002,134100,329803670,1371,1371,1371,1371,364
20241002,134000,329304626,1375,1375,1375,1375,0
20241002,133900,329304626,1375,1375,1375,1375,60
20241002,133800,329222126,1372,1372,1372,1372,251
20241002,133700,328877754,1372,1372,1372,1372,0
20241002,133600,328877754,1372,1372,1372,1372,193
20241002,133500,328612958,1372,1372,1372,1372,1307
20241002,133400,326819754,1372,1372,1372,1372,0
20241002,133300,326819754,1372,1372,1372,1372,0
20241002,133200,326819754,1372,1374,1374,1372,2437
20241002,133100,323472616,1374,1374,1374,1374,1
20241002,133000,323471242,1374,1374,1374,1374,0
20241002,132900,323471242,1374,1374,1374,1374,0
20241002,132800,323471242,1374,1379,1379,1374,1001
20241002,132700,322090868,1379,1379,1379,1379,0
20241002,132600,322090868,1379,1379,1379,1379,0
20241002,132500,322090868,1379,1379,1379,1379,0
20241002,132400,322090868,1379,1379,1379,1379,364
20241002,132300,321588912,1373,1380,1380,1373,604
20241002,132200,320756078,1380,1380,1380,1380,0
20241002,132100,320756078,1380,1380,1380,1380,0
20241002,132000,320756078,1380,1380,1380,1380,1362
20241002,131900,318876518,1380,1379,1380,1379,1000
20241002,131800,317496688,1375,1375,1375,1375,0
20241002,131700,317496688,1375,1375,1375,1375,0
20241002,131600,317496688,1375,1375,1375,1375,0
20241002,131500,317496688,1375,1375,1375,1375,290
20241002,131400,317097938,1375,1375,1375,1375,3000
20241002,131300,312972938,1371,1371,1371,1371,0
20241002,131200,312972938,1371,1371,1371,1371,20
20241002,131100,312945518,1375,1375,1375,1375,7710
20241002,131000,302344268,1375,1375,1375,1375,0
20241002,130900,302344268,1375,1375,1375,1375,0
20241002,130800,302344268,1375,1375,1375,1375,1
20241002,130700,302342893,1381,1381,1381,1381,0
20241002,130600,302342893,1381,1381,1381,1381,1
20241002,130500,302341512,1380,1380,1380,1380,807
20241002,130400,301227852,1380,1380,1380,1380,0
20241002,130300,301227852,1380,1381,1381,1380,184
20241002,130200,300973768,1381,1380,1381,1380,1150
20241002,130100,299385619,1375,1375,1375,1375,0
20241002,130000,299385619,1375,1375,1375,1375,0
20241002,125900,299385619,1375,1375,1375,1375,0
20241002,125800,299385619,1375,1375,1375,1375,0
20241002,125700,299385619,1375,1375,1375,1375,69
20241002,125600,299290744,1375,1381,1381,1375,173
20241002,125500,299052863,1374,1374,1374,1374,1
20241002,125400,299051489,1374,1383,1383,1374,2051
20241002,125300,296215406,1385,1385,1385,1385,0
20241002,125200,296215406,1385,1377,1385,1377,15387
20241002,125100,274960771,1377,1377,1377,1377,0
20241002,125000,274960771,1377,1374,1377,1373,1891
20241002,124900,272361152,1375,1375,1375,1375,0
20241002,124800,272361152,1375,1375,1375,1375,0
20241002,124700,272361152,1375,1373,1375,1373,2000
20241002,124600,269611365,1374,1374,1374,1374,0
20241002,124500,269611365,1374,1374,1374,1374,0
20241002,124400,269611365,1374,1372,1375,1364,3719
20241002,124300,264519491,1375,1373,1375,1373,700
20241002,124200,263556994,1375,1375,1375,1375,0
20241002,124100,263556994,1375,1375,1375,1375,0
20241002,124000,263556994,1375,1371,1375,1371,5168
20241002,123900,256471494,1374,1374,1374,1374,0
20241002,123800,256471494,1374,1367,1374,1367,714
20241002,123700,255495449,1367,1367,1367,1367,80
20241002,123600,255386089,1367,1367,1367,1367,100
20241002,123500,255249389,1367,1367,1367,1367,270
20241002,123400,254880299,1367,1367,1367,1367,2
20241002,123300,254877565,1375,1375,1375,1375,0
20241002,123200,254877565,1375,1375,1375,1375,0
20241002,123100,254877565,1375,1375,1375,1375,1
20241002,123000,254876190,1375,1372,1375,1372,155
20241002,122900,254663512,1365,1365,1365,1365,0
20241002,122800,254663512,1365,1371,1371,1365,503
20241002,122700,253976849,1375,1375,1375,1375,300
20241002,122600,253564349,1375,1375,1375,1375,0
20241002,122500,253564349,1375,1375,1375,1375,80
20241002,122400,253454349,1370,1370,1370,1370,0
20241002,122300,253454349,1370,1370,1370,1370,0
20241002,122200,253454349,1370,1370,1370,1370,0
20241002,122100,253454349,1370,1370,1370,1370,69
20241002,122000,253359819,1370,1370,1370,1370,92
20241002,121900,253233779,1375,1375,1375,1375,1
20241002,121800,253232404,1375,1373,1375,1373,14
20241002,121700,253213157,1372,1370,1372,1370,2107
20241002,121600,250324565,1370,1370,1370,1370,0
20241002,121500,250324565,1370,1370,1370,1370,153
20241002,121400,250114955,1370,1370,1370,1370,0
20241002,121300,250114955,1370,1370,1370,1370,730
20241002,121200,249114855,1369,1369,1369,1369,0
20241002,121100,249114855,1369,1369,1369,1369,0
20241002,121000,249114855,1369,1369,1369,1369,237
20241002,120900,248790402,1369,1365,1369,1365,421
20241002,120800,248215445,1365,1365,1365,1365,0
20241002,120700,248215445,1365,1365,1365,1365,0
20241002,120600,248215445,1365,1365,1365,1365,0
20241002,120500,248215445,1365,1365,1365,1365,22
20241002,120400,248185415,1366,1366,1366,1366,0
20241002,120300,248185415,1366,1366,1366,1366,30
20241002,120200,248144435,1366,1366,1366,1366,60
20241002,120100,248062475,1370,1370,1370,1370,0
20241002,120000,248062475,1370,1370,1370,1370,0
20241002,115900,248062475,1370,1370,1370,1370,0
20241002,115800,248062475,1370,1370,1370,1370,4
20241002,115700,248056995,1369,1367,1369,1367,3
20241002,115600,248052891,1366,1366,1366,1366,0
20241002,115500,248052891,1366,1366,1366,1366,0
20241002,115400,248052891,1366,1366,1366,1366,0
20241002,115300,248052891,1366,1366,1366,1366,0
20241002,115200,248052891,1366,1366,1366,1366,1
20241002,115100,248051525,1365,1365,1365,1365,83
20241002,115000,247938230,1365,1365,1365,1365,1
20241002,114900,247936865,1365,1365,1365,1365,0
20241002,114800,247936865,1365,1365,1365,1365,0
20241002,114700,247936865,1365,1365,1365,1365,0
20241002,114600,247936865,1365,1365,1365,1365,0
20241002,114500,247936865,1365,1365,1365,1365,0
20241002,114400,247936865,1365,1365,1365,1365,0
20241002,114300,247936865,1365,1370,1370,1365,20319
20241002,114200,220101343,1370,1370,1370,1370,0
20241002,114100,220101343,1370,1370,1370,1370,0
20241002,114000,220101343,1370,1370,1370,1370,0
20241002,113900,220101343,1370,1370,1370,1370,2
20241002,113800,220098603,1370,1370,1370,1370,4
20241002,113700,220093123,1370,1366,1370,1366,12
20241002,113600,220076727,1371,1371,1371,1371,0
20241002,113500,220076727,1371,1371,1371,1371,0
20241002,113400,220076727,1371,1371,1371,1371,0
20241002,113300,220076727,1371,1366,1371,1366,372
20241002,113200,219568525,1371,1366,1371,1366,10
20241002,113100,219554860,1371,1371,1371,1371,0
20241002,113000,219554860,1371,1371,1371,1371,0
20241002,112900,219554860,1371,1371,1371,1371,0
20241002,112800,219554860,1371,1371,1371,1371,1
20241002,112700,219553489,1368,1367,1370,1367,104
20241002,112600,219411215,1366,1366,1366,1366,1
20241002,112500,219409849,1369,1376,1376,1369,2842
20241002,112400,215519130,1376,1376,1376,1376,0
20241002,112300,215519130,1376,1376,1376,1376,0
20241002,112200,215519130,1376,1376,1376,1376,0
20241002,112100,215519130,1376,1376,1376,1376,0
20241002,112000,215519130,1376,1376,1376,1376,0
20241002,111900,215519130,1376,1376,1376,1376,0
20241002,111800,215519130,1376,1376,1376,1376,0
20241002,111700,215519130,1376,1376,1376,1376,0
20241002,111600,215519130,1376,1376,1376,1376,0
20241002,111500,215519130,1376,1376,1376,1376,4
20241002,111400,215513626,1377,1377,1377,1377,0
20241002,111300,215513626,1377,1377,1377,1377,0
20241002,111200,215513626,1377,1377,1377,1377,0
20241002,111100,215513626,1377,1377,1377,1377,0
20241002,111000,215513626,1377,1377,1377,1377,1890
20241002,110900,212911096,1377,1377,1377,1377,1932
20241002,110800,210250732,1377,1377,1377,1377,0
20241002,110700,210250732,1377,1377,1377,1377,0
20241002,110600,210250732,1377,1377,1377,1377,0
20241002,110500,210250732,1377,1366,1377,1366,2841
20241002,110400,206342608,1366,1366,1366,1366,0
20241002,110300,206342608,1366,1366,1366,1366,68
20241002,110200,206249720,1368,1368,1368,1368,0
20241002,110100,206249720,1368,1368,1368,1368,0
20241002,110000,206249720,1368,1368,1368,1368,0
20241002,105900,206249720,1368,1368,1368,1368,0
20241002,105800,206249720,1368,1368,1368,1368,0
20241002,105700,206249720,1368,1368,1368,1368,0
20241002,105600,206249720,1368,1368,1368,1368,0
20241002,105500,206249720,1368,1367,1368,1367,1205
20241002,105400,204601985,1367,1367,1368,1367,1421
20241002,105300,202659352,1367,1367,1367,1367,2
20241002,105200,202656618,1367,1367,1367,1367,0
20241002,105100,202656618,1367,1367,1367,1367,0
20241002,105000,202656618,1367,1367,1367,1367,0
20241002,104900,202656618,1367,1363,1367,1363,7
20241002,104800,202647071,1362,1364,1364,1362,500
20241002,104700,201965981,1365,1368,1368,1365,2528
20241002,104600,198508054,1368,1368,1368,1368,21
20241002,104500,198479326,1368,1368,1368,1368,0
20241002,104400,198479326,1368,1368,1368,1368,100
20241002,104300,198342526,1368,1374,1374,1368,4027
20241002,104200,192816523,1381,1381,1381,1381,200
20241002,104100,192540323,1374,1374,1374,1374,0
20241002,104000,192540323,1374,1374,1374,1374,50
20241002,103900,192471623,1373,1373,1373,1373,0
20241002,103800,192471623,1373,1373,1373,1373,0
20241002,103700,192471623,1373,1373,1373,1373,30
20241002,103600,192430433,1388,1378,1388,1377,3918
20241002,103500,187031027,1378,1378,1378,1378,128
20241002,103400,186854643,1385,1385,1385,1385,0
20241002,103300,186854643,1385,1385,1385,1385,0
20241002,103200,186854643,1385,1378,1385,1378,1001
20241002,103100,185468265,1385,1385,1385,1385,15
20241002,103000,185447490,1381,1381,1381,1381,0
20241002,102900,185447490,1381,1381,1381,1381,0
20241002,102800,185447490,1381,1382,1382,1381,216
20241002,102700,185149178,1386,1387,1387,1386,3547
20241002,102600,180229693,1386,1386,1386,1386,83
20241002,102500,180114655,1386,1380,1386,1380,119
20241002,102400,179950411,1387,1380,1387,1380,3488
20241002,102300,175126222,1386,1386,1387,1386,1615
20241002,102200,172887831,1386,1384,1386,1384,1200
20241002,102100,171225056,1384,1384,1384,1384,0
20241002,102000,171225056,1384,1372,1384,1372,108
20241002,101900,171075596,1385,1385,1386,1381,3667
20241002,101800,166008176,1384,1384,1385,1384,218
20241002,101700,165706446,1384,1380,1384,1380,1348
20241002,101600,163843536,1380,1379,1380,1379,66
20241002,101500,163752521,1378,1377,1378,1377,1109
20241002,101400,162224534,1378,1378,1378,1378,5
20241002,101300,162217644,1378,1378,1378,1378,1
20241002,101200,162216266,1378,1378,1378,1378,375
20241002,101100,161699516,1378,1378,1378,1378,50
20241002,101000,161630616,1378,1378,1378,1378,0
20241002,100900,161630616,1378,1378,1378,1377,1311
20241002,100800,159825367,1377,1377,1377,1373,252
20241002,100700,159478367,1375,1379,1379,1375,100
20241002,100600,159340667,1380,1375,1380,1375,359
20241002,100500,158846552,1381,1381,1381,1375,689
20241002,100400,157895199,1381,1381,1382,1375,649
20241002,100300,156998681,1381,1381,1381,1381,300
20241002,100200,156584381,1381,1380,1381,1375,3915
20241002,100100,151181528,1375,1380,1380,1375,1003
20241002,100000,149802398,1380,1368,1380,1367,2224
20241002,095900,146750558,1367,1371,1372,1367,39
20241002,095800,146697073,1371,1371,1371,1371,7
20241002,095700,146687476,1372,1372,1372,1372,1
20241002,095600,146686104,1372,1374,1374,1372,1747
20241002,095500,144289020,1374,1372,1374,1372,101
20241002,095400,144150248,1373,1370,1373,1370,2261
20241002,095300,141048959,1368,1367,1368,1367,1296
20241002,095200,139277075,1367,1367,1367,1366,700
20241002,095100,138320177,1367,1367,1367,1367,570
20241002,095000,137540987,1367,1361,1368,1360,1953
20241002,094900,134877991,1368,1361,1368,1361,2225
20241002,094800,131835766,1368,1368,1368,1368,1
20241002,094700,131834398,1361,1372,1372,1361,2003
20241002,094600,129107171,1371,1373,1373,1371,600
20241002,094500,128284371,1373,1366,1373,1366,281
20241002,094400,127899314,1374,1367,1374,1367,70
20241002,094300,127803141,1367,1389,1389,1366,2324
20241002,094200,124626910,1389,1369,1389,1369,21824
20241002,094100,94474447,1366,1366,1366,1366,42
20241002,094000,94417075,1368,1366,1368,1366,1200
20241002,093900,92776724,1366,1366,1366,1366,75
20241002,093800,92674274,1366,1359,1366,1359,416
20241002,093700,92106495,1366,1365,1366,1365,730
20241002,093600,91109465,1365,1363,1365,1363,262
20241002,093500,90751941,1360,1360,1360,1360,323
20241002,093400,90312661,1353,1353,1353,1353,11
20241002,093300,90297778,1352,1352,1352,1352,0
20241002,093200,90297778,1352,1352,1352,1352,3
20241002,093100,90293722,1353,1352,1353,1352,41
20241002,093000,90238271,1352,1352,1352,1352,251
20241002,092900,89898919,1352,1360,1360,1352,2926
20241002,092800,85942587,1360,1358,1364,1358,61
20241002,092700,85859642,1361,1367,1367,1360,1512
20241002,092600,83802750,1361,1362,1362,1361,545
20241002,092500,83060917,1362,1363,1363,1362,110
20241002,092400,82911019,1368,1370,1370,1368,277
20241002,092300,82531944,1377,1377,1377,1377,5000
20241002,092200,75646944,1377,1377,1379,1377,1565
20241002,092100,73491909,1368,1377,1379,1368,3342
20241002,092000,68886729,1376,1368,1377,1368,10908
20241002,091900,53888787,1373,1368,1373,1368,2598
20241002,091800,50322233,1374,1364,1374,1364,1604
20241002,091700,48124293,1363,1363,1363,1363,524
20241002,091600,47410081,1363,1364,1364,1363,45
20241002,091500,47348706,1364,1357,1364,1357,1741
20241002,091400,44979520,1357,1351,1357,1351,598
20241002,091300,44169662,1350,1349,1350,1349,1408
20241002,091200,42268960,1349,1349,1349,1349,435
20241002,091100,41682145,1341,1340,1353,1340,2010
20241002,091000,38975227,1340,1339,1340,1339,113
20241002,090900,38823820,1340,1340,1340,1340,1305
20241002,090800,37075120,1340,1359,1359,1339,1312
20241002,090700,35316633,1359,1336,1360,1336,1077
20241002,090600,33868435,1339,1333,1339,1333,2529
20241002,090500,30490446,1312,1312,1312,1312,0
20241002,090400,30490446,1312,1311,1326,1311,3981
20241002,090300,25256250,1310,1311,1311,1310,1656
20241002,090200,23086488,1307,1307,1307,1307,0
20241002,090100,23086488,1307,1337,1338,1307,3561
20241002,090000,18345237,1339,1301,1339,1301,14061