KissMeData/012800/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190200,498732202,1343,1343,1343,1343,4218
20241007,190100,498732202,1343,1343,1343,1343,0
20241007,190000,498732202,1343,1343,1343,1343,0
20241007,185900,498732202,1343,1343,1343,1343,0
20241007,185800,498732202,1343,1343,1343,1343,0
20241007,185700,498732202,1343,1343,1343,1343,0
20241007,185600,498732202,1343,1343,1343,1343,0
20241007,185500,498732202,1343,1343,1343,1343,0
20241007,185400,498732202,1343,1343,1343,1343,0
20241007,185300,498732202,1343,1343,1343,1343,0
20241007,185200,498732202,1343,1343,1343,1343,0
20241007,185100,498732202,1343,1343,1343,1343,0
20241007,185000,498732202,1343,1343,1343,1343,0
20241007,184900,498732202,1343,1343,1343,1343,0
20241007,184800,498732202,1343,1343,1343,1343,0
20241007,184700,498732202,1343,1343,1343,1343,0
20241007,184600,498732202,1343,1343,1343,1343,0
20241007,184500,498732202,1343,1343,1343,1343,0
20241007,184400,498732202,1343,1343,1343,1343,0
20241007,184300,498732202,1343,1343,1343,1343,0
20241007,184200,498732202,1343,1343,1343,1343,0
20241007,184100,498732202,1343,1343,1343,1343,0
20241007,184000,498732202,1343,1343,1343,1343,0
20241007,183900,498732202,1343,1343,1343,1343,0
20241007,183800,498732202,1343,1343,1343,1343,0
20241007,183700,498732202,1343,1343,1343,1343,0
20241007,183600,498732202,1343,1343,1343,1343,0
20241007,183500,498732202,1343,1343,1343,1343,0
20241007,183400,498732202,1343,1343,1343,1343,0
20241007,183300,498732202,1343,1343,1343,1343,0
20241007,183200,498732202,1343,1343,1343,1343,4218
20241007,183100,498732202,1343,1343,1343,1343,0
20241007,183000,498732202,1343,1343,1343,1343,0
20241007,182900,498732202,1343,1343,1343,1343,0
20241007,182800,498732202,1343,1343,1343,1343,0
20241007,182700,498732202,1343,1343,1343,1343,0
20241007,182600,498732202,1343,1343,1343,1343,0
20241007,182500,498732202,1343,1343,1343,1343,0
20241007,182400,498732202,1343,1343,1343,1343,0
20241007,182300,498732202,1343,1343,1343,1343,0
20241007,182200,498732202,1343,1343,1343,1343,0
20241007,182100,498732202,1343,1343,1343,1343,0
20241007,182000,498732202,1343,1343,1343,1343,0
20241007,181900,498732202,1343,1343,1343,1343,0
20241007,181800,498732202,1343,1343,1343,1343,0
20241007,181700,498732202,1343,1343,1343,1343,0
20241007,181600,498732202,1343,1343,1343,1343,0
20241007,181500,498732202,1343,1343,1343,1343,0
20241007,181400,498732202,1343,1343,1343,1343,0
20241007,181300,498732202,1343,1343,1343,1343,0
20241007,181200,498732202,1343,1343,1343,1343,0
20241007,181100,498732202,1343,1343,1343,1343,0
20241007,181000,498732202,1343,1343,1343,1343,0
20241007,180900,498732202,1343,1343,1343,1343,0
20241007,180800,498732202,1343,1343,1343,1343,0
20241007,180700,498732202,1343,1343,1343,1343,0
20241007,180600,498732202,1343,1343,1343,1343,0
20241007,180500,498732202,1343,1343,1343,1343,0
20241007,180400,498732202,1343,1343,1343,1343,0
20241007,180300,498732202,1343,1343,1343,1343,0
20241007,180200,498732202,1343,1343,1343,1343,4218
20241007,180100,498732202,1343,1343,1343,1343,0
20241007,180000,498732202,1343,1343,1343,1343,0
20241007,175900,498732202,1343,1343,1343,1343,0
20241007,175800,498732202,1343,1343,1343,1343,0
20241007,175700,498732202,1343,1343,1343,1343,0
20241007,175600,498732202,1343,1343,1343,1343,0
20241007,175500,498732202,1343,1343,1343,1343,0
20241007,175400,498732202,1343,1343,1343,1343,0
20241007,175300,498732202,1343,1343,1343,1343,0
20241007,175200,498732202,1343,1343,1343,1343,0
20241007,175100,498732202,1343,1343,1343,1343,0
20241007,175000,498732202,1343,1343,1343,1343,0
20241007,174900,498732202,1343,1343,1343,1343,0
20241007,174800,498732202,1343,1343,1343,1343,0
20241007,174700,498732202,1343,1343,1343,1343,0
20241007,174600,498732202,1343,1343,1343,1343,0
20241007,174500,498732202,1343,1343,1343,1343,0
20241007,174400,498732202,1343,1343,1343,1343,0
20241007,174300,498732202,1343,1343,1343,1343,0
20241007,174200,498732202,1343,1343,1343,1343,0
20241007,174100,498732202,1343,1343,1343,1343,0
20241007,174000,498732202,1343,1343,1343,1343,0
20241007,173900,498732202,1343,1343,1343,1343,0
20241007,173800,498732202,1343,1343,1343,1343,0
20241007,173700,498732202,1343,1343,1343,1343,0
20241007,173600,498732202,1343,1343,1343,1343,0
20241007,173500,498732202,1343,1343,1343,1343,0
20241007,173400,498732202,1343,1343,1343,1343,0
20241007,173300,498732202,1343,1343,1343,1343,0
20241007,173200,498732202,1343,1343,1343,1343,4218
20241007,173100,498732202,1343,1343,1343,1343,0
20241007,173000,498732202,1343,1343,1343,1343,0
20241007,172900,498732202,1343,1343,1343,1343,0
20241007,172800,498732202,1343,1343,1343,1343,0
20241007,172700,498732202,1343,1343,1343,1343,0
20241007,172600,498732202,1343,1343,1343,1343,0
20241007,172500,498732202,1343,1343,1343,1343,0
20241007,172400,498732202,1343,1343,1343,1343,0
20241007,172300,498732202,1343,1343,1343,1343,0
20241007,172200,498732202,1343,1343,1343,1343,0
20241007,172100,498732202,1343,1343,1343,1343,0
20241007,172000,498732202,1343,1343,1343,1343,0
20241007,171900,498732202,1343,1343,1343,1343,0
20241007,171800,498732202,1343,1343,1343,1343,0
20241007,171700,498732202,1343,1343,1343,1343,0
20241007,171600,498732202,1343,1343,1343,1343,0
20241007,171500,498732202,1343,1343,1343,1343,0
20241007,171400,498732202,1343,1343,1343,1343,0
20241007,171300,498732202,1343,1343,1343,1343,0
20241007,171200,498732202,1343,1343,1343,1343,0
20241007,171100,498732202,1343,1343,1343,1343,0
20241007,171000,498732202,1343,1343,1343,1343,0
20241007,170900,498732202,1343,1343,1343,1343,0
20241007,170800,498732202,1343,1343,1343,1343,0
20241007,170700,498732202,1343,1343,1343,1343,0
20241007,170600,498732202,1343,1343,1343,1343,0
20241007,170500,498732202,1343,1343,1343,1343,0
20241007,170400,498732202,1343,1343,1343,1343,0
20241007,170300,498732202,1343,1343,1343,1343,0
20241007,170200,498732202,1343,1343,1343,1343,4218
20241007,170100,498732202,1343,1343,1343,1343,0
20241007,170000,498732202,1343,1343,1343,1343,0
20241007,165900,498732202,1343,1343,1343,1343,0
20241007,165800,498732202,1343,1343,1343,1343,0
20241007,165700,498732202,1343,1343,1343,1343,0
20241007,165600,498732202,1343,1343,1343,1343,0
20241007,165500,498732202,1343,1343,1343,1343,0
20241007,165400,498732202,1343,1343,1343,1343,0
20241007,165300,498732202,1343,1343,1343,1343,0
20241007,165200,498732202,1343,1343,1343,1343,0
20241007,165100,498732202,1343,1343,1343,1343,0
20241007,165000,498732202,1343,1343,1343,1343,0
20241007,164900,498732202,1343,1343,1343,1343,0
20241007,164800,498732202,1343,1343,1343,1343,0
20241007,164700,498732202,1343,1343,1343,1343,0
20241007,164600,498732202,1343,1343,1343,1343,0
20241007,164500,498732202,1343,1343,1343,1343,0
20241007,164400,498732202,1343,1343,1343,1343,0
20241007,164300,498732202,1343,1343,1343,1343,0
20241007,164200,498732202,1343,1343,1343,1343,0
20241007,164100,498732202,1343,1343,1343,1343,0
20241007,164000,498732202,1343,1343,1343,1343,0
20241007,163900,498732202,1343,1343,1343,1343,0
20241007,163800,498732202,1343,1343,1343,1343,0
20241007,163700,498732202,1343,1343,1343,1343,0
20241007,163600,498732202,1343,1343,1343,1343,0
20241007,163500,498732202,1343,1343,1343,1343,0
20241007,163400,498732202,1343,1343,1343,1343,0
20241007,163300,498732202,1343,1343,1343,1343,0
20241007,163200,498732202,1343,1343,1343,1343,4218
20241007,163100,498732202,1343,1343,1343,1343,0
20241007,163000,498732202,1343,1343,1343,1343,0
20241007,162900,498732202,1343,1343,1343,1343,0
20241007,162800,498732202,1343,1343,1343,1343,0
20241007,162700,498732202,1343,1343,1343,1343,0
20241007,162600,498732202,1343,1343,1343,1343,0
20241007,162500,498732202,1343,1343,1343,1343,0
20241007,162400,498732202,1343,1343,1343,1343,0
20241007,162300,498732202,1343,1343,1343,1343,0
20241007,162200,498732202,1343,1343,1343,1343,0
20241007,162100,498732202,1343,1343,1343,1343,0
20241007,162000,498732202,1343,1343,1343,1343,0
20241007,161900,498732202,1343,1343,1343,1343,0
20241007,161800,498732202,1343,1343,1343,1343,0
20241007,161700,498732202,1343,1343,1343,1343,0
20241007,161600,498732202,1343,1343,1343,1343,0
20241007,161500,498732202,1343,1343,1343,1343,0
20241007,161400,498732202,1343,1343,1343,1343,0
20241007,161300,498732202,1343,1343,1343,1343,0
20241007,161200,498732202,1343,1343,1343,1343,0
20241007,161100,498732202,1343,1343,1343,1343,0
20241007,161000,498732202,1343,1343,1343,1343,0
20241007,160900,498732202,1343,1343,1343,1343,0
20241007,160800,498732202,1343,1343,1343,1343,0
20241007,160700,498732202,1343,1343,1343,1343,0
20241007,160600,498732202,1343,1343,1343,1343,0
20241007,160500,498732202,1343,1343,1343,1343,0
20241007,160400,498732202,1343,1343,1343,1343,0
20241007,160300,498732202,1343,1343,1343,1343,0
20241007,160200,498732202,1343,1343,1343,1343,4218
20241007,160100,498732202,1343,1343,1343,1343,0
20241007,160000,498732202,1343,1343,1343,1343,0
20241007,155900,498732202,1343,1343,1343,1343,0
20241007,155800,498732202,1343,1343,1343,1343,0
20241007,155700,498732202,1343,1343,1343,1343,0
20241007,155600,498732202,1343,1343,1343,1343,0
20241007,155500,498732202,1343,1343,1343,1343,0
20241007,155400,498732202,1343,1343,1343,1343,0
20241007,155300,498732202,1343,1343,1343,1343,0
20241007,155200,498732202,1343,1343,1343,1343,0
20241007,155100,498732202,1343,1343,1343,1343,0
20241007,155000,498732202,1343,1343,1343,1343,0
20241007,154900,498732202,1343,1343,1343,1343,0
20241007,154800,498732202,1343,1343,1343,1343,0
20241007,154700,498732202,1343,1343,1343,1343,0
20241007,154600,498732202,1343,1343,1343,1343,0
20241007,154500,498732202,1343,1343,1343,1343,0
20241007,154400,498732202,1343,1343,1343,1343,0
20241007,154300,498732202,1343,1343,1343,1343,0
20241007,154200,498732202,1343,1343,1343,1343,0
20241007,154100,498732202,1343,1343,1343,1343,0
20241007,154000,498732202,1343,1343,1343,1343,0
20241007,153900,498732202,1343,1343,1343,1343,0
20241007,153800,498732202,1343,1343,1343,1343,0
20241007,153700,498732202,1343,1343,1343,1343,0
20241007,153600,498732202,1343,1343,1343,1343,0
20241007,153500,498732202,1343,1343,1343,1343,0
20241007,153400,498732202,1343,1343,1343,1343,0
20241007,153300,498732202,1343,1343,1343,1343,0
20241007,153200,498732202,1343,1343,1343,1343,4218
20241007,153100,498732202,1343,1343,1343,1343,0
20241007,153000,498732202,1343,1343,1343,1343,4218
20241007,152900,493067428,1345,1345,1345,1345,0
20241007,152800,493067428,1345,1345,1345,1345,0
20241007,152700,493067428,1345,1345,1345,1345,0
20241007,152600,493067428,1345,1345,1345,1345,0
20241007,152500,493067428,1345,1345,1345,1345,0
20241007,152400,493067428,1345,1345,1345,1345,0
20241007,152300,493067428,1345,1345,1345,1345,0
20241007,152200,493067428,1345,1345,1345,1345,0
20241007,152100,493067428,1345,1345,1345,1345,0
20241007,152000,493067428,1345,1345,1345,1345,0
20241007,151900,493067428,1345,1341,1345,1341,2636
20241007,151800,489529576,1341,1341,1341,1341,0
20241007,151700,489529576,1341,1342,1342,1341,846
20241007,151600,488394990,1342,1342,1342,1342,0
20241007,151500,488394990,1342,1342,1342,1342,12
20241007,151400,488378886,1342,1342,1342,1342,3
20241007,151300,488374860,1342,1342,1342,1342,30
20241007,151200,488334600,1342,1342,1342,1342,18
20241007,151100,488310444,1342,1342,1342,1342,66
20241007,151000,488221872,1340,1341,1341,1340,10463
20241007,150900,474192517,1341,1341,1341,1341,1
20241007,150800,474191176,1341,1342,1342,1341,4
20241007,150700,474185810,1342,1342,1342,1342,283
20241007,150600,473806024,1342,1342,1342,1342,1201
20241007,150500,472194282,1342,1343,1343,1342,2402
20241007,150400,468970797,1343,1343,1344,1343,407
20241007,150300,468423846,1343,1342,1344,1342,56
20241007,150200,468348642,1342,1344,1344,1342,204
20241007,150100,468074468,1344,1344,1344,1343,95
20241007,150000,467946798,1343,1343,1343,1343,4
20241007,145900,467941426,1343,1343,1343,1343,283
20241007,145800,467561357,1342,1344,1344,1342,1640
20241007,145700,465357668,1344,1344,1344,1344,3
20241007,145600,465353636,1344,1344,1344,1344,0
20241007,145500,465353636,1344,1342,1344,1342,1448
20241007,145400,463407620,1342,1345,1345,1342,105
20241007,145300,463266410,1345,1345,1345,1345,0
20241007,145200,463266410,1345,1345,1345,1345,1
20241007,145100,463265065,1346,1346,1346,1346,1
20241007,145000,463263719,1346,1343,1346,1342,11416
20241007,144900,447934034,1343,1344,1344,1343,339
20241007,144800,447478419,1344,1344,1344,1344,492
20241007,144700,446817171,1344,1344,1344,1344,423
20241007,144600,446248659,1344,1344,1344,1344,1998
20241007,144500,443563347,1344,1344,1346,1344,3005
20241007,144400,439524617,1344,1344,1344,1344,1
20241007,144300,439523273,1344,1344,1344,1344,1148
20241007,144200,437980361,1346,1346,1346,1346,0
20241007,144100,437980361,1346,1346,1346,1346,1
20241007,144000,437979015,1346,1346,1346,1346,1
20241007,143900,437977669,1346,1346,1346,1346,103
20241007,143800,437839031,1346,1345,1346,1345,8
20241007,143700,437828270,1345,1344,1345,1343,3001
20241007,143600,433797180,1345,1346,1346,1345,4
20241007,143500,433791799,1345,1345,1345,1345,0
20241007,143400,433791799,1345,1345,1345,1345,2000
20241007,143300,431101799,1345,1346,1346,1345,110
20241007,143200,430953829,1346,1346,1346,1346,10
20241007,143100,430940369,1346,1346,1346,1346,0
20241007,143000,430940369,1346,1346,1346,1346,169
20241007,142900,430712895,1347,1347,1347,1347,297
20241007,142800,430312836,1347,1347,1347,1347,0
20241007,142700,430312836,1347,1347,1347,1347,0
20241007,142600,430312836,1347,1345,1347,1345,151
20241007,142500,430109441,1344,1344,1344,1344,0
20241007,142400,430109441,1344,1344,1344,1344,0
20241007,142300,430109441,1344,1346,1346,1344,1048
20241007,142200,428699784,1346,1346,1346,1346,1
20241007,142100,428698438,1347,1347,1347,1347,21
20241007,142000,428670151,1344,1347,1347,1344,34
20241007,141900,428624358,1347,1345,1348,1344,6001
20241007,141800,420555065,1347,1347,1347,1347,300
20241007,141700,420150965,1347,1348,1348,1347,172
20241007,141600,419919165,1348,1348,1348,1348,2
20241007,141500,419916469,1347,1347,1347,1347,1739
20241007,141400,417574036,1344,1346,1346,1344,868
20241007,141300,416407176,1347,1347,1347,1347,0
20241007,141200,416407176,1347,1347,1347,1347,81
20241007,141100,416298069,1348,1348,1348,1348,106
20241007,141000,416155181,1348,1348,1348,1348,2
20241007,140900,416152485,1348,1348,1348,1348,5
20241007,140800,416145745,1348,1348,1348,1348,3
20241007,140700,416141701,1348,1348,1348,1348,0
20241007,140600,416141701,1348,1348,1348,1348,48
20241007,140500,416076997,1348,1348,1348,1348,1423
20241007,140400,414158793,1348,1350,1350,1348,3378
20241007,140300,409602064,1349,1348,1349,1348,5204
20241007,140200,402585247,1348,1348,1348,1348,65
20241007,140100,402497627,1348,1348,1348,1348,3467
20241007,140000,397824111,1348,1348,1348,1348,2000
20241007,135900,395128111,1348,1345,1348,1345,220
20241007,135800,394831651,1348,1348,1348,1348,0
20241007,135700,394831651,1348,1348,1348,1348,0
20241007,135600,394831651,1348,1348,1348,1348,0
20241007,135500,394831651,1348,1348,1348,1348,0
20241007,135400,394831651,1348,1348,1348,1348,0
20241007,135300,394831651,1348,1346,1348,1346,20
20241007,135200,394804709,1348,1348,1348,1348,700
20241007,135100,393861109,1348,1348,1348,1348,0
20241007,135000,393861109,1348,1348,1348,1348,1
20241007,134900,393859761,1343,1343,1343,1343,0
20241007,134800,393859761,1343,1345,1345,1343,1435
20241007,134700,391930319,1348,1348,1348,1348,1
20241007,134600,391928971,1348,1348,1348,1348,100
20241007,134500,391794171,1349,1349,1349,1349,0
20241007,134400,391794171,1349,1349,1349,1349,1
20241007,134300,391792822,1345,1345,1345,1345,5000
20241007,134200,385067822,1345,1345,1345,1345,268
20241007,134100,384707362,1349,1349,1349,1349,0
20241007,134000,384707362,1349,1349,1349,1349,0
20241007,133900,384707362,1349,1349,1349,1349,0
20241007,133800,384707362,1349,1349,1349,1349,0
20241007,133700,384707362,1349,1349,1349,1349,0
20241007,133600,384707362,1349,1349,1349,1349,0
20241007,133500,384707362,1349,1345,1349,1345,2001
20241007,133400,382016013,1345,1346,1346,1345,799
20241007,133300,380941357,1345,1345,1345,1345,0
20241007,133200,380941357,1345,1345,1345,1345,760
20241007,133100,379919157,1345,1347,1347,1345,615
20241007,133000,379091514,1348,1348,1348,1348,1000
20241007,132900,377743514,1348,1344,1348,1344,218
20241007,132800,377450444,1343,1348,1348,1343,4495
20241007,132700,371409782,1348,1348,1348,1348,500
20241007,132600,370735782,1348,1348,1348,1348,0
20241007,132500,370735782,1348,1348,1348,1348,0
20241007,132400,370735782,1348,1348,1348,1348,1501
20241007,132300,368712434,1346,1346,1346,1346,16
20241007,132200,368690898,1345,1347,1347,1345,252
20241007,132100,368351709,1347,1347,1347,1347,1483
20241007,132000,366354108,1347,1347,1347,1347,0
20241007,131900,366354108,1347,1347,1347,1347,0
20241007,131800,366354108,1347,1347,1347,1347,11
20241007,131700,366339291,1347,1347,1347,1347,0
20241007,131600,366339291,1347,1347,1347,1347,26
20241007,131500,366304269,1347,1347,1347,1347,0
20241007,131400,366304269,1347,1347,1347,1347,102
20241007,131300,366166875,1347,1347,1347,1347,5
20241007,131200,366160140,1347,1347,1347,1347,111
20241007,131100,366010623,1346,1346,1346,1346,2578
20241007,131000,362540635,1346,1346,1346,1346,3
20241007,130900,362536597,1346,1346,1346,1346,0
20241007,130800,362536597,1346,1346,1346,1346,0
20241007,130700,362536597,1346,1346,1346,1346,0
20241007,130600,362536597,1346,1346,1346,1346,50
20241007,130500,362469297,1346,1346,1346,1346,50
20241007,130400,362401997,1345,1345,1345,1345,0
20241007,130300,362401997,1345,1345,1345,1345,96
20241007,130200,362272877,1344,1344,1344,1344,88
20241007,130100,362154605,1344,1344,1344,1344,77
20241007,130000,362051117,1344,1344,1344,1344,0
20241007,125900,362051117,1344,1344,1344,1344,130
20241007,125800,361876397,1344,1344,1344,1344,612
20241007,125700,361053869,1345,1345,1345,1345,217
20241007,125600,360762004,1346,1346,1346,1346,1
20241007,125500,360760658,1346,1346,1346,1346,2
20241007,125400,360757966,1345,1346,1346,1345,21
20241007,125300,360729720,1344,1345,1346,1344,3134
20241007,125200,356511762,1344,1344,1344,1344,950
20241007,125100,355234962,1344,1344,1344,1344,0
20241007,125000,355234962,1344,1344,1344,1344,5
20241007,124900,355228242,1344,1344,1344,1344,4
20241007,124800,355222866,1342,1342,1342,1342,0
20241007,124700,355222866,1342,1342,1342,1342,865
20241007,124600,354062036,1342,1342,1342,1342,118
20241007,124500,353903680,1343,1343,1343,1343,330
20241007,124400,353460490,1343,1342,1343,1342,800
20241007,124300,352386590,1342,1342,1342,1342,500
20241007,124200,351715590,1343,1343,1344,1343,741
20241007,124100,350720391,1343,1343,1343,1343,7828
20241007,124000,340207387,1343,1343,1343,1343,1839
20241007,123900,337737610,1346,1346,1346,1346,0
20241007,123800,337737610,1346,1346,1346,1346,80
20241007,123700,337629930,1346,1346,1346,1346,10
20241007,123600,337616470,1346,1346,1346,1346,120
20241007,123500,337454950,1346,1346,1346,1346,0
20241007,123400,337454950,1346,1346,1346,1346,0
20241007,123300,337454950,1346,1346,1346,1346,101
20241007,123200,337319004,1346,1346,1346,1346,50
20241007,123100,337251704,1346,1346,1346,1346,152
20241007,123000,337047112,1346,1346,1346,1346,0
20241007,122900,337047112,1346,1346,1346,1346,0
20241007,122800,337047112,1346,1346,1346,1346,0
20241007,122700,337047112,1346,1346,1346,1346,0
20241007,122600,337047112,1346,1346,1346,1346,0
20241007,122500,337047112,1346,1346,1346,1346,25
20241007,122400,337013462,1346,1346,1346,1346,70
20241007,122300,336919242,1347,1347,1347,1347,0
20241007,122200,336919242,1347,1347,1347,1347,0
20241007,122100,336919242,1347,1347,1347,1347,0
20241007,122000,336919242,1347,1347,1347,1347,202
20241007,121900,336647148,1347,1347,1347,1347,5
20241007,121800,336640413,1340,1340,1340,1340,300
20241007,121700,336238413,1339,1339,1339,1339,10
20241007,121600,336225023,1340,1340,1340,1340,3444
20241007,121500,331610063,1340,1340,1340,1340,746
20241007,121400,330610423,1340,1340,1340,1340,100
20241007,121300,330476423,1339,1343,1343,1339,746
20241007,121200,329477213,1339,1339,1339,1339,0
20241007,121100,329477213,1339,1339,1339,1339,0
20241007,121000,329477213,1339,1347,1347,1339,20189
20241007,120900,302381088,1348,1348,1348,1348,1
20241007,120800,302379740,1347,1347,1347,1347,0
20241007,120700,302379740,1347,1346,1347,1346,239
20241007,120600,302058007,1346,1346,1347,1346,201
20241007,120500,301787460,1346,1347,1347,1346,3605
20241007,120400,296931625,1346,1346,1346,1346,0
20241007,120300,296931625,1346,1348,1348,1346,1002
20241007,120200,295582931,1347,1347,1347,1347,0
20241007,120100,295582931,1347,1347,1347,1347,7
20241007,120000,295573502,1348,1348,1348,1348,0
20241007,115900,295573502,1348,1348,1348,1348,1
20241007,115800,295572154,1348,1348,1348,1348,2
20241007,115700,295569458,1345,1345,1345,1345,0
20241007,115600,295569458,1345,1345,1345,1345,11079
20241007,115500,280668203,1345,1347,1347,1345,18921
20241007,115400,255210401,1347,1348,1348,1347,200
20241007,115300,254940970,1348,1348,1348,1348,0
20241007,115200,254940970,1348,1348,1348,1348,223
20241007,115100,254640366,1348,1349,1349,1348,1121
20241007,115000,253128147,1349,1349,1349,1349,0
20241007,114900,253128147,1349,1349,1349,1349,0
20241007,114800,253128147,1349,1348,1349,1348,161
20241007,114700,252911118,1349,1349,1349,1349,1513
20241007,114600,250870081,1349,1349,1349,1349,0
20241007,114500,250870081,1349,1349,1349,1349,150
20241007,114400,250667731,1350,1350,1350,1350,6
20241007,114300,250659631,1350,1350,1350,1350,0
20241007,114200,250659631,1350,1350,1350,1350,0
20241007,114100,250659631,1350,1351,1351,1350,251
20241007,114000,250320780,1350,1350,1350,1350,100
20241007,113900,250185780,1351,1351,1351,1351,840
20241007,113800,249050940,1351,1351,1351,1351,525
20241007,113700,248341665,1350,1350,1350,1350,0
20241007,113600,248341665,1350,1350,1350,1350,0
20241007,113500,248341665,1350,1350,1350,1350,40
20241007,113400,248287665,1350,1350,1350,1350,0
20241007,113300,248287665,1350,1350,1350,1350,63
20241007,113200,248202615,1351,1351,1351,1351,0
20241007,113100,248202615,1351,1351,1351,1351,0
20241007,113000,248202615,1351,1350,1351,1350,909
20241007,112900,246974674,1350,1350,1350,1350,0
20241007,112800,246974674,1350,1350,1350,1350,200
20241007,112700,246704674,1350,1350,1350,1350,0
20241007,112600,246704674,1350,1350,1350,1350,605
20241007,112500,245887924,1350,1350,1350,1350,1895
20241007,112400,243329674,1351,1351,1351,1351,2027
20241007,112300,240591197,1350,1350,1350,1350,0
20241007,112200,240591197,1350,1350,1350,1350,139
20241007,112100,240403547,1350,1350,1350,1350,1
20241007,112000,240402197,1350,1350,1350,1350,702
20241007,111900,239454497,1349,1349,1349,1349,0
20241007,111800,239454497,1349,1349,1349,1349,3
20241007,111700,239450450,1350,1350,1350,1350,0
20241007,111600,239450450,1350,1350,1350,1350,2
20241007,111500,239447750,1350,1350,1350,1350,1
20241007,111400,239446400,1350,1350,1350,1350,0
20241007,111300,239446400,1350,1350,1350,1350,100
20241007,111200,239311400,1350,1350,1350,1350,4478
20241007,111100,233266100,1350,1350,1350,1350,1
20241007,111000,233264750,1349,1349,1349,1348,58
20241007,110900,233186538,1349,1349,1349,1349,992
20241007,110800,231848330,1350,1350,1350,1350,0
20241007,110700,231848330,1350,1350,1350,1350,0
20241007,110600,231848330,1350,1350,1350,1350,253
20241007,110500,231506780,1350,1350,1350,1350,0
20241007,110400,231506780,1350,1350,1350,1350,0
20241007,110300,231506780,1350,1350,1350,1350,0
20241007,110200,231506780,1350,1350,1350,1350,0
20241007,110100,231506780,1350,1350,1350,1350,1665
20241007,110000,229259030,1350,1350,1350,1350,807
20241007,105900,228169580,1350,1350,1350,1350,0
20241007,105800,228169580,1350,1350,1350,1350,0
20241007,105700,228169580,1350,1350,1350,1350,1273
20241007,105600,226451030,1350,1350,1350,1350,159
20241007,105500,226236380,1350,1351,1351,1350,103
20241007,105400,226097328,1347,1347,1347,1347,0
20241007,105300,226097328,1347,1347,1347,1347,0
20241007,105200,226097328,1347,1347,1347,1347,0
20241007,105100,226097328,1347,1347,1347,1347,16
20241007,105000,226075776,1347,1347,1347,1347,10
20241007,104900,226062306,1347,1350,1350,1347,1032
20241007,104800,224671392,1351,1351,1351,1351,50
20241007,104700,224603842,1351,1351,1351,1351,500
20241007,104600,223928342,1350,1350,1350,1350,99
20241007,104500,223794692,1350,1350,1350,1350,1
20241007,104400,223793342,1351,1351,1351,1351,20
20241007,104300,223766322,1351,1345,1351,1345,204
20241007,104200,223491318,1350,1348,1350,1348,11330
20241007,104100,208199230,1348,1348,1348,1348,245
20241007,104000,207868970,1348,1346,1348,1346,1000
20241007,103900,206521270,1348,1344,1348,1344,700
20241007,103800,205578470,1344,1344,1344,1344,0
20241007,103700,205578470,1344,1344,1344,1344,500
20241007,103600,204906470,1344,1344,1344,1344,3741
20241007,103500,199878566,1344,1344,1344,1344,0
20241007,103400,199878566,1344,1345,1345,1344,647
20241007,103300,199008533,1346,1346,1346,1346,0
20241007,103200,199008533,1346,1346,1346,1346,28
20241007,103100,198970845,1346,1346,1346,1346,0
20241007,103000,198970845,1346,1346,1346,1346,172
20241007,102900,198739333,1346,1348,1348,1346,9498
20241007,102800,185950245,1348,1348,1348,1348,1
20241007,102700,185948897,1350,1350,1350,1350,50
20241007,102600,185881397,1350,1350,1350,1350,10
20241007,102500,185867897,1350,1350,1350,1350,3
20241007,102400,185863847,1350,1348,1350,1348,1534
20241007,102300,183794380,1345,1345,1345,1345,1
20241007,102200,183793035,1345,1345,1345,1345,0
20241007,102100,183793035,1345,1345,1345,1345,1
20241007,102000,183791690,1345,1345,1345,1345,1
20241007,101900,183790345,1345,1345,1345,1345,122
20241007,101800,183626255,1344,1348,1348,1344,385
20241007,101700,183107980,1349,1349,1349,1349,2
20241007,101600,183105282,1348,1348,1348,1348,1000
20241007,101500,181757282,1348,1348,1350,1348,2897
20241007,101400,177852124,1348,1348,1348,1348,16
20241007,101300,177830556,1348,1348,1348,1348,63
20241007,101200,177745632,1351,1350,1351,1349,972
20241007,101100,176434292,1351,1351,1351,1351,87
20241007,101000,176316755,1351,1351,1351,1351,13
20241007,100900,176299192,1351,1350,1351,1350,301
20241007,100800,175892841,1350,1350,1350,1350,2464
20241007,100700,172566441,1350,1349,1350,1349,50
20241007,100600,172498981,1349,1349,1349,1349,50
20241007,100500,172431531,1349,1349,1349,1349,124
20241007,100400,172264255,1349,1349,1349,1349,0
20241007,100300,172264255,1349,1349,1349,1349,100
20241007,100200,172129355,1349,1350,1350,1349,110
20241007,100100,171980955,1350,1349,1350,1349,886
20241007,100000,170785740,1348,1348,1348,1348,380
20241007,095900,170273500,1348,1348,1348,1348,0
20241007,095800,170273500,1348,1348,1348,1348,810
20241007,095700,169181620,1348,1343,1348,1343,4566
20241007,095600,163037362,1344,1344,1344,1344,110
20241007,095500,162889522,1347,1347,1347,1347,14
20241007,095400,162870664,1346,1344,1346,1344,2066
20241007,095300,160091906,1344,1344,1344,1343,4825
20241007,095200,153609606,1344,1343,1344,1343,2002
20241007,095100,150920720,1343,1343,1343,1343,1
20241007,095000,150919377,1343,1343,1343,1343,20
20241007,094900,150892517,1343,1343,1343,1343,20
20241007,094800,150865657,1343,1343,1343,1343,0
20241007,094700,150865657,1343,1343,1343,1343,743
20241007,094600,149867808,1337,1344,1344,1337,9879
20241007,094500,136653868,1340,1343,1343,1340,735
20241007,094400,135666766,1343,1339,1343,1339,172
20241007,094300,135436450,1338,1339,1339,1338,1855
20241007,094200,132953105,1339,1343,1343,1338,125
20241007,094100,132785750,1343,1338,1343,1338,751
20241007,094000,131780907,1343,1343,1343,1343,3
20241007,093900,131776878,1343,1343,1343,1343,10
20241007,093800,131763448,1343,1343,1343,1343,3
20241007,093700,131759419,1339,1343,1343,1339,2550
20241007,093600,128344881,1343,1341,1343,1339,937
20241007,093500,127090034,1342,1342,1342,1342,20
20241007,093400,127063194,1343,1344,1345,1343,41
20241007,093300,127008109,1346,1346,1346,1346,34
20241007,093200,126962345,1346,1346,1346,1346,33
20241007,093100,126917927,1346,1346,1346,1346,108
20241007,093000,126772559,1346,1346,1346,1346,211
20241007,092900,126488553,1346,1344,1346,1339,7002
20241007,092800,117100457,1340,1340,1340,1340,2400
20241007,092700,113884457,1341,1341,1343,1341,1265
20241007,092600,112188090,1341,1344,1344,1341,744
20241007,092500,111190156,1344,1344,1344,1344,150
20241007,092400,110988556,1344,1344,1344,1344,0
20241007,092300,110988556,1344,1341,1344,1341,102
20241007,092200,110851474,1342,1342,1342,1342,2300
20241007,092100,107764874,1341,1345,1345,1341,1052
20241007,092000,106353989,1346,1347,1347,1346,441
20241007,091900,105760402,1340,1340,1347,1340,1909
20241007,091800,103202328,1340,1340,1340,1340,234
20241007,091700,102888768,1339,1339,1339,1339,0
20241007,091600,102888768,1339,1342,1342,1339,5752
20241007,091500,95183777,1347,1347,1347,1347,75
20241007,091400,95082752,1347,1345,1347,1341,3777
20241007,091300,89997245,1345,1345,1345,1345,432
20241007,091200,89416205,1347,1347,1347,1347,50
20241007,091100,89348855,1348,1348,1348,1344,1972
20241007,091000,86691769,1346,1344,1346,1344,5022
20241007,090900,79938098,1339,1339,1339,1339,100
20241007,090800,79804198,1339,1344,1344,1339,4929
20241007,090700,73192290,1344,1344,1344,1344,0
20241007,090600,73192290,1344,1344,1344,1344,1
20241007,090500,73190946,1344,1345,1345,1338,695
20241007,090400,72259386,1343,1345,1345,1343,758
20241007,090300,71241376,1339,1352,1359,1339,33177
20241007,090200,26564716,1359,1367,1367,1352,5788
20241007,090100,18707612,1358,1361,1369,1358,5578
20241007,090000,11097968,1369,1372,1372,1369,8089