KissMeData/208370/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,205700,5384485600,4800,4800,4800,4800,7972
20241007,205600,5384485600,4800,4800,4800,4800,0
20241007,205500,5384485600,4800,4800,4800,4800,0
20241007,205400,5384485600,4800,4800,4800,4800,0
20241007,205300,5384485600,4800,4800,4800,4800,0
20241007,205200,5384485600,4800,4800,4800,4800,0
20241007,205100,5384485600,4800,4800,4800,4800,0
20241007,205000,5384485600,4800,4800,4800,4800,0
20241007,204900,5384485600,4800,4800,4800,4800,0
20241007,204800,5384485600,4800,4800,4800,4800,0
20241007,204700,5384485600,4800,4800,4800,4800,0
20241007,204600,5384485600,4800,4800,4800,4800,0
20241007,204500,5384485600,4800,4800,4800,4800,0
20241007,204400,5384485600,4800,4800,4800,4800,0
20241007,204300,5384485600,4800,4800,4800,4800,0
20241007,204200,5384485600,4800,4800,4800,4800,0
20241007,204100,5384485600,4800,4800,4800,4800,0
20241007,204000,5384485600,4800,4800,4800,4800,0
20241007,203900,5384485600,4800,4800,4800,4800,0
20241007,203800,5384485600,4800,4800,4800,4800,0
20241007,203700,5384485600,4800,4800,4800,4800,0
20241007,203600,5384485600,4800,4800,4800,4800,0
20241007,203500,5384485600,4800,4800,4800,4800,0
20241007,203400,5384485600,4800,4800,4800,4800,0
20241007,203300,5384485600,4800,4800,4800,4800,0
20241007,203200,5384485600,4800,4800,4800,4800,0
20241007,203100,5384485600,4800,4800,4800,4800,0
20241007,203000,5384485600,4800,4800,4800,4800,0
20241007,202900,5384485600,4800,4800,4800,4800,0
20241007,202800,5384485600,4800,4800,4800,4800,0
20241007,202700,5384485600,4800,4800,4800,4800,7972
20241007,202600,5384485600,4800,4800,4800,4800,0
20241007,202500,5384485600,4800,4800,4800,4800,0
20241007,202400,5384485600,4800,4800,4800,4800,0
20241007,202300,5384485600,4800,4800,4800,4800,0
20241007,202200,5384485600,4800,4800,4800,4800,0
20241007,202100,5384485600,4800,4800,4800,4800,0
20241007,202000,5384485600,4800,4800,4800,4800,0
20241007,201900,5384485600,4800,4800,4800,4800,0
20241007,201800,5384485600,4800,4800,4800,4800,0
20241007,201700,5384485600,4800,4800,4800,4800,0
20241007,201600,5384485600,4800,4800,4800,4800,0
20241007,201500,5384485600,4800,4800,4800,4800,0
20241007,201400,5384485600,4800,4800,4800,4800,0
20241007,201300,5384485600,4800,4800,4800,4800,0
20241007,201200,5384485600,4800,4800,4800,4800,0
20241007,201100,5384485600,4800,4800,4800,4800,0
20241007,201000,5384485600,4800,4800,4800,4800,0
20241007,200900,5384485600,4800,4800,4800,4800,0
20241007,200800,5384485600,4800,4800,4800,4800,0
20241007,200700,5384485600,4800,4800,4800,4800,0
20241007,200600,5384485600,4800,4800,4800,4800,0
20241007,200500,5384485600,4800,4800,4800,4800,0
20241007,200400,5384485600,4800,4800,4800,4800,0
20241007,200300,5384485600,4800,4800,4800,4800,0
20241007,200200,5384485600,4800,4800,4800,4800,0
20241007,200100,5384485600,4800,4800,4800,4800,0
20241007,200000,5384485600,4800,4800,4800,4800,0
20241007,195900,5384485600,4800,4800,4800,4800,0
20241007,195800,5384485600,4800,4800,4800,4800,0
20241007,195700,5384485600,4800,4800,4800,4800,7972
20241007,195600,5384485600,4800,4800,4800,4800,0
20241007,195500,5384485600,4800,4800,4800,4800,0
20241007,195400,5384485600,4800,4800,4800,4800,0
20241007,195300,5384485600,4800,4800,4800,4800,0
20241007,195200,5384485600,4800,4800,4800,4800,0
20241007,195100,5384485600,4800,4800,4800,4800,0
20241007,195000,5384485600,4800,4800,4800,4800,0
20241007,194900,5384485600,4800,4800,4800,4800,0
20241007,194800,5384485600,4800,4800,4800,4800,0
20241007,194700,5384485600,4800,4800,4800,4800,0
20241007,194600,5384485600,4800,4800,4800,4800,0
20241007,194500,5384485600,4800,4800,4800,4800,0
20241007,194400,5384485600,4800,4800,4800,4800,0
20241007,194300,5384485600,4800,4800,4800,4800,0
20241007,194200,5384485600,4800,4800,4800,4800,0
20241007,194100,5384485600,4800,4800,4800,4800,0
20241007,194000,5384485600,4800,4800,4800,4800,0
20241007,193900,5384485600,4800,4800,4800,4800,0
20241007,193800,5384485600,4800,4800,4800,4800,0
20241007,193700,5384485600,4800,4800,4800,4800,0
20241007,193600,5384485600,4800,4800,4800,4800,0
20241007,193500,5384485600,4800,4800,4800,4800,0
20241007,193400,5384485600,4800,4800,4800,4800,0
20241007,193300,5384485600,4800,4800,4800,4800,0
20241007,193200,5384485600,4800,4800,4800,4800,0
20241007,193100,5384485600,4800,4800,4800,4800,0
20241007,193000,5384485600,4800,4800,4800,4800,0
20241007,192900,5384485600,4800,4800,4800,4800,0
20241007,192800,5384485600,4800,4800,4800,4800,0
20241007,192700,5384485600,4800,4800,4800,4800,7972
20241007,192600,5384485600,4800,4800,4800,4800,0
20241007,192500,5384485600,4800,4800,4800,4800,0
20241007,192400,5384485600,4800,4800,4800,4800,0
20241007,192300,5384485600,4800,4800,4800,4800,0
20241007,192200,5384485600,4800,4800,4800,4800,0
20241007,192100,5384485600,4800,4800,4800,4800,0
20241007,192000,5384485600,4800,4800,4800,4800,0
20241007,191900,5384485600,4800,4800,4800,4800,0
20241007,191800,5384485600,4800,4800,4800,4800,0
20241007,191700,5384485600,4800,4800,4800,4800,0
20241007,191600,5384485600,4800,4800,4800,4800,0
20241007,191500,5384485600,4800,4800,4800,4800,0
20241007,191400,5384485600,4800,4800,4800,4800,0
20241007,191300,5384485600,4800,4800,4800,4800,0
20241007,191200,5384485600,4800,4800,4800,4800,0
20241007,191100,5384485600,4800,4800,4800,4800,0
20241007,191000,5384485600,4800,4800,4800,4800,0
20241007,190900,5384485600,4800,4800,4800,4800,0
20241007,190800,5384485600,4800,4800,4800,4800,0
20241007,190700,5384485600,4800,4800,4800,4800,0
20241007,190600,5384485600,4800,4800,4800,4800,0
20241007,190500,5384485600,4800,4800,4800,4800,0
20241007,190400,5384485600,4800,4800,4800,4800,0
20241007,190300,5384485600,4800,4800,4800,4800,0
20241007,190200,5384485600,4800,4800,4800,4800,0
20241007,190100,5384485600,4800,4800,4800,4800,0
20241007,190000,5384485600,4800,4800,4800,4800,0
20241007,185900,5384485600,4800,4800,4800,4800,0
20241007,185800,5384485600,4800,4800,4800,4800,0
20241007,185700,5384485600,4800,4800,4800,4800,7972
20241007,185600,5384485600,4800,4800,4800,4800,0
20241007,185500,5384485600,4800,4800,4800,4800,0
20241007,185400,5384485600,4800,4800,4800,4800,0
20241007,185300,5384485600,4800,4800,4800,4800,0
20241007,185200,5384485600,4800,4800,4800,4800,0
20241007,185100,5384485600,4800,4800,4800,4800,0
20241007,185000,5384485600,4800,4800,4800,4800,0
20241007,184900,5384485600,4800,4800,4800,4800,0
20241007,184800,5384485600,4800,4800,4800,4800,0
20241007,184700,5384485600,4800,4800,4800,4800,0
20241007,184600,5384485600,4800,4800,4800,4800,0
20241007,184500,5384485600,4800,4800,4800,4800,0
20241007,184400,5384485600,4800,4800,4800,4800,0
20241007,184300,5384485600,4800,4800,4800,4800,0
20241007,184200,5384485600,4800,4800,4800,4800,0
20241007,184100,5384485600,4800,4800,4800,4800,0
20241007,184000,5384485600,4800,4800,4800,4800,0
20241007,183900,5384485600,4800,4800,4800,4800,0
20241007,183800,5384485600,4800,4800,4800,4800,0
20241007,183700,5384485600,4800,4800,4800,4800,0
20241007,183600,5384485600,4800,4800,4800,4800,0
20241007,183500,5384485600,4800,4800,4800,4800,0
20241007,183400,5384485600,4800,4800,4800,4800,0
20241007,183300,5384485600,4800,4800,4800,4800,0
20241007,183200,5384485600,4800,4800,4800,4800,0
20241007,183100,5384485600,4800,4800,4800,4800,0
20241007,183000,5384485600,4800,4800,4800,4800,0
20241007,182900,5384485600,4800,4800,4800,4800,0
20241007,182800,5384485600,4800,4800,4800,4800,0
20241007,182700,5384485600,4800,4800,4800,4800,7972
20241007,182600,5384485600,4800,4800,4800,4800,0
20241007,182500,5384485600,4800,4800,4800,4800,0
20241007,182400,5384485600,4800,4800,4800,4800,0
20241007,182300,5384485600,4800,4800,4800,4800,0
20241007,182200,5384485600,4800,4800,4800,4800,0
20241007,182100,5384485600,4800,4800,4800,4800,0
20241007,182000,5384485600,4800,4800,4800,4800,0
20241007,181900,5384485600,4800,4800,4800,4800,0
20241007,181800,5384485600,4800,4800,4800,4800,0
20241007,181700,5384485600,4800,4800,4800,4800,0
20241007,181600,5384485600,4800,4800,4800,4800,0
20241007,181500,5384485600,4800,4800,4800,4800,0
20241007,181400,5384485600,4800,4800,4800,4800,0
20241007,181300,5384485600,4800,4800,4800,4800,0
20241007,181200,5384485600,4800,4800,4800,4800,0
20241007,181100,5384485600,4800,4800,4800,4800,0
20241007,181000,5384485600,4800,4800,4800,4800,0
20241007,180900,5384485600,4800,4800,4800,4800,0
20241007,180800,5384485600,4800,4800,4800,4800,0
20241007,180700,5384485600,4800,4800,4800,4800,0
20241007,180600,5384485600,4800,4800,4800,4800,0
20241007,180500,5384485600,4800,4800,4800,4800,0
20241007,180400,5384485600,4800,4800,4800,4800,0
20241007,180300,5384485600,4800,4800,4800,4800,0
20241007,180200,5384485600,4800,4800,4800,4800,0
20241007,180100,5384485600,4800,4800,4800,4800,0
20241007,180000,5384485600,4800,4800,4800,4800,0
20241007,175900,5384485600,4800,4800,4800,4800,0
20241007,175800,5384485600,4800,4800,4800,4800,0
20241007,175700,5384485600,4800,4800,4800,4800,7972
20241007,175600,5384485600,4800,4800,4800,4800,0
20241007,175500,5384485600,4800,4800,4800,4800,0
20241007,175400,5384485600,4800,4800,4800,4800,0
20241007,175300,5384485600,4800,4800,4800,4800,0
20241007,175200,5384485600,4800,4800,4800,4800,0
20241007,175100,5384485600,4800,4800,4800,4800,0
20241007,175000,5384485600,4800,4800,4800,4800,0
20241007,174900,5384485600,4800,4800,4800,4800,0
20241007,174800,5384485600,4800,4800,4800,4800,0
20241007,174700,5384485600,4800,4800,4800,4800,0
20241007,174600,5384485600,4800,4800,4800,4800,0
20241007,174500,5384485600,4800,4800,4800,4800,0
20241007,174400,5384485600,4800,4800,4800,4800,0
20241007,174300,5384485600,4800,4800,4800,4800,0
20241007,174200,5384485600,4800,4800,4800,4800,0
20241007,174100,5384485600,4800,4800,4800,4800,0
20241007,174000,5384485600,4800,4800,4800,4800,0
20241007,173900,5384485600,4800,4800,4800,4800,0
20241007,173800,5384485600,4800,4800,4800,4800,0
20241007,173700,5384485600,4800,4800,4800,4800,0
20241007,173600,5384485600,4800,4800,4800,4800,0
20241007,173500,5384485600,4800,4800,4800,4800,0
20241007,173400,5384485600,4800,4800,4800,4800,0
20241007,173300,5384485600,4800,4800,4800,4800,0
20241007,173200,5384485600,4800,4800,4800,4800,0
20241007,173100,5384485600,4800,4800,4800,4800,0
20241007,173000,5384485600,4800,4800,4800,4800,0
20241007,172900,5384485600,4800,4800,4800,4800,0
20241007,172800,5384485600,4800,4800,4800,4800,0
20241007,172700,5384485600,4800,4800,4800,4800,7972
20241007,172600,5384485600,4800,4800,4800,4800,0
20241007,172500,5384485600,4800,4800,4800,4800,0
20241007,172400,5384485600,4800,4800,4800,4800,0
20241007,172300,5384485600,4800,4800,4800,4800,0
20241007,172200,5384485600,4800,4800,4800,4800,0
20241007,172100,5384485600,4800,4800,4800,4800,0
20241007,172000,5384485600,4800,4800,4800,4800,0
20241007,171900,5384485600,4800,4800,4800,4800,0
20241007,171800,5384485600,4800,4800,4800,4800,0
20241007,171700,5384485600,4800,4800,4800,4800,0
20241007,171600,5384485600,4800,4800,4800,4800,0
20241007,171500,5384485600,4800,4800,4800,4800,0
20241007,171400,5384485600,4800,4800,4800,4800,0
20241007,171300,5384485600,4800,4800,4800,4800,0
20241007,171200,5384485600,4800,4800,4800,4800,0
20241007,171100,5384485600,4800,4800,4800,4800,0
20241007,171000,5384485600,4800,4800,4800,4800,0
20241007,170900,5384485600,4800,4800,4800,4800,0
20241007,170800,5384485600,4800,4800,4800,4800,0
20241007,170700,5384485600,4800,4800,4800,4800,0
20241007,170600,5384485600,4800,4800,4800,4800,0
20241007,170500,5384485600,4800,4800,4800,4800,0
20241007,170400,5384485600,4800,4800,4800,4800,0
20241007,170300,5384485600,4800,4800,4800,4800,0
20241007,170200,5384485600,4800,4800,4800,4800,0
20241007,170100,5384485600,4800,4800,4800,4800,0
20241007,170000,5384485600,4800,4800,4800,4800,0
20241007,165900,5384485600,4800,4800,4800,4800,0
20241007,165800,5384485600,4800,4800,4800,4800,0
20241007,165700,5384485600,4800,4800,4800,4800,7972
20241007,165600,5384485600,4800,4800,4800,4800,0
20241007,165500,5384485600,4800,4800,4800,4800,0
20241007,165400,5384485600,4800,4800,4800,4800,0
20241007,165300,5384485600,4800,4800,4800,4800,0
20241007,165200,5384485600,4800,4800,4800,4800,0
20241007,165100,5384485600,4800,4800,4800,4800,0
20241007,165000,5384485600,4800,4800,4800,4800,0
20241007,164900,5384485600,4800,4800,4800,4800,0
20241007,164800,5384485600,4800,4800,4800,4800,0
20241007,164700,5384485600,4800,4800,4800,4800,0
20241007,164600,5384485600,4800,4800,4800,4800,0
20241007,164500,5384485600,4800,4800,4800,4800,0
20241007,164400,5384485600,4800,4800,4800,4800,0
20241007,164300,5384485600,4800,4800,4800,4800,0
20241007,164200,5384485600,4800,4800,4800,4800,0
20241007,164100,5384485600,4800,4800,4800,4800,0
20241007,164000,5384485600,4800,4800,4800,4800,0
20241007,163900,5384485600,4800,4800,4800,4800,0
20241007,163800,5384485600,4800,4800,4800,4800,0
20241007,163700,5384485600,4800,4800,4800,4800,0
20241007,163600,5384485600,4800,4800,4800,4800,0
20241007,163500,5384485600,4800,4800,4800,4800,0
20241007,163400,5384485600,4800,4800,4800,4800,0
20241007,163300,5384485600,4800,4800,4800,4800,0
20241007,163200,5384485600,4800,4800,4800,4800,0
20241007,163100,5384485600,4800,4800,4800,4800,0
20241007,163000,5384485600,4800,4800,4800,4800,0
20241007,162900,5384485600,4800,4800,4800,4800,0
20241007,162800,5384485600,4800,4800,4800,4800,0
20241007,162700,5384485600,4800,4800,4800,4800,7972
20241007,162600,5384485600,4800,4800,4800,4800,0
20241007,162500,5384485600,4800,4800,4800,4800,0
20241007,162400,5384485600,4800,4800,4800,4800,0
20241007,162300,5384485600,4800,4800,4800,4800,0
20241007,162200,5384485600,4800,4800,4800,4800,0
20241007,162100,5384485600,4800,4800,4800,4800,0
20241007,162000,5384485600,4800,4800,4800,4800,0
20241007,161900,5384485600,4800,4800,4800,4800,0
20241007,161800,5384485600,4800,4800,4800,4800,0
20241007,161700,5384485600,4800,4800,4800,4800,0
20241007,161600,5384485600,4800,4800,4800,4800,0
20241007,161500,5384485600,4800,4800,4800,4800,0
20241007,161400,5384485600,4800,4800,4800,4800,0
20241007,161300,5384485600,4800,4800,4800,4800,0
20241007,161200,5384485600,4800,4800,4800,4800,0
20241007,161100,5384485600,4800,4800,4800,4800,0
20241007,161000,5384485600,4800,4800,4800,4800,0
20241007,160900,5384485600,4800,4800,4800,4800,0
20241007,160800,5384485600,4800,4800,4800,4800,0
20241007,160700,5384485600,4800,4800,4800,4800,0
20241007,160600,5384485600,4800,4800,4800,4800,0
20241007,160500,5384485600,4800,4800,4800,4800,0
20241007,160400,5384485600,4800,4800,4800,4800,0
20241007,160300,5384485600,4800,4800,4800,4800,0
20241007,160200,5384485600,4800,4800,4800,4800,0
20241007,160100,5384485600,4800,4800,4800,4800,0
20241007,160000,5384485600,4800,4800,4800,4800,0
20241007,155900,5384485600,4800,4800,4800,4800,0
20241007,155800,5384485600,4800,4800,4800,4800,0
20241007,155700,5384485600,4800,4800,4800,4800,7972
20241007,155600,5384485600,4800,4800,4800,4800,0
20241007,155500,5384485600,4800,4800,4800,4800,0
20241007,155400,5384485600,4800,4800,4800,4800,0
20241007,155300,5384485600,4800,4800,4800,4800,0
20241007,155200,5384485600,4800,4800,4800,4800,0
20241007,155100,5384485600,4800,4800,4800,4800,0
20241007,155000,5384485600,4800,4800,4800,4800,0
20241007,154900,5384485600,4800,4800,4800,4800,0
20241007,154800,5384485600,4800,4800,4800,4800,0
20241007,154700,5384485600,4800,4800,4800,4800,0
20241007,154600,5384485600,4800,4800,4800,4800,0
20241007,154500,5384485600,4800,4800,4800,4800,0
20241007,154400,5384485600,4800,4800,4800,4800,0
20241007,154300,5384485600,4800,4800,4800,4800,0
20241007,154200,5384485600,4800,4800,4800,4800,0
20241007,154100,5384485600,4800,4800,4800,4800,0
20241007,154000,5384485600,4800,4800,4800,4800,0
20241007,153900,5384485600,4800,4800,4800,4800,0
20241007,153800,5384485600,4800,4800,4800,4800,0
20241007,153700,5384485600,4800,4800,4800,4800,0
20241007,153600,5384485600,4800,4800,4800,4800,0
20241007,153500,5384485600,4800,4800,4800,4800,0
20241007,153400,5384485600,4800,4800,4800,4800,0
20241007,153300,5384485600,4800,4800,4800,4800,0
20241007,153200,5384485600,4800,4800,4800,4800,0
20241007,153100,5384485600,4800,4800,4800,4800,0
20241007,153000,5384485600,4800,4800,4800,4800,7972
20241007,152900,5346220000,4800,4800,4800,4800,0
20241007,152800,5346220000,4800,4800,4800,4800,0
20241007,152700,5346220000,4800,4800,4800,4800,0
20241007,152600,5346220000,4800,4800,4800,4800,0
20241007,152500,5346220000,4800,4800,4800,4800,0
20241007,152400,5346220000,4800,4800,4800,4800,0
20241007,152300,5346220000,4800,4800,4800,4800,0
20241007,152200,5346220000,4800,4800,4800,4800,0
20241007,152100,5346220000,4800,4800,4800,4800,0
20241007,152000,5346220000,4800,4800,4800,4800,0
20241007,151900,5346220000,4800,4790,4800,4780,4605
20241007,151800,5324184430,4800,4800,4800,4800,210
20241007,151700,5323176430,4805,4805,4805,4800,550
20241007,151600,5320535580,4790,4795,4795,4790,1088
20241007,151500,5315319060,4795,4795,4795,4795,100
20241007,151400,5314839560,4810,4795,4810,4795,402
20241007,151300,5312911940,4795,4795,4795,4795,284
20241007,151200,5311550160,4810,4810,4810,4810,0
20241007,151100,5311550160,4810,4805,4810,4805,112
20241007,151000,5311011945,4810,4805,4810,4800,1697
20241007,150900,5302862455,4800,4800,4800,4800,200
20241007,150800,5301902455,4785,4790,4790,4780,7390
20241007,150700,5266545980,4790,4785,4810,4785,2237
20241007,150600,5255825630,4785,4810,4810,4785,7316
20241007,150500,5220750540,4810,4805,4810,4800,2043
20241007,150400,5210930775,4800,4805,4805,4800,965
20241007,150300,5206296650,4810,4810,4810,4810,1363
20241007,150200,5199740620,4810,4810,4820,4810,16
20241007,150100,5199663650,4820,4810,4820,4810,37
20241007,150000,5199485495,4815,4815,4815,4815,800
20241007,145900,5195633495,4815,4815,4815,4815,75
20241007,145800,5195272370,4815,4820,4820,4815,127
20241007,145700,5194660850,4815,4815,4825,4815,200
20241007,145600,5193697345,4820,4820,4820,4820,1
20241007,145500,5193692525,4825,4825,4825,4825,3
20241007,145400,5193678050,4820,4810,4820,4805,1431
20241007,145300,5186793945,4810,4820,4820,4810,71
20241007,145200,5186452145,4820,4820,4820,4820,610
20241007,145100,5183511945,4820,4805,4820,4805,1808
20241007,145000,5174811205,4805,4805,4805,4805,500
20241007,144900,5172408705,4810,4815,4815,4810,62
20241007,144800,5172110425,4820,4820,4820,4820,20
20241007,144700,5172014025,4805,4810,4810,4805,529
20241007,144600,5169469825,4820,4820,4820,4820,1
20241007,144500,5169465005,4805,4820,4820,4805,12
20241007,144400,5169407195,4830,4815,4830,4805,1010
20241007,144300,5164550830,4815,4815,4815,4815,2555
20241007,144200,5152248505,4815,4815,4815,4815,56
20241007,144100,5151978865,4825,4820,4825,4820,506
20241007,144000,5149539940,4820,4820,4820,4820,240
20241007,143900,5148383140,4820,4820,4820,4820,170
20241007,143800,5147563740,4820,4820,4820,4820,108
20241007,143700,5147043180,4820,4825,4825,4815,2183
20241007,143600,5136522055,4825,4825,4825,4825,38
20241007,143500,5136338705,4825,4825,4825,4825,260
20241007,143400,5135084205,4825,4825,4825,4825,3
20241007,143300,5135069730,4820,4820,4820,4820,1215
20241007,143200,5129213430,4825,4825,4825,4825,0
20241007,143100,5129213430,4825,4825,4825,4820,373
20241007,143000,5127414560,4825,4825,4825,4825,0
20241007,142900,5127414560,4825,4820,4825,4820,161
20241007,142800,5126638535,4820,4825,4825,4820,1133
20241007,142700,5121175315,4820,4820,4820,4820,3
20241007,142600,5121160855,4820,4830,4830,4820,1299
20241007,142500,5114896705,4825,4830,4830,4825,201
20241007,142400,5113925880,4820,4830,4830,4820,144
20241007,142300,5113230380,4830,4820,4835,4820,281
20241007,142200,5111872920,4820,4825,4825,4820,21
20241007,142100,5111771600,4825,4830,4830,4825,134
20241007,142000,5111124915,4835,4830,4835,4830,842
20241007,141900,5107057555,4830,4830,4830,4830,251
20241007,141800,5105845225,4830,4825,4830,4825,106
20241007,141700,5105333755,4825,4830,4830,4825,545
20241007,141600,5102701900,4830,4840,4840,4830,152
20241007,141500,5101966720,4840,4830,4840,4830,1812
20241007,141400,5093205790,4830,4820,4830,4820,1881
20241007,141300,5084130905,4815,4815,4815,4815,0
20241007,141200,5084130905,4815,4815,4815,4815,10
20241007,141100,5084082755,4815,4820,4820,4815,316
20241007,141000,5082560615,4820,4820,4820,4820,40
20241007,140900,5082367815,4820,4820,4820,4820,874
20241007,140800,5078155135,4820,4820,4820,4820,0
20241007,140700,5078155135,4820,4820,4820,4820,2
20241007,140600,5078145495,4810,4810,4810,4810,20
20241007,140500,5078049295,4825,4815,4825,4815,627
20241007,140400,5075026980,4800,4800,4815,4800,311
20241007,140300,5073534150,4800,4810,4810,4800,3051
20241007,140200,5058888700,4815,4815,4815,4815,3
20241007,140100,5058874255,4805,4810,4810,4805,672
20241007,140000,5055644740,4810,4820,4820,4810,347
20241007,135900,5053974345,4815,4825,4825,4815,304
20241007,135800,5052508670,4825,4830,4830,4825,146
20241007,135700,5051804215,4820,4820,4820,4820,83
20241007,135600,5051404155,4820,4820,4820,4820,237
20241007,135500,5050261815,4820,4830,4830,4820,2022
20241007,135400,5040505715,4830,4830,4835,4825,2399
20241007,135300,5028909820,4830,4835,4835,4830,1134
20241007,135200,5023427445,4835,4835,4835,4835,0
20241007,135100,5023427445,4835,4835,4835,4830,28
20241007,135000,5023292170,4825,4830,4835,4825,951
20241007,134900,5018698955,4825,4825,4825,4825,199
20241007,134800,5017738780,4820,4820,4820,4820,151
20241007,134700,5017010960,4830,4830,4830,4820,112
20241007,134600,5016471050,4820,4820,4820,4820,67
20241007,134500,5016148110,4820,4830,4830,4820,232
20241007,134400,5015028180,4820,4810,4830,4810,2222
20241007,134300,5004316265,4800,4800,4800,4800,0
20241007,134200,5004316265,4800,4795,4800,4795,145
20241007,134100,5003620285,4810,4800,4810,4795,152
20241007,134000,5002891160,4800,4795,4800,4795,420
20241007,133900,5000875550,4795,4795,4795,4795,2275
20241007,133800,4989966925,4800,4800,4800,4800,209
20241007,133700,4988963725,4800,4800,4800,4800,1108
20241007,133600,4983645325,4800,4810,4810,4800,45
20241007,133500,4983428995,4810,4810,4810,4810,0
20241007,133400,4983428995,4810,4800,4810,4800,2904
20241007,133300,4969466930,4805,4805,4805,4805,138
20241007,133200,4968803840,4810,4810,4810,4810,10
20241007,133100,4968755740,4810,4810,4810,4810,65
20241007,133000,4968443090,4805,4805,4805,4805,68
20241007,132900,4968116350,4805,4805,4805,4805,8
20241007,132800,4968077910,4805,4805,4805,4805,2
20241007,132700,4968068300,4810,4810,4810,4810,100
20241007,132600,4967587300,4810,4810,4810,4810,0
20241007,132500,4967587300,4810,4810,4810,4810,1
20241007,132400,4967582490,4810,4810,4810,4810,1266
20241007,132300,4961493030,4815,4810,4815,4810,491
20241007,132200,4959130040,4810,4810,4810,4810,5
20241007,132100,4959105990,4805,4805,4805,4805,6
20241007,132000,4959077160,4800,4795,4800,4795,341
20241007,131900,4957440865,4795,4805,4805,4795,163
20241007,131800,4956658420,4810,4805,4810,4805,13
20241007,131700,4956595940,4795,4795,4795,4795,0
20241007,131600,4956595940,4795,4795,4795,4795,18
20241007,131500,4956509630,4800,4800,4800,4800,0
20241007,131400,4956509630,4800,4800,4800,4800,232
20241007,131300,4955396030,4815,4815,4815,4815,15
20241007,131200,4955323805,4815,4815,4815,4815,45
20241007,131100,4955107130,4800,4820,4820,4795,69
20241007,131000,4954775665,4820,4790,4820,4790,90
20241007,130900,4954343895,4790,4790,4790,4790,374
20241007,130800,4952552435,4790,4795,4795,4790,1320
20241007,130700,4946225170,4795,4795,4795,4795,0
20241007,130600,4946225170,4795,4795,4795,4795,0
20241007,130500,4946225170,4795,4795,4795,4795,1673
20241007,130400,4938203135,4795,4795,4795,4795,253
20241007,130300,4936990000,4795,4805,4805,4795,6150
20241007,130200,4907472720,4805,4810,4810,4805,369
20241007,130100,4905698625,4810,4810,4810,4810,100
20241007,130000,4905217625,4805,4820,4820,4805,40
20241007,125900,4905024855,4810,4810,4810,4810,234
20241007,125800,4903899315,4810,4810,4810,4810,133
20241007,125700,4903259585,4810,4810,4810,4810,0
20241007,125600,4903259585,4810,4810,4810,4810,451
20241007,125500,4901090275,4810,4810,4810,4810,103
20241007,125400,4900594845,4820,4805,4820,4805,111
20241007,125300,4900061340,4820,4805,4820,4805,1571
20241007,125200,4892492720,4805,4810,4810,4805,159
20241007,125100,4891728695,4805,4820,4820,4805,419
20241007,125000,4889711780,4810,4810,4810,4810,0
20241007,124900,4889711780,4810,4805,4810,4805,398
20241007,124800,4887799330,4805,4805,4805,4805,9
20241007,124700,4887756085,4805,4810,4810,4805,343
20241007,124600,4886107930,4810,4810,4810,4810,5
20241007,124500,4886083880,4805,4805,4805,4805,0
20241007,124400,4886083880,4805,4810,4810,4805,800
20241007,124300,4882239805,4825,4825,4825,4825,1
20241007,124200,4882234980,4805,4805,4805,4805,50
20241007,124100,4881994730,4805,4805,4805,4805,7
20241007,124000,4881961095,4805,4805,4805,4805,0
20241007,123900,4881961095,4805,4820,4830,4805,446
20241007,123800,4879814665,4830,4830,4830,4830,0
20241007,123700,4879814665,4830,4830,4830,4830,0
20241007,123600,4879814665,4830,4820,4835,4820,156
20241007,123500,4879061075,4820,4820,4820,4820,2
20241007,123400,4879051435,4815,4835,4835,4815,55
20241007,123300,4878786005,4835,4835,4835,4835,1
20241007,123200,4878781170,4840,4820,4840,4820,536
20241007,123100,4876191100,4825,4825,4825,4825,0
20241007,123000,4876191100,4825,4825,4825,4825,0
20241007,122900,4876191100,4825,4825,4825,4825,2
20241007,122800,4876181450,4825,4825,4825,4825,10
20241007,122700,4876133200,4825,4810,4825,4810,126
20241007,122600,4875526450,4810,4800,4810,4800,1236
20241007,122500,4869581530,4800,4800,4800,4800,40
20241007,122400,4869389530,4800,4800,4815,4800,308
20241007,122300,4867908115,4800,4805,4805,4800,1519
20241007,122200,4860616515,4805,4805,4805,4805,0
20241007,122100,4860616515,4805,4805,4805,4805,384
20241007,122000,4858771395,4800,4805,4805,4800,225
20241007,121900,4857690880,4810,4815,4815,4805,269
20241007,121800,4856397160,4815,4805,4815,4805,11
20241007,121700,4856344295,4810,4815,4815,4810,682
20241007,121600,4853063485,4815,4815,4815,4815,67
20241007,121500,4852740880,4820,4820,4820,4820,532
20241007,121400,4850176640,4820,4815,4820,4815,638
20241007,121300,4847104655,4810,4805,4810,4800,685
20241007,121200,4843814180,4805,4805,4805,4805,0
20241007,121100,4843814180,4805,4805,4805,4805,22
20241007,121000,4843708470,4805,4810,4810,4805,59
20241007,120900,4843424725,4810,4815,4820,4810,509
20241007,120800,4840973420,4820,4820,4820,4820,15
20241007,120700,4840901120,4815,4815,4815,4815,0
20241007,120600,4840901120,4815,4815,4815,4815,13
20241007,120500,4840838525,4810,4795,4810,4795,138
20241007,120400,4840176770,4810,4810,4815,4810,256
20241007,120300,4838944395,4785,4830,4830,4785,7428
20241007,120200,4803307525,4830,4835,4835,4830,383
20241007,120100,4801455725,4835,4830,4835,4830,315
20241007,120000,4799934255,4830,4830,4830,4830,54
20241007,115900,4799673435,4835,4825,4835,4825,2132
20241007,115800,4789369365,4830,4815,4830,4810,1475
20241007,115700,4782260450,4805,4815,4815,4805,648
20241007,115600,4779145505,4810,4805,4815,4805,3
20241007,115500,4779131075,4805,4805,4805,4805,0
20241007,115400,4779131075,4805,4805,4805,4805,0
20241007,115300,4779131075,4805,4805,4805,4805,195
20241007,115200,4778194100,4805,4805,4805,4805,9
20241007,115100,4778150855,4805,4815,4815,4805,42
20241007,115000,4777948635,4820,4805,4820,4805,37
20241007,114900,4777770775,4805,4805,4805,4805,4817
20241007,114800,4754625090,4805,4815,4820,4805,1128
20241007,114700,4749197105,4815,4810,4815,4810,211
20241007,114600,4748181695,4810,4810,4815,4810,49
20241007,114500,4747945945,4810,4815,4815,4810,110
20241007,114400,4747416325,4810,4810,4810,4800,42
20241007,114300,4747214355,4810,4800,4810,4800,3175
20241007,114200,4731972650,4795,4795,4795,4795,81
20241007,114100,4731584255,4805,4790,4805,4790,183
20241007,114000,4730707065,4805,4805,4805,4805,20
20241007,113900,4730610965,4810,4810,4810,4810,1
20241007,113800,4730606155,4785,4800,4810,4785,637
20241007,113700,4727553785,4800,4800,4800,4800,60
20241007,113600,4727265785,4800,4795,4800,4790,385
20241007,113500,4725419900,4800,4800,4800,4800,3
20241007,113400,4725405500,4800,4785,4800,4780,4008
20241007,113300,4706222840,4785,4795,4800,4785,726
20241007,113200,4702746935,4800,4800,4805,4800,1042
20241007,113100,4697745330,4785,4800,4800,4780,12253
20241007,113000,4639073010,4800,4800,4800,4800,1896
20241007,112900,4629972210,4805,4805,4805,4800,2240
20241007,112800,4619219910,4800,4810,4810,4800,3397
20241007,112700,4602899420,4810,4825,4825,4810,362
20241007,112600,4601153880,4825,4820,4825,4820,1010
20241007,112500,4596281630,4825,4825,4825,4825,159
20241007,112400,4595514455,4810,4810,4810,4810,730
20241007,112300,4592003155,4810,4810,4810,4805,1832
20241007,112200,4583196730,4805,4805,4805,4805,5
20241007,112100,4583172705,4805,4810,4810,4805,549
20241007,112000,4580532115,4810,4825,4825,4810,11
20241007,111900,4580479190,4825,4810,4825,4805,336
20241007,111800,4578862650,4810,4805,4810,4805,1583
20241007,111700,4571256325,4810,4805,4810,4805,126
20241007,111600,4570650805,4805,4815,4815,4805,130
20241007,111500,4570025700,4815,4810,4815,4810,32
20241007,111400,4569871775,4810,4805,4810,4805,1137
20241007,111300,4564408485,4805,4810,4820,4805,355
20241007,111200,4562700975,4805,4810,4810,4805,2215
20241007,111100,4552049185,4810,4825,4825,4810,2628
20241007,111000,4539391325,4825,4835,4835,4825,277
20241007,110900,4538054500,4835,4835,4835,4830,190
20241007,110800,4537135855,4835,4820,4835,4820,132
20241007,110700,4536498925,4820,4820,4835,4820,293
20241007,110600,4535086530,4820,4820,4830,4820,1699
20241007,110500,4526889555,4815,4820,4825,4815,2809
20241007,110400,4513350460,4820,4815,4820,4805,1776
20241007,110300,4504807160,4825,4815,4825,4815,35
20241007,110200,4504638410,4810,4815,4815,4810,847
20241007,110100,4500563795,4815,4815,4820,4810,17
20241007,110000,4500482005,4810,4830,4835,4810,3150
20241007,105900,4485289350,4830,4845,4850,4830,2885
20241007,105800,4471328180,4845,4840,4845,4835,3768
20241007,105700,4453093650,4840,4835,4840,4830,1844
20241007,105600,4444177900,4835,4815,4850,4810,4631
20241007,105500,4421770730,4815,4790,4815,4790,887
20241007,105400,4417511415,4805,4810,4810,4785,8571
20241007,105300,4376416495,4805,4810,4815,4805,2311
20241007,105200,4365300950,4810,4810,4810,4805,2154
20241007,105100,4354947385,4810,4805,4810,4805,653
20241007,105000,4351807435,4805,4820,4820,4800,7223
20241007,104900,4317100955,4820,4835,4835,4815,4427
20241007,104800,4295748505,4835,4815,4840,4810,2894
20241007,104700,4281765500,4810,4815,4830,4800,17279
20241007,104600,4198777365,4815,4860,4860,4810,11042
20241007,104500,4145450525,4860,4840,4865,4840,2298
20241007,104400,4134312065,4840,4830,4845,4825,4850
20241007,104300,4110877425,4830,4860,4860,4825,11544
20241007,104200,4054976725,4865,4875,4885,4865,10268
20241007,104100,4004961760,4875,4855,4875,4840,18120
20241007,104000,3916930990,4855,4885,4900,4855,25393
20241007,103900,3793282795,4885,4905,4910,4880,6875
20241007,103800,3759656220,4905,4955,4960,4885,13317
20241007,103700,3694229035,4955,4920,4985,4880,37519
20241007,103600,3509898820,4910,4930,4940,4910,18332
20241007,103500,3419699320,4930,4955,5000,4920,46565
20241007,103400,3189204730,4940,4995,5000,4940,40203
20241007,103300,2989528250,4990,5040,5040,4990,62346
20241007,103200,2677164180,5030,5100,5120,5030,64721
20241007,103100,2348900210,5100,5100,5140,5080,106017
20241007,103000,1806436390,5110,4870,5160,4860,214620
20241007,102900,720400955,4870,4740,4980,4740,61096
20241007,102800,422200730,4725,4730,4730,4725,2550
20241007,102700,410149910,4735,4735,4740,4735,2083
20241007,102600,400286860,4740,4740,4740,4740,1006
20241007,102500,395518420,4740,4745,4745,4735,2816
20241007,102400,382165445,4750,4750,4750,4750,1225
20241007,102300,376346695,4750,4755,4755,4750,525
20241007,102200,373850445,4750,4750,4750,4750,201
20241007,102100,372895695,4755,4760,4760,4755,231
20241007,102000,371797140,4770,4770,4770,4765,105
20241007,101900,371296315,4765,4755,4765,4750,10106
20241007,101800,323194195,4755,4755,4755,4755,100
20241007,101700,322718695,4755,4755,4755,4755,30
20241007,101600,322576045,4755,4755,4755,4755,1
20241007,101500,322571290,4740,4740,4740,4740,1
20241007,101400,322566550,4740,4740,4740,4740,1130
20241007,101300,317210350,4755,4755,4755,4755,20
20241007,101200,317115250,4755,4740,4755,4740,109
20241007,101100,316598560,4740,4740,4740,4740,0
20241007,101000,316598560,4740,4740,4740,4740,0
20241007,100900,316598560,4740,4740,4740,4740,102
20241007,100800,316115080,4740,4745,4745,4740,1065
20241007,100700,311062780,4760,4755,4760,4745,565
20241007,100600,308377180,4745,4755,4755,4745,111
20241007,100500,307849615,4755,4755,4755,4755,2
20241007,100400,307840105,4745,4745,4745,4745,38
20241007,100300,307659795,4755,4755,4760,4750,650
20241007,100200,304570305,4755,4755,4755,4755,10
20241007,100100,304522755,4755,4755,4755,4755,1
20241007,100000,304518000,4755,4755,4755,4755,627
20241007,095900,301536615,4755,4755,4755,4755,2
20241007,095800,301527105,4740,4740,4740,4740,71
20241007,095700,301190565,4735,4735,4735,4730,896
20241007,095600,296948530,4735,4730,4735,4730,281
20241007,095500,295619335,4730,4735,4735,4730,739
20241007,095400,292123840,4735,4735,4735,4735,6
20241007,095300,292095430,4735,4740,4740,4735,214
20241007,095200,291081620,4740,4740,4740,4740,22
20241007,095100,290977340,4740,4755,4755,4740,2
20241007,095000,290967845,4735,4735,4735,4735,106
20241007,094900,290465935,4735,4735,4735,4735,1130
20241007,094800,285115385,4740,4745,4750,4740,932
20241007,094700,280692830,4745,4740,4745,4740,445
20241007,094600,278581310,4745,4745,4745,4745,6
20241007,094500,278552840,4745,4745,4745,4745,10
20241007,094400,278505390,4730,4740,4740,4730,153
20241007,094300,277781075,4745,4730,4745,4730,122
20241007,094200,277202990,4730,4730,4730,4730,723
20241007,094100,273783200,4730,4745,4745,4730,594
20241007,094000,270973535,4745,4745,4745,4745,53
20241007,093900,270722050,4730,4730,4730,4730,16
20241007,093800,270646370,4730,4735,4735,4730,428
20241007,093700,268621915,4735,4725,4735,4725,258
20241007,093600,267401665,4725,4735,4735,4725,2126
20241007,093500,257349895,4740,4740,4740,4740,168
20241007,093400,256553575,4740,4750,4750,4740,2
20241007,093300,256544085,4740,4745,4745,4740,18
20241007,093200,256458700,4745,4745,4745,4745,6
20241007,093100,256430230,4745,4740,4750,4740,3
20241007,093000,256415995,4750,4750,4750,4750,2
20241007,092900,256406495,4730,4755,4755,4730,85
20241007,092800,256004095,4760,4745,4760,4735,855
20241007,092700,251941080,4750,4755,4755,4730,81
20241007,092600,251556000,4755,4740,4755,4740,505
20241007,092500,249162225,4740,4740,4760,4740,5898
20241007,092400,221148475,4740,4740,4740,4740,21
20241007,092300,221048935,4715,4715,4715,4715,0
20241007,092200,221048935,4715,4730,4740,4715,4519
20241007,092100,199674815,4715,4730,4730,4715,540
20241007,092000,197127125,4740,4740,4740,4740,0
20241007,091900,197127125,4740,4740,4740,4715,39
20241007,091800,196942290,4710,4710,4710,4710,0
20241007,091700,196942290,4710,4705,4710,4705,189
20241007,091600,196052105,4705,4705,4705,4705,273
20241007,091500,194767640,4705,4740,4745,4705,1083
20241007,091400,189664895,4705,4705,4705,4705,105
20241007,091300,189170870,4705,4740,4740,4705,216
20241007,091200,188153980,4710,4710,4710,4710,126
20241007,091100,187560520,4705,4745,4750,4705,811
20241007,091000,183713975,4740,4725,4740,4725,404
20241007,090900,181804515,4740,4690,4740,4690,1778
20241007,090800,173388655,4690,4705,4705,4690,3501
20241007,090700,156933300,4705,4705,4705,4705,501
20241007,090600,154576095,4705,4735,4735,4705,1521
20241007,090500,147414380,4735,4745,4745,4735,15597
20241007,090400,73460105,4745,4755,4765,4745,7284
20241007,090300,38865780,4760,4760,4765,4755,176
20241007,090200,38027815,4760,4765,4765,4750,2564
20241007,090100,25830525,4790,4790,4790,4755,2893
20241007,090000,12009865,4785,4780,4790,4770,2512