KissMeData/095910/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,200700,81287186,1499,1499,1499,1499,296
20241028,200600,81287186,1499,1499,1499,1499,0
20241028,200500,81287186,1499,1499,1499,1499,0
20241028,200400,81287186,1499,1499,1499,1499,0
20241028,200300,81287186,1499,1499,1499,1499,0
20241028,200200,81287186,1499,1499,1499,1499,0
20241028,200100,81287186,1499,1499,1499,1499,0
20241028,200000,81287186,1499,1499,1499,1499,0
20241028,195900,81287186,1499,1499,1499,1499,0
20241028,195800,81287186,1499,1499,1499,1499,0
20241028,195700,81287186,1499,1499,1499,1499,0
20241028,195600,81287186,1499,1499,1499,1499,0
20241028,195500,81287186,1499,1499,1499,1499,0
20241028,195400,81287186,1499,1499,1499,1499,0
20241028,195300,81287186,1499,1499,1499,1499,0
20241028,195200,81287186,1499,1499,1499,1499,0
20241028,195100,81287186,1499,1499,1499,1499,0
20241028,195000,81287186,1499,1499,1499,1499,0
20241028,194900,81287186,1499,1499,1499,1499,0
20241028,194800,81287186,1499,1499,1499,1499,0
20241028,194700,81287186,1499,1499,1499,1499,0
20241028,194600,81287186,1499,1499,1499,1499,0
20241028,194500,81287186,1499,1499,1499,1499,0
20241028,194400,81287186,1499,1499,1499,1499,0
20241028,194300,81287186,1499,1499,1499,1499,0
20241028,194200,81287186,1499,1499,1499,1499,0
20241028,194100,81287186,1499,1499,1499,1499,0
20241028,194000,81287186,1499,1499,1499,1499,0
20241028,193900,81287186,1499,1499,1499,1499,0
20241028,193800,81287186,1499,1499,1499,1499,0
20241028,193700,81287186,1499,1499,1499,1499,296
20241028,193600,81287186,1499,1499,1499,1499,0
20241028,193500,81287186,1499,1499,1499,1499,0
20241028,193400,81287186,1499,1499,1499,1499,0
20241028,193300,81287186,1499,1499,1499,1499,0
20241028,193200,81287186,1499,1499,1499,1499,0
20241028,193100,81287186,1499,1499,1499,1499,0
20241028,193000,81287186,1499,1499,1499,1499,0
20241028,192900,81287186,1499,1499,1499,1499,0
20241028,192800,81287186,1499,1499,1499,1499,0
20241028,192700,81287186,1499,1499,1499,1499,0
20241028,192600,81287186,1499,1499,1499,1499,0
20241028,192500,81287186,1499,1499,1499,1499,0
20241028,192400,81287186,1499,1499,1499,1499,0
20241028,192300,81287186,1499,1499,1499,1499,0
20241028,192200,81287186,1499,1499,1499,1499,0
20241028,192100,81287186,1499,1499,1499,1499,0
20241028,192000,81287186,1499,1499,1499,1499,0
20241028,191900,81287186,1499,1499,1499,1499,0
20241028,191800,81287186,1499,1499,1499,1499,0
20241028,191700,81287186,1499,1499,1499,1499,0
20241028,191600,81287186,1499,1499,1499,1499,0
20241028,191500,81287186,1499,1499,1499,1499,0
20241028,191400,81287186,1499,1499,1499,1499,0
20241028,191300,81287186,1499,1499,1499,1499,0
20241028,191200,81287186,1499,1499,1499,1499,0
20241028,191100,81287186,1499,1499,1499,1499,0
20241028,191000,81287186,1499,1499,1499,1499,0
20241028,190900,81287186,1499,1499,1499,1499,0
20241028,190800,81287186,1499,1499,1499,1499,0
20241028,190700,81287186,1499,1499,1499,1499,296
20241028,190600,81287186,1499,1499,1499,1499,0
20241028,190500,81287186,1499,1499,1499,1499,0
20241028,190400,81287186,1499,1499,1499,1499,0
20241028,190300,81287186,1499,1499,1499,1499,0
20241028,190200,81287186,1499,1499,1499,1499,0
20241028,190100,81287186,1499,1499,1499,1499,0
20241028,190000,81287186,1499,1499,1499,1499,0
20241028,185900,81287186,1499,1499,1499,1499,0
20241028,185800,81287186,1499,1499,1499,1499,0
20241028,185700,81287186,1499,1499,1499,1499,0
20241028,185600,81287186,1499,1499,1499,1499,0
20241028,185500,81287186,1499,1499,1499,1499,0
20241028,185400,81287186,1499,1499,1499,1499,0
20241028,185300,81287186,1499,1499,1499,1499,0
20241028,185200,81287186,1499,1499,1499,1499,0
20241028,185100,81287186,1499,1499,1499,1499,0
20241028,185000,81287186,1499,1499,1499,1499,0
20241028,184900,81287186,1499,1499,1499,1499,0
20241028,184800,81287186,1499,1499,1499,1499,0
20241028,184700,81287186,1499,1499,1499,1499,0
20241028,184600,81287186,1499,1499,1499,1499,0
20241028,184500,81287186,1499,1499,1499,1499,0
20241028,184400,81287186,1499,1499,1499,1499,0
20241028,184300,81287186,1499,1499,1499,1499,0
20241028,184200,81287186,1499,1499,1499,1499,0
20241028,184100,81287186,1499,1499,1499,1499,0
20241028,184000,81287186,1499,1499,1499,1499,0
20241028,183900,81287186,1499,1499,1499,1499,0
20241028,183800,81287186,1499,1499,1499,1499,0
20241028,183700,81287186,1499,1499,1499,1499,296
20241028,183600,81287186,1499,1499,1499,1499,0
20241028,183500,81287186,1499,1499,1499,1499,0
20241028,183400,81287186,1499,1499,1499,1499,0
20241028,183300,81287186,1499,1499,1499,1499,0
20241028,183200,81287186,1499,1499,1499,1499,0
20241028,183100,81287186,1499,1499,1499,1499,0
20241028,183000,81287186,1499,1499,1499,1499,0
20241028,182900,81287186,1499,1499,1499,1499,0
20241028,182800,81287186,1499,1499,1499,1499,0
20241028,182700,81287186,1499,1499,1499,1499,0
20241028,182600,81287186,1499,1499,1499,1499,0
20241028,182500,81287186,1499,1499,1499,1499,0
20241028,182400,81287186,1499,1499,1499,1499,0
20241028,182300,81287186,1499,1499,1499,1499,0
20241028,182200,81287186,1499,1499,1499,1499,0
20241028,182100,81287186,1499,1499,1499,1499,0
20241028,182000,81287186,1499,1499,1499,1499,0
20241028,181900,81287186,1499,1499,1499,1499,0
20241028,181800,81287186,1499,1499,1499,1499,0
20241028,181700,81287186,1499,1499,1499,1499,0
20241028,181600,81287186,1499,1499,1499,1499,0
20241028,181500,81287186,1499,1499,1499,1499,0
20241028,181400,81287186,1499,1499,1499,1499,0
20241028,181300,81287186,1499,1499,1499,1499,0
20241028,181200,81287186,1499,1499,1499,1499,0
20241028,181100,81287186,1499,1499,1499,1499,0
20241028,181000,81287186,1499,1499,1499,1499,0
20241028,180900,81287186,1499,1499,1499,1499,0
20241028,180800,81287186,1499,1499,1499,1499,0
20241028,180700,81287186,1499,1499,1499,1499,296
20241028,180600,81287186,1499,1499,1499,1499,0
20241028,180500,81287186,1499,1499,1499,1499,0
20241028,180400,81287186,1499,1499,1499,1499,0
20241028,180300,81287186,1499,1499,1499,1499,0
20241028,180200,81287186,1499,1499,1499,1499,0
20241028,180100,81287186,1499,1499,1499,1499,0
20241028,180000,81287186,1499,1499,1499,1499,0
20241028,175900,81287186,1499,1499,1499,1499,0
20241028,175800,81287186,1499,1499,1499,1499,0
20241028,175700,81287186,1499,1499,1499,1499,0
20241028,175600,81287186,1499,1499,1499,1499,0
20241028,175500,81287186,1499,1499,1499,1499,0
20241028,175400,81287186,1499,1499,1499,1499,0
20241028,175300,81287186,1499,1499,1499,1499,0
20241028,175200,81287186,1499,1499,1499,1499,0
20241028,175100,81287186,1499,1499,1499,1499,0
20241028,175000,81287186,1499,1499,1499,1499,0
20241028,174900,81287186,1499,1499,1499,1499,0
20241028,174800,81287186,1499,1499,1499,1499,0
20241028,174700,81287186,1499,1499,1499,1499,0
20241028,174600,81287186,1499,1499,1499,1499,0
20241028,174500,81287186,1499,1499,1499,1499,0
20241028,174400,81287186,1499,1499,1499,1499,0
20241028,174300,81287186,1499,1499,1499,1499,0
20241028,174200,81287186,1499,1499,1499,1499,0
20241028,174100,81287186,1499,1499,1499,1499,0
20241028,174000,81287186,1499,1499,1499,1499,0
20241028,173900,81287186,1499,1499,1499,1499,0
20241028,173800,81287186,1499,1499,1499,1499,0
20241028,173700,81287186,1499,1499,1499,1499,296
20241028,173600,81287186,1499,1499,1499,1499,0
20241028,173500,81287186,1499,1499,1499,1499,0
20241028,173400,81287186,1499,1499,1499,1499,0
20241028,173300,81287186,1499,1499,1499,1499,0
20241028,173200,81287186,1499,1499,1499,1499,0
20241028,173100,81287186,1499,1499,1499,1499,0
20241028,173000,81287186,1499,1499,1499,1499,0
20241028,172900,81287186,1499,1499,1499,1499,0
20241028,172800,81287186,1499,1499,1499,1499,0
20241028,172700,81287186,1499,1499,1499,1499,0
20241028,172600,81287186,1499,1499,1499,1499,0
20241028,172500,81287186,1499,1499,1499,1499,0
20241028,172400,81287186,1499,1499,1499,1499,0
20241028,172300,81287186,1499,1499,1499,1499,0
20241028,172200,81287186,1499,1499,1499,1499,0
20241028,172100,81287186,1499,1499,1499,1499,0
20241028,172000,81287186,1499,1499,1499,1499,0
20241028,171900,81287186,1499,1499,1499,1499,0
20241028,171800,81287186,1499,1499,1499,1499,0
20241028,171700,81287186,1499,1499,1499,1499,0
20241028,171600,81287186,1499,1499,1499,1499,0
20241028,171500,81287186,1499,1499,1499,1499,0
20241028,171400,81287186,1499,1499,1499,1499,0
20241028,171300,81287186,1499,1499,1499,1499,0
20241028,171200,81287186,1499,1499,1499,1499,0
20241028,171100,81287186,1499,1499,1499,1499,0
20241028,171000,81287186,1499,1499,1499,1499,0
20241028,170900,81287186,1499,1499,1499,1499,0
20241028,170800,81287186,1499,1499,1499,1499,0
20241028,170700,81287186,1499,1499,1499,1499,296
20241028,170600,81287186,1499,1499,1499,1499,0
20241028,170500,81287186,1499,1499,1499,1499,0
20241028,170400,81287186,1499,1499,1499,1499,0
20241028,170300,81287186,1499,1499,1499,1499,0
20241028,170200,81287186,1499,1499,1499,1499,0
20241028,170100,81287186,1499,1499,1499,1499,0
20241028,170000,81287186,1499,1499,1499,1499,0
20241028,165900,81287186,1499,1499,1499,1499,0
20241028,165800,81287186,1499,1499,1499,1499,0
20241028,165700,81287186,1499,1499,1499,1499,0
20241028,165600,81287186,1499,1499,1499,1499,0
20241028,165500,81287186,1499,1499,1499,1499,0
20241028,165400,81287186,1499,1499,1499,1499,0
20241028,165300,81287186,1499,1499,1499,1499,0
20241028,165200,81287186,1499,1499,1499,1499,0
20241028,165100,81287186,1499,1499,1499,1499,0
20241028,165000,81287186,1499,1499,1499,1499,0
20241028,164900,81287186,1499,1499,1499,1499,0
20241028,164800,81287186,1499,1499,1499,1499,0
20241028,164700,81287186,1499,1499,1499,1499,0
20241028,164600,81287186,1499,1499,1499,1499,0
20241028,164500,81287186,1499,1499,1499,1499,0
20241028,164400,81287186,1499,1499,1499,1499,0
20241028,164300,81287186,1499,1499,1499,1499,0
20241028,164200,81287186,1499,1499,1499,1499,0
20241028,164100,81287186,1499,1499,1499,1499,0
20241028,164000,81287186,1499,1499,1499,1499,0
20241028,163900,81287186,1499,1499,1499,1499,0
20241028,163800,81287186,1499,1499,1499,1499,0
20241028,163700,81287186,1499,1499,1499,1499,296
20241028,163600,81287186,1499,1499,1499,1499,0
20241028,163500,81287186,1499,1499,1499,1499,0
20241028,163400,81287186,1499,1499,1499,1499,0
20241028,163300,81287186,1499,1499,1499,1499,0
20241028,163200,81287186,1499,1499,1499,1499,0
20241028,163100,81287186,1499,1499,1499,1499,0
20241028,163000,81287186,1499,1499,1499,1499,0
20241028,162900,81287186,1499,1499,1499,1499,0
20241028,162800,81287186,1499,1499,1499,1499,0
20241028,162700,81287186,1499,1499,1499,1499,0
20241028,162600,81287186,1499,1499,1499,1499,0
20241028,162500,81287186,1499,1499,1499,1499,0
20241028,162400,81287186,1499,1499,1499,1499,0
20241028,162300,81287186,1499,1499,1499,1499,0
20241028,162200,81287186,1499,1499,1499,1499,0
20241028,162100,81287186,1499,1499,1499,1499,0
20241028,162000,81287186,1499,1499,1499,1499,0
20241028,161900,81287186,1499,1499,1499,1499,0
20241028,161800,81287186,1499,1499,1499,1499,0
20241028,161700,81287186,1499,1499,1499,1499,0
20241028,161600,81287186,1499,1499,1499,1499,0
20241028,161500,81287186,1499,1499,1499,1499,0
20241028,161400,81287186,1499,1499,1499,1499,0
20241028,161300,81287186,1499,1499,1499,1499,0
20241028,161200,81287186,1499,1499,1499,1499,0
20241028,161100,81287186,1499,1499,1499,1499,0
20241028,161000,81287186,1499,1499,1499,1499,0
20241028,160900,81287186,1499,1499,1499,1499,0
20241028,160800,81287186,1499,1499,1499,1499,0
20241028,160700,81287186,1499,1499,1499,1499,296
20241028,160600,81287186,1499,1499,1499,1499,0
20241028,160500,81287186,1499,1499,1499,1499,0
20241028,160400,81287186,1499,1499,1499,1499,0
20241028,160300,81287186,1499,1499,1499,1499,0
20241028,160200,81287186,1499,1499,1499,1499,0
20241028,160100,81287186,1499,1499,1499,1499,0
20241028,160000,81287186,1499,1499,1499,1499,0
20241028,155900,81287186,1499,1499,1499,1499,0
20241028,155800,81287186,1499,1499,1499,1499,0
20241028,155700,81287186,1499,1499,1499,1499,0
20241028,155600,81287186,1499,1499,1499,1499,0
20241028,155500,81287186,1499,1499,1499,1499,0
20241028,155400,81287186,1499,1499,1499,1499,0
20241028,155300,81287186,1499,1499,1499,1499,0
20241028,155200,81287186,1499,1499,1499,1499,0
20241028,155100,81287186,1499,1499,1499,1499,0
20241028,155000,81287186,1499,1499,1499,1499,0
20241028,154900,81287186,1499,1499,1499,1499,0
20241028,154800,81287186,1499,1499,1499,1499,0
20241028,154700,81287186,1499,1499,1499,1499,0
20241028,154600,81287186,1499,1499,1499,1499,0
20241028,154500,81287186,1499,1499,1499,1499,0
20241028,154400,81287186,1499,1499,1499,1499,0
20241028,154300,81287186,1499,1499,1499,1499,0
20241028,154200,81287186,1499,1499,1499,1499,0
20241028,154100,81287186,1499,1499,1499,1499,0
20241028,154000,81287186,1499,1499,1499,1499,0
20241028,153900,81287186,1499,1499,1499,1499,0
20241028,153800,81287186,1499,1499,1499,1499,0
20241028,153700,81287186,1499,1499,1499,1499,296
20241028,153600,81287186,1499,1499,1499,1499,0
20241028,153500,81287186,1499,1499,1499,1499,0
20241028,153400,81287186,1499,1499,1499,1499,0
20241028,153300,81287186,1499,1499,1499,1499,0
20241028,153200,81287186,1499,1499,1499,1499,0
20241028,153100,81287186,1499,1499,1499,1499,0
20241028,153000,81287186,1499,1499,1499,1499,296
20241028,152900,80843482,1499,1499,1499,1499,0
20241028,152800,80843482,1499,1499,1499,1499,0
20241028,152700,80843482,1499,1499,1499,1499,0
20241028,152600,80843482,1499,1499,1499,1499,0
20241028,152500,80843482,1499,1499,1499,1499,0
20241028,152400,80843482,1499,1499,1499,1499,0
20241028,152300,80843482,1499,1499,1499,1499,0
20241028,152200,80843482,1499,1499,1499,1499,0
20241028,152100,80843482,1499,1499,1499,1499,0
20241028,152000,80843482,1499,1499,1499,1499,0
20241028,151900,80843482,1499,1499,1499,1499,3
20241028,151800,80838985,1499,1499,1499,1499,0
20241028,151700,80838985,1499,1499,1499,1493,2011
20241028,151600,77831520,1499,1498,1499,1497,508
20241028,151500,77070537,1499,1499,1499,1499,0
20241028,151400,77070537,1499,1499,1499,1499,1
20241028,151300,77069038,1498,1498,1498,1498,197
20241028,151200,76773932,1498,1498,1498,1498,89
20241028,151100,76640610,1499,1499,1499,1499,0
20241028,151000,76640610,1499,1499,1499,1499,0
20241028,150900,76640610,1499,1499,1499,1497,502
20241028,150800,75888114,1499,1498,1499,1498,7
20241028,150700,75877627,1499,1499,1499,1499,1
20241028,150600,75876128,1499,1499,1499,1499,500
20241028,150500,75126628,1499,1499,1499,1499,200
20241028,150400,74826828,1499,1499,1499,1499,201
20241028,150300,74525529,1500,1500,1500,1500,0
20241028,150200,74525529,1500,1500,1500,1500,0
20241028,150100,74525529,1500,1500,1500,1500,0
20241028,150000,74525529,1500,1499,1500,1499,2
20241028,145900,74522530,1502,1502,1502,1502,0
20241028,145800,74522530,1502,1491,1502,1491,3
20241028,145700,74518035,1502,1502,1502,1502,0
20241028,145600,74518035,1502,1502,1502,1484,5311
20241028,145500,66628390,1502,1502,1502,1502,1
20241028,145400,66626888,1490,1499,1499,1490,1906
20241028,145300,63782862,1503,1503,1503,1503,0
20241028,145200,63782862,1503,1503,1503,1503,0
20241028,145100,63782862,1503,1503,1503,1503,0
20241028,145000,63782862,1503,1503,1503,1503,0
20241028,144900,63782862,1503,1503,1503,1503,0
20241028,144800,63782862,1503,1503,1503,1503,6
20241028,144700,63773844,1503,1503,1503,1503,0
20241028,144600,63773844,1503,1503,1503,1503,0
20241028,144500,63773844,1503,1499,1503,1495,216
20241028,144400,63450798,1503,1503,1503,1503,0
20241028,144300,63450798,1503,1503,1503,1503,0
20241028,144200,63450798,1503,1503,1503,1503,0
20241028,144100,63450798,1503,1503,1503,1496,27
20241028,144000,63410328,1501,1502,1503,1496,33
20241028,143900,63360924,1503,1503,1503,1503,0
20241028,143800,63360924,1503,1503,1503,1503,0
20241028,143700,63360924,1503,1503,1503,1503,0
20241028,143600,63360924,1503,1503,1503,1503,0
20241028,143500,63360924,1503,1503,1503,1503,0
20241028,143400,63360924,1503,1503,1503,1503,0
20241028,143300,63360924,1503,1503,1503,1503,1
20241028,143200,63359421,1506,1506,1506,1506,0
20241028,143100,63359421,1506,1506,1506,1506,100
20241028,143000,63208821,1506,1506,1506,1506,0
20241028,142900,63208821,1506,1506,1506,1506,0
20241028,142800,63208821,1506,1506,1506,1506,0
20241028,142700,63208821,1506,1506,1506,1506,0
20241028,142600,63208821,1506,1502,1506,1502,2
20241028,142500,63205813,1506,1506,1506,1498,1002
20241028,142400,61703807,1507,1507,1507,1507,0
20241028,142300,61703807,1507,1507,1507,1507,10
20241028,142200,61688737,1507,1507,1507,1507,0
20241028,142100,61688737,1507,1507,1507,1507,0
20241028,142000,61688737,1507,1507,1507,1507,0
20241028,141900,61688737,1507,1507,1507,1507,1
20241028,141800,61687230,1508,1508,1508,1508,0
20241028,141700,61687230,1508,1508,1508,1504,6
20241028,141600,61678193,1498,1498,1498,1498,132
20241028,141500,61480457,1498,1497,1498,1497,9
20241028,141400,61466983,1497,1498,1498,1497,4
20241028,141300,61460993,1496,1496,1496,1496,270
20241028,141200,61057073,1498,1498,1498,1498,0
20241028,141100,61057073,1498,1496,1498,1495,1033
20241028,141000,59512695,1498,1496,1498,1496,4
20241028,140900,59506707,1497,1497,1498,1494,804
20241028,140800,58303641,1497,1499,1502,1497,1551
20241028,140700,55978729,1500,1503,1503,1500,14
20241028,140600,55957714,1504,1504,1504,1504,0
20241028,140500,55957714,1504,1504,1504,1504,11
20241028,140400,55941170,1504,1504,1504,1504,69
20241028,140300,55837394,1503,1501,1503,1501,1272
20241028,140200,53927244,1501,1499,1501,1499,3373
20241028,140100,48868777,1499,1496,1499,1496,3373
20241028,140000,43816889,1496,1496,1496,1496,3
20241028,135900,43812401,1496,1496,1496,1496,12
20241028,135800,43794449,1495,1495,1495,1495,0
20241028,135700,43794449,1495,1495,1495,1495,0
20241028,135600,43794449,1495,1495,1495,1495,103
20241028,135500,43640464,1496,1496,1496,1496,0
20241028,135400,43640464,1496,1496,1496,1496,0
20241028,135300,43640464,1496,1496,1496,1496,4
20241028,135200,43634480,1495,1495,1495,1495,0
20241028,135100,43634480,1495,1495,1495,1495,0
20241028,135000,43634480,1495,1495,1495,1495,0
20241028,134900,43634480,1495,1495,1495,1495,0
20241028,134800,43634480,1495,1495,1495,1495,0
20241028,134700,43634480,1495,1495,1495,1495,0
20241028,134600,43634480,1495,1495,1495,1495,0
20241028,134500,43634480,1495,1495,1495,1495,0
20241028,134400,43634480,1495,1496,1496,1495,28
20241028,134300,43592593,1496,1496,1496,1496,5
20241028,134200,43585113,1496,1496,1496,1496,0
20241028,134100,43585113,1496,1496,1496,1496,0
20241028,134000,43585113,1496,1496,1496,1496,0
20241028,133900,43585113,1496,1496,1496,1496,0
20241028,133800,43585113,1496,1496,1496,1496,0
20241028,133700,43585113,1496,1496,1496,1496,1
20241028,133600,43583617,1498,1498,1498,1498,0
20241028,133500,43583617,1498,1498,1498,1498,50
20241028,133400,43508717,1492,1492,1492,1492,0
20241028,133300,43508717,1492,1492,1492,1492,0
20241028,133200,43508717,1492,1492,1492,1492,0
20241028,133100,43508717,1492,1492,1492,1492,0
20241028,133000,43508717,1492,1492,1492,1492,1111
20241028,132900,41851105,1492,1492,1492,1492,0
20241028,132800,41851105,1492,1492,1492,1492,0
20241028,132700,41851105,1492,1492,1492,1492,0
20241028,132600,41851105,1492,1492,1492,1492,0
20241028,132500,41851105,1492,1495,1495,1492,22
20241028,132400,41818272,1491,1491,1491,1491,10
20241028,132300,41803362,1491,1491,1491,1491,0
20241028,132200,41803362,1491,1491,1491,1491,0
20241028,132100,41803362,1491,1491,1491,1491,800
20241028,132000,40610562,1489,1499,1499,1489,1255
20241028,131900,38740343,1499,1499,1499,1499,0
20241028,131800,38740343,1499,1499,1499,1499,0
20241028,131700,38740343,1499,1499,1499,1499,0
20241028,131600,38740343,1499,1499,1499,1499,0
20241028,131500,38740343,1499,1499,1499,1499,0
20241028,131400,38740343,1499,1499,1499,1499,0
20241028,131300,38740343,1499,1499,1499,1499,0
20241028,131200,38740343,1499,1499,1499,1499,1
20241028,131100,38738844,1499,1499,1499,1499,0
20241028,131000,38738844,1499,1499,1499,1499,0
20241028,130900,38738844,1499,1499,1499,1499,0
20241028,130800,38738844,1499,1499,1499,1499,0
20241028,130700,38738844,1499,1499,1499,1499,0
20241028,130600,38738844,1499,1499,1499,1499,0
20241028,130500,38738844,1499,1499,1499,1499,112
20241028,130400,38570956,1499,1499,1499,1499,0
20241028,130300,38570956,1499,1499,1499,1499,0
20241028,130200,38570956,1499,1499,1499,1499,0
20241028,130100,38570956,1499,1499,1499,1499,0
20241028,130000,38570956,1499,1499,1499,1499,0
20241028,125900,38570956,1499,1499,1499,1499,2
20241028,125800,38567958,1499,1499,1499,1499,0
20241028,125700,38567958,1499,1499,1499,1499,0
20241028,125600,38567958,1499,1499,1499,1499,8
20241028,125500,38555966,1499,1499,1499,1499,0
20241028,125400,38555966,1499,1499,1499,1499,0
20241028,125300,38555966,1499,1499,1499,1499,0
20241028,125200,38555966,1499,1499,1499,1499,0
20241028,125100,38555966,1499,1499,1499,1499,0
20241028,125000,38555966,1499,1499,1499,1499,2
20241028,124900,38552968,1492,1493,1493,1492,40
20241028,124800,38493283,1492,1492,1492,1492,0
20241028,124700,38493283,1492,1492,1492,1492,32
20241028,124600,38445539,1498,1498,1498,1498,0
20241028,124500,38445539,1498,1492,1498,1492,632
20241028,124400,37502589,1492,1492,1492,1492,0
20241028,124300,37502589,1492,1492,1492,1492,0
20241028,124200,37502589,1492,1492,1492,1492,0
20241028,124100,37502589,1492,1492,1492,1492,0
20241028,124000,37502589,1492,1492,1492,1492,0
20241028,123900,37502589,1492,1492,1492,1492,0
20241028,123800,37502589,1492,1492,1492,1492,1
20241028,123700,37501097,1492,1492,1492,1492,0
20241028,123600,37501097,1492,1495,1495,1492,66
20241028,123500,37402558,1498,1498,1498,1498,1
20241028,123400,37401060,1495,1498,1498,1495,50
20241028,123300,37326237,1498,1498,1498,1498,0
20241028,123200,37326237,1498,1498,1498,1498,0
20241028,123100,37326237,1498,1498,1498,1498,0
20241028,123000,37326237,1498,1499,1499,1498,60
20241028,122900,37236337,1499,1499,1499,1499,20
20241028,122800,37206357,1499,1499,1499,1499,0
20241028,122700,37206357,1499,1499,1499,1499,0
20241028,122600,37206357,1499,1499,1499,1499,0
20241028,122500,37206357,1499,1499,1499,1499,0
20241028,122400,37206357,1499,1499,1499,1499,0
20241028,122300,37206357,1499,1499,1499,1499,0
20241028,122200,37206357,1499,1499,1499,1499,2
20241028,122100,37203359,1499,1499,1499,1499,0
20241028,122000,37203359,1499,1499,1499,1499,0
20241028,121900,37203359,1499,1499,1499,1499,0
20241028,121800,37203359,1499,1499,1499,1499,0
20241028,121700,37203359,1499,1499,1499,1499,0
20241028,121600,37203359,1499,1499,1499,1499,0
20241028,121500,37203359,1499,1499,1499,1499,24
20241028,121400,37167383,1499,1499,1499,1499,36
20241028,121300,37113419,1499,1499,1499,1499,0
20241028,121200,37113419,1499,1497,1499,1489,761
20241028,121100,35979347,1499,1499,1499,1499,0
20241028,121000,35979347,1499,1499,1499,1499,0
20241028,120900,35979347,1499,1499,1499,1499,0
20241028,120800,35979347,1499,1499,1499,1499,0
20241028,120700,35979347,1499,1499,1499,1499,0
20241028,120600,35979347,1499,1499,1499,1499,0
20241028,120500,35979347,1499,1499,1499,1499,0
20241028,120400,35979347,1499,1499,1499,1499,0
20241028,120300,35979347,1499,1499,1499,1499,0
20241028,120200,35979347,1499,1499,1499,1499,0
20241028,120100,35979347,1499,1499,1499,1499,0
20241028,120000,35979347,1499,1499,1499,1499,1
20241028,115900,35977848,1499,1499,1499,1499,0
20241028,115800,35977848,1499,1499,1499,1499,0
20241028,115700,35977848,1499,1499,1499,1499,0
20241028,115600,35977848,1499,1499,1499,1499,0
20241028,115500,35977848,1499,1499,1499,1499,0
20241028,115400,35977848,1499,1499,1499,1499,30
20241028,115300,35932878,1499,1497,1499,1489,951
20241028,115200,34515798,1499,1497,1499,1497,85
20241028,115100,34388549,1499,1499,1499,1499,15
20241028,115000,34366064,1499,1499,1499,1499,0
20241028,114900,34366064,1499,1499,1499,1499,0
20241028,114800,34366064,1499,1498,1499,1498,14
20241028,114700,34345091,1498,1496,1498,1495,12
20241028,114600,34327128,1498,1496,1498,1489,341
20241028,114500,33818873,1498,1498,1498,1498,0
20241028,114400,33818873,1498,1498,1498,1498,0
20241028,114300,33818873,1498,1498,1498,1498,0
20241028,114200,33818873,1498,1498,1498,1498,0
20241028,114100,33818873,1498,1498,1498,1498,0
20241028,114000,33818873,1498,1498,1498,1498,7
20241028,113900,33808387,1498,1498,1498,1498,200
20241028,113800,33508787,1498,1498,1498,1498,0
20241028,113700,33508787,1498,1498,1498,1498,0
20241028,113600,33508787,1498,1498,1498,1498,5
20241028,113500,33501297,1498,1498,1498,1498,0
20241028,113400,33501297,1498,1498,1498,1498,0
20241028,113300,33501297,1498,1498,1498,1498,0
20241028,113200,33501297,1498,1498,1498,1498,1
20241028,113100,33499799,1498,1498,1498,1498,0
20241028,113000,33499799,1498,1498,1498,1498,0
20241028,112900,33499799,1498,1498,1498,1498,0
20241028,112800,33499799,1498,1498,1498,1498,0
20241028,112700,33499799,1498,1498,1498,1498,0
20241028,112600,33499799,1498,1498,1498,1489,249
20241028,112500,33128156,1498,1498,1498,1498,0
20241028,112400,33128156,1498,1498,1498,1498,0
20241028,112300,33128156,1498,1498,1498,1498,0
20241028,112200,33128156,1498,1498,1498,1498,0
20241028,112100,33128156,1498,1498,1498,1498,0
20241028,112000,33128156,1498,1496,1498,1489,662
20241028,111900,32141970,1500,1500,1500,1500,0
20241028,111800,32141970,1500,1500,1500,1500,0
20241028,111700,32141970,1500,1500,1500,1500,0
20241028,111600,32141970,1500,1500,1500,1500,1
20241028,111500,32140470,1500,1500,1500,1500,0
20241028,111400,32140470,1500,1500,1500,1500,0
20241028,111300,32140470,1500,1500,1500,1500,0
20241028,111200,32140470,1500,1497,1500,1494,21
20241028,111100,32109060,1500,1498,1500,1498,4
20241028,111000,32103064,1500,1500,1500,1500,0
20241028,110900,32103064,1500,1499,1500,1499,12
20241028,110800,32085073,1501,1501,1501,1501,0
20241028,110700,32085073,1501,1501,1501,1501,0
20241028,110600,32085073,1501,1501,1501,1501,0
20241028,110500,32085073,1501,1501,1501,1501,0
20241028,110400,32085073,1501,1501,1501,1501,0
20241028,110300,32085073,1501,1495,1501,1495,8
20241028,110200,32073095,1501,1498,1501,1489,432
20241028,110100,31429518,1501,1501,1501,1501,0
20241028,110000,31429518,1501,1500,1501,1491,352
20241028,105900,30904486,1502,1502,1502,1502,0
20241028,105800,30904486,1502,1502,1502,1502,0
20241028,105700,30904486,1502,1502,1502,1502,1
20241028,105600,30902984,1491,1491,1491,1491,0
20241028,105500,30902984,1491,1491,1491,1491,0
20241028,105400,30902984,1491,1500,1500,1491,100
20241028,105300,30753624,1502,1502,1502,1502,0
20241028,105200,30753624,1502,1502,1502,1502,0
20241028,105100,30753624,1502,1502,1502,1502,0
20241028,105000,30753624,1502,1502,1502,1502,0
20241028,104900,30753624,1502,1502,1502,1502,0
20241028,104800,30753624,1502,1497,1502,1497,3
20241028,104700,30749128,1491,1491,1491,1491,0
20241028,104600,30749128,1491,1495,1495,1491,441
20241028,104500,30089904,1495,1495,1495,1495,55
20241028,104400,30007679,1495,1492,1495,1489,171
20241028,104300,29752959,1495,1495,1495,1495,0
20241028,104200,29752959,1495,1495,1495,1495,0
20241028,104100,29752959,1495,1495,1495,1495,0
20241028,104000,29752959,1495,1495,1495,1495,0
20241028,103900,29752959,1495,1492,1495,1490,2024
20241028,103800,26736712,1490,1490,1490,1490,0
20241028,103700,26736712,1490,1490,1490,1490,0
20241028,103600,26736712,1490,1496,1496,1490,400
20241028,103500,26140228,1498,1498,1498,1498,0
20241028,103400,26140228,1498,1498,1498,1498,0
20241028,103300,26140228,1498,1498,1498,1498,5
20241028,103200,26132738,1498,1498,1498,1498,0
20241028,103100,26132738,1498,1498,1498,1498,0
20241028,103000,26132738,1498,1498,1498,1498,0
20241028,102900,26132738,1498,1498,1498,1498,0
20241028,102800,26132738,1498,1498,1498,1498,0
20241028,102700,26132738,1498,1498,1498,1498,0
20241028,102600,26132738,1498,1498,1498,1498,3
20241028,102500,26128244,1498,1498,1498,1498,1
20241028,102400,26126746,1493,1493,1493,1493,496
20241028,102300,25386218,1493,1493,1493,1493,8
20241028,102200,25374274,1493,1493,1493,1493,13
20241028,102100,25354865,1493,1493,1493,1493,0
20241028,102000,25354865,1493,1493,1493,1492,399
20241028,101900,24759249,1493,1493,1493,1493,429
20241028,101800,24118752,1494,1503,1503,1494,232
20241028,101700,23771168,1499,1498,1499,1498,63
20241028,101600,23676747,1493,1496,1496,1493,160
20241028,101500,23437838,1498,1496,1498,1493,32
20241028,101400,23390002,1498,1497,1498,1493,132
20241028,101300,23192855,1499,1494,1499,1493,59
20241028,101200,23104758,1493,1493,1493,1493,375
20241028,101100,22544883,1493,1501,1501,1492,1349
20241028,101000,20529736,1502,1502,1502,1502,0
20241028,100900,20529736,1502,1502,1502,1502,0
20241028,100800,20529736,1502,1502,1502,1502,0
20241028,100700,20529736,1502,1502,1502,1502,2
20241028,100600,20526732,1504,1504,1504,1504,0
20241028,100500,20526732,1504,1504,1504,1504,1
20241028,100400,20525228,1504,1499,1504,1498,30
20241028,100300,20480224,1504,1498,1504,1494,212
20241028,100200,20163194,1496,1512,1512,1496,1005
20241028,100100,18655650,1512,1512,1512,1512,1
20241028,100000,18654138,1512,1512,1512,1512,0
20241028,095900,18654138,1512,1511,1512,1511,7
20241028,095800,18643560,1494,1498,1498,1494,600
20241028,095700,17745361,1512,1512,1512,1512,1
20241028,095600,17743849,1498,1498,1498,1498,0
20241028,095500,17743849,1498,1498,1498,1498,0
20241028,095400,17743849,1498,1498,1498,1498,0
20241028,095300,17743849,1498,1500,1512,1495,3006
20241028,095200,13242914,1512,1513,1513,1501,63
20241028,095100,13148249,1511,1511,1511,1511,1
20241028,095000,13146738,1513,1513,1513,1513,33
20241028,094900,13096809,1513,1513,1513,1513,0
20241028,094800,13096809,1513,1513,1513,1513,0
20241028,094700,13096809,1513,1513,1513,1512,17
20241028,094600,13071091,1513,1513,1513,1513,1
20241028,094500,13069578,1508,1513,1513,1508,5
20241028,094400,13062027,1513,1500,1513,1500,340
20241028,094300,12552014,1500,1511,1511,1500,461
20241028,094200,11860449,1513,1512,1513,1499,51
20241028,094100,11783834,1514,1512,1514,1503,42
20241028,094000,11720576,1514,1514,1514,1514,0
20241028,093900,11720576,1514,1514,1514,1514,0
20241028,093800,11720576,1514,1514,1514,1514,0
20241028,093700,11720576,1514,1514,1514,1514,0
20241028,093600,11720576,1514,1514,1514,1514,0
20241028,093500,11720576,1514,1514,1514,1514,0
20241028,093400,11720576,1514,1512,1514,1503,23
20241028,093300,11685835,1514,1513,1514,1513,2
20241028,093200,11682808,1514,1514,1514,1514,0
20241028,093100,11682808,1514,1513,1514,1513,3
20241028,093000,11678268,1513,1510,1513,1501,127
20241028,092900,11486348,1513,1513,1513,1513,0
20241028,092800,11486348,1513,1513,1513,1513,1
20241028,092700,11484835,1512,1512,1512,1512,330
20241028,092600,10985875,1512,1513,1513,1501,44
20241028,092500,10919541,1513,1511,1513,1502,21
20241028,092400,10887906,1513,1513,1513,1513,0
20241028,092300,10887906,1513,1507,1513,1498,802
20241028,092200,9684842,1515,1507,1515,1504,11
20241028,092100,9668253,1516,1517,1517,1502,21
20241028,092000,9636599,1504,1510,1518,1500,4291
20241028,091900,3184761,1519,1518,1519,1518,201
20241028,091800,2879642,1518,1518,1518,1518,1
20241028,091700,2878124,1503,1503,1503,1503,0
20241028,091600,2878124,1503,1509,1509,1503,1002
20241028,091500,1369432,1507,1517,1517,1507,260
20241028,091400,976834,1520,1515,1520,1515,5
20241028,091300,969247,1520,1525,1525,1514,248
20241028,091200,593008,1525,1525,1525,1525,0
20241028,091100,593008,1525,1525,1525,1525,0
20241028,091000,593008,1525,1525,1525,1525,0
20241028,090900,593008,1525,1525,1525,1525,0
20241028,090800,593008,1525,1525,1525,1525,0
20241028,090700,593008,1525,1527,1527,1525,3
20241028,090600,588430,1531,1524,1532,1522,8
20241028,090500,576212,1533,1532,1534,1522,15
20241028,090400,553295,1534,1532,1534,1523,11
20241028,090300,536486,1534,1532,1535,1523,229
20241028,090200,187598,1538,1538,1538,1538,16
20241028,090100,162990,1539,1536,1539,1536,2
20241028,090000,159915,1523,1523,1523,1523,105