KissMeData/095190/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201700,792665370,2350,2350,2350,2350,3202
20241007,201600,792665370,2350,2350,2350,2350,0
20241007,201500,792665370,2350,2350,2350,2350,0
20241007,201400,792665370,2350,2350,2350,2350,0
20241007,201300,792665370,2350,2350,2350,2350,0
20241007,201200,792665370,2350,2350,2350,2350,0
20241007,201100,792665370,2350,2350,2350,2350,0
20241007,201000,792665370,2350,2350,2350,2350,0
20241007,200900,792665370,2350,2350,2350,2350,0
20241007,200800,792665370,2350,2350,2350,2350,0
20241007,200700,792665370,2350,2350,2350,2350,0
20241007,200600,792665370,2350,2350,2350,2350,0
20241007,200500,792665370,2350,2350,2350,2350,0
20241007,200400,792665370,2350,2350,2350,2350,0
20241007,200300,792665370,2350,2350,2350,2350,0
20241007,200200,792665370,2350,2350,2350,2350,0
20241007,200100,792665370,2350,2350,2350,2350,0
20241007,200000,792665370,2350,2350,2350,2350,0
20241007,195900,792665370,2350,2350,2350,2350,0
20241007,195800,792665370,2350,2350,2350,2350,0
20241007,195700,792665370,2350,2350,2350,2350,0
20241007,195600,792665370,2350,2350,2350,2350,0
20241007,195500,792665370,2350,2350,2350,2350,0
20241007,195400,792665370,2350,2350,2350,2350,0
20241007,195300,792665370,2350,2350,2350,2350,0
20241007,195200,792665370,2350,2350,2350,2350,0
20241007,195100,792665370,2350,2350,2350,2350,0
20241007,195000,792665370,2350,2350,2350,2350,0
20241007,194900,792665370,2350,2350,2350,2350,0
20241007,194800,792665370,2350,2350,2350,2350,0
20241007,194700,792665370,2350,2350,2350,2350,3202
20241007,194600,792665370,2350,2350,2350,2350,0
20241007,194500,792665370,2350,2350,2350,2350,0
20241007,194400,792665370,2350,2350,2350,2350,0
20241007,194300,792665370,2350,2350,2350,2350,0
20241007,194200,792665370,2350,2350,2350,2350,0
20241007,194100,792665370,2350,2350,2350,2350,0
20241007,194000,792665370,2350,2350,2350,2350,0
20241007,193900,792665370,2350,2350,2350,2350,0
20241007,193800,792665370,2350,2350,2350,2350,0
20241007,193700,792665370,2350,2350,2350,2350,0
20241007,193600,792665370,2350,2350,2350,2350,0
20241007,193500,792665370,2350,2350,2350,2350,0
20241007,193400,792665370,2350,2350,2350,2350,0
20241007,193300,792665370,2350,2350,2350,2350,0
20241007,193200,792665370,2350,2350,2350,2350,0
20241007,193100,792665370,2350,2350,2350,2350,0
20241007,193000,792665370,2350,2350,2350,2350,0
20241007,192900,792665370,2350,2350,2350,2350,0
20241007,192800,792665370,2350,2350,2350,2350,0
20241007,192700,792665370,2350,2350,2350,2350,0
20241007,192600,792665370,2350,2350,2350,2350,0
20241007,192500,792665370,2350,2350,2350,2350,0
20241007,192400,792665370,2350,2350,2350,2350,0
20241007,192300,792665370,2350,2350,2350,2350,0
20241007,192200,792665370,2350,2350,2350,2350,0
20241007,192100,792665370,2350,2350,2350,2350,0
20241007,192000,792665370,2350,2350,2350,2350,0
20241007,191900,792665370,2350,2350,2350,2350,0
20241007,191800,792665370,2350,2350,2350,2350,0
20241007,191700,792665370,2350,2350,2350,2350,3202
20241007,191600,792665370,2350,2350,2350,2350,0
20241007,191500,792665370,2350,2350,2350,2350,0
20241007,191400,792665370,2350,2350,2350,2350,0
20241007,191300,792665370,2350,2350,2350,2350,0
20241007,191200,792665370,2350,2350,2350,2350,0
20241007,191100,792665370,2350,2350,2350,2350,0
20241007,191000,792665370,2350,2350,2350,2350,0
20241007,190900,792665370,2350,2350,2350,2350,0
20241007,190800,792665370,2350,2350,2350,2350,0
20241007,190700,792665370,2350,2350,2350,2350,0
20241007,190600,792665370,2350,2350,2350,2350,0
20241007,190500,792665370,2350,2350,2350,2350,0
20241007,190400,792665370,2350,2350,2350,2350,0
20241007,190300,792665370,2350,2350,2350,2350,0
20241007,190200,792665370,2350,2350,2350,2350,0
20241007,190100,792665370,2350,2350,2350,2350,0
20241007,190000,792665370,2350,2350,2350,2350,0
20241007,185900,792665370,2350,2350,2350,2350,0
20241007,185800,792665370,2350,2350,2350,2350,0
20241007,185700,792665370,2350,2350,2350,2350,0
20241007,185600,792665370,2350,2350,2350,2350,0
20241007,185500,792665370,2350,2350,2350,2350,0
20241007,185400,792665370,2350,2350,2350,2350,0
20241007,185300,792665370,2350,2350,2350,2350,0
20241007,185200,792665370,2350,2350,2350,2350,0
20241007,185100,792665370,2350,2350,2350,2350,0
20241007,185000,792665370,2350,2350,2350,2350,0
20241007,184900,792665370,2350,2350,2350,2350,0
20241007,184800,792665370,2350,2350,2350,2350,0
20241007,184700,792665370,2350,2350,2350,2350,3202
20241007,184600,792665370,2350,2350,2350,2350,0
20241007,184500,792665370,2350,2350,2350,2350,0
20241007,184400,792665370,2350,2350,2350,2350,0
20241007,184300,792665370,2350,2350,2350,2350,0
20241007,184200,792665370,2350,2350,2350,2350,0
20241007,184100,792665370,2350,2350,2350,2350,0
20241007,184000,792665370,2350,2350,2350,2350,0
20241007,183900,792665370,2350,2350,2350,2350,0
20241007,183800,792665370,2350,2350,2350,2350,0
20241007,183700,792665370,2350,2350,2350,2350,0
20241007,183600,792665370,2350,2350,2350,2350,0
20241007,183500,792665370,2350,2350,2350,2350,0
20241007,183400,792665370,2350,2350,2350,2350,0
20241007,183300,792665370,2350,2350,2350,2350,0
20241007,183200,792665370,2350,2350,2350,2350,0
20241007,183100,792665370,2350,2350,2350,2350,0
20241007,183000,792665370,2350,2350,2350,2350,0
20241007,182900,792665370,2350,2350,2350,2350,0
20241007,182800,792665370,2350,2350,2350,2350,0
20241007,182700,792665370,2350,2350,2350,2350,0
20241007,182600,792665370,2350,2350,2350,2350,0
20241007,182500,792665370,2350,2350,2350,2350,0
20241007,182400,792665370,2350,2350,2350,2350,0
20241007,182300,792665370,2350,2350,2350,2350,0
20241007,182200,792665370,2350,2350,2350,2350,0
20241007,182100,792665370,2350,2350,2350,2350,0
20241007,182000,792665370,2350,2350,2350,2350,0
20241007,181900,792665370,2350,2350,2350,2350,0
20241007,181800,792665370,2350,2350,2350,2350,0
20241007,181700,792665370,2350,2350,2350,2350,3202
20241007,181600,792665370,2350,2350,2350,2350,0
20241007,181500,792665370,2350,2350,2350,2350,0
20241007,181400,792665370,2350,2350,2350,2350,0
20241007,181300,792665370,2350,2350,2350,2350,0
20241007,181200,792665370,2350,2350,2350,2350,0
20241007,181100,792665370,2350,2350,2350,2350,0
20241007,181000,792665370,2350,2350,2350,2350,0
20241007,180900,792665370,2350,2350,2350,2350,0
20241007,180800,792665370,2350,2350,2350,2350,0
20241007,180700,792665370,2350,2350,2350,2350,0
20241007,180600,792665370,2350,2350,2350,2350,0
20241007,180500,792665370,2350,2350,2350,2350,0
20241007,180400,792665370,2350,2350,2350,2350,0
20241007,180300,792665370,2350,2350,2350,2350,0
20241007,180200,792665370,2350,2350,2350,2350,0
20241007,180100,792665370,2350,2350,2350,2350,0
20241007,180000,792665370,2350,2350,2350,2350,0
20241007,175900,792665370,2350,2350,2350,2350,0
20241007,175800,792665370,2350,2350,2350,2350,0
20241007,175700,792665370,2350,2350,2350,2350,0
20241007,175600,792665370,2350,2350,2350,2350,0
20241007,175500,792665370,2350,2350,2350,2350,0
20241007,175400,792665370,2350,2350,2350,2350,0
20241007,175300,792665370,2350,2350,2350,2350,0
20241007,175200,792665370,2350,2350,2350,2350,0
20241007,175100,792665370,2350,2350,2350,2350,0
20241007,175000,792665370,2350,2350,2350,2350,0
20241007,174900,792665370,2350,2350,2350,2350,0
20241007,174800,792665370,2350,2350,2350,2350,0
20241007,174700,792665370,2350,2350,2350,2350,3202
20241007,174600,792665370,2350,2350,2350,2350,0
20241007,174500,792665370,2350,2350,2350,2350,0
20241007,174400,792665370,2350,2350,2350,2350,0
20241007,174300,792665370,2350,2350,2350,2350,0
20241007,174200,792665370,2350,2350,2350,2350,0
20241007,174100,792665370,2350,2350,2350,2350,0
20241007,174000,792665370,2350,2350,2350,2350,0
20241007,173900,792665370,2350,2350,2350,2350,0
20241007,173800,792665370,2350,2350,2350,2350,0
20241007,173700,792665370,2350,2350,2350,2350,0
20241007,173600,792665370,2350,2350,2350,2350,0
20241007,173500,792665370,2350,2350,2350,2350,0
20241007,173400,792665370,2350,2350,2350,2350,0
20241007,173300,792665370,2350,2350,2350,2350,0
20241007,173200,792665370,2350,2350,2350,2350,0
20241007,173100,792665370,2350,2350,2350,2350,0
20241007,173000,792665370,2350,2350,2350,2350,0
20241007,172900,792665370,2350,2350,2350,2350,0
20241007,172800,792665370,2350,2350,2350,2350,0
20241007,172700,792665370,2350,2350,2350,2350,0
20241007,172600,792665370,2350,2350,2350,2350,0
20241007,172500,792665370,2350,2350,2350,2350,0
20241007,172400,792665370,2350,2350,2350,2350,0
20241007,172300,792665370,2350,2350,2350,2350,0
20241007,172200,792665370,2350,2350,2350,2350,0
20241007,172100,792665370,2350,2350,2350,2350,0
20241007,172000,792665370,2350,2350,2350,2350,0
20241007,171900,792665370,2350,2350,2350,2350,0
20241007,171800,792665370,2350,2350,2350,2350,0
20241007,171700,792665370,2350,2350,2350,2350,3202
20241007,171600,792665370,2350,2350,2350,2350,0
20241007,171500,792665370,2350,2350,2350,2350,0
20241007,171400,792665370,2350,2350,2350,2350,0
20241007,171300,792665370,2350,2350,2350,2350,0
20241007,171200,792665370,2350,2350,2350,2350,0
20241007,171100,792665370,2350,2350,2350,2350,0
20241007,171000,792665370,2350,2350,2350,2350,0
20241007,170900,792665370,2350,2350,2350,2350,0
20241007,170800,792665370,2350,2350,2350,2350,0
20241007,170700,792665370,2350,2350,2350,2350,0
20241007,170600,792665370,2350,2350,2350,2350,0
20241007,170500,792665370,2350,2350,2350,2350,0
20241007,170400,792665370,2350,2350,2350,2350,0
20241007,170300,792665370,2350,2350,2350,2350,0
20241007,170200,792665370,2350,2350,2350,2350,0
20241007,170100,792665370,2350,2350,2350,2350,0
20241007,170000,792665370,2350,2350,2350,2350,0
20241007,165900,792665370,2350,2350,2350,2350,0
20241007,165800,792665370,2350,2350,2350,2350,0
20241007,165700,792665370,2350,2350,2350,2350,0
20241007,165600,792665370,2350,2350,2350,2350,0
20241007,165500,792665370,2350,2350,2350,2350,0
20241007,165400,792665370,2350,2350,2350,2350,0
20241007,165300,792665370,2350,2350,2350,2350,0
20241007,165200,792665370,2350,2350,2350,2350,0
20241007,165100,792665370,2350,2350,2350,2350,0
20241007,165000,792665370,2350,2350,2350,2350,0
20241007,164900,792665370,2350,2350,2350,2350,0
20241007,164800,792665370,2350,2350,2350,2350,0
20241007,164700,792665370,2350,2350,2350,2350,3202
20241007,164600,792665370,2350,2350,2350,2350,0
20241007,164500,792665370,2350,2350,2350,2350,0
20241007,164400,792665370,2350,2350,2350,2350,0
20241007,164300,792665370,2350,2350,2350,2350,0
20241007,164200,792665370,2350,2350,2350,2350,0
20241007,164100,792665370,2350,2350,2350,2350,0
20241007,164000,792665370,2350,2350,2350,2350,0
20241007,163900,792665370,2350,2350,2350,2350,0
20241007,163800,792665370,2350,2350,2350,2350,0
20241007,163700,792665370,2350,2350,2350,2350,0
20241007,163600,792665370,2350,2350,2350,2350,0
20241007,163500,792665370,2350,2350,2350,2350,0
20241007,163400,792665370,2350,2350,2350,2350,0
20241007,163300,792665370,2350,2350,2350,2350,0
20241007,163200,792665370,2350,2350,2350,2350,0
20241007,163100,792665370,2350,2350,2350,2350,0
20241007,163000,792665370,2350,2350,2350,2350,0
20241007,162900,792665370,2350,2350,2350,2350,0
20241007,162800,792665370,2350,2350,2350,2350,0
20241007,162700,792665370,2350,2350,2350,2350,0
20241007,162600,792665370,2350,2350,2350,2350,0
20241007,162500,792665370,2350,2350,2350,2350,0
20241007,162400,792665370,2350,2350,2350,2350,0
20241007,162300,792665370,2350,2350,2350,2350,0
20241007,162200,792665370,2350,2350,2350,2350,0
20241007,162100,792665370,2350,2350,2350,2350,0
20241007,162000,792665370,2350,2350,2350,2350,0
20241007,161900,792665370,2350,2350,2350,2350,0
20241007,161800,792665370,2350,2350,2350,2350,0
20241007,161700,792665370,2350,2350,2350,2350,3202
20241007,161600,792665370,2350,2350,2350,2350,0
20241007,161500,792665370,2350,2350,2350,2350,0
20241007,161400,792665370,2350,2350,2350,2350,0
20241007,161300,792665370,2350,2350,2350,2350,0
20241007,161200,792665370,2350,2350,2350,2350,0
20241007,161100,792665370,2350,2350,2350,2350,0
20241007,161000,792665370,2350,2350,2350,2350,0
20241007,160900,792665370,2350,2350,2350,2350,0
20241007,160800,792665370,2350,2350,2350,2350,0
20241007,160700,792665370,2350,2350,2350,2350,0
20241007,160600,792665370,2350,2350,2350,2350,0
20241007,160500,792665370,2350,2350,2350,2350,0
20241007,160400,792665370,2350,2350,2350,2350,0
20241007,160300,792665370,2350,2350,2350,2350,0
20241007,160200,792665370,2350,2350,2350,2350,0
20241007,160100,792665370,2350,2350,2350,2350,0
20241007,160000,792665370,2350,2350,2350,2350,0
20241007,155900,792665370,2350,2350,2350,2350,0
20241007,155800,792665370,2350,2350,2350,2350,0
20241007,155700,792665370,2350,2350,2350,2350,0
20241007,155600,792665370,2350,2350,2350,2350,0
20241007,155500,792665370,2350,2350,2350,2350,0
20241007,155400,792665370,2350,2350,2350,2350,0
20241007,155300,792665370,2350,2350,2350,2350,0
20241007,155200,792665370,2350,2350,2350,2350,0
20241007,155100,792665370,2350,2350,2350,2350,0
20241007,155000,792665370,2350,2350,2350,2350,0
20241007,154900,792665370,2350,2350,2350,2350,0
20241007,154800,792665370,2350,2350,2350,2350,0
20241007,154700,792665370,2350,2350,2350,2350,3202
20241007,154600,792665370,2350,2350,2350,2350,0
20241007,154500,792665370,2350,2350,2350,2350,0
20241007,154400,792665370,2350,2350,2350,2350,0
20241007,154300,792665370,2350,2350,2350,2350,0
20241007,154200,792665370,2350,2350,2350,2350,0
20241007,154100,792665370,2350,2350,2350,2350,0
20241007,154000,792665370,2350,2350,2350,2350,0
20241007,153900,792665370,2350,2350,2350,2350,0
20241007,153800,792665370,2350,2350,2350,2350,0
20241007,153700,792665370,2350,2350,2350,2350,0
20241007,153600,792665370,2350,2350,2350,2350,0
20241007,153500,792665370,2350,2350,2350,2350,0
20241007,153400,792665370,2350,2350,2350,2350,0
20241007,153300,792665370,2350,2350,2350,2350,0
20241007,153200,792665370,2350,2350,2350,2350,0
20241007,153100,792665370,2350,2350,2350,2350,0
20241007,153000,792665370,2350,2350,2350,2350,3202
20241007,152900,785140670,2340,2340,2340,2340,0
20241007,152800,785140670,2340,2340,2340,2340,0
20241007,152700,785140670,2340,2340,2340,2340,0
20241007,152600,785140670,2340,2340,2340,2340,0
20241007,152500,785140670,2340,2340,2340,2340,0
20241007,152400,785140670,2340,2340,2340,2340,0
20241007,152300,785140670,2340,2340,2340,2340,0
20241007,152200,785140670,2340,2340,2340,2340,0
20241007,152100,785140670,2340,2340,2340,2340,0
20241007,152000,785140670,2340,2340,2340,2340,0
20241007,151900,785140670,2340,2335,2340,2335,850
20241007,151800,783151740,2335,2345,2345,2335,2067
20241007,151700,778307495,2335,2335,2335,2335,2
20241007,151600,778302825,2345,2345,2345,2345,85
20241007,151500,778103500,2345,2345,2345,2345,42
20241007,151400,778005010,2345,2340,2345,2340,1785
20241007,151300,773828105,2345,2345,2350,2345,1097
20241007,151200,771255620,2345,2340,2345,2340,1804
20241007,151100,767033750,2335,2330,2340,2330,1111
20241007,151000,764443625,2330,2325,2330,2325,235
20241007,150900,763896120,2325,2325,2325,2325,509
20241007,150800,762712695,2325,2325,2325,2325,44
20241007,150700,762610395,2325,2325,2325,2325,555
20241007,150600,761320020,2330,2325,2330,2325,1988
20241007,150500,756697910,2320,2320,2320,2320,81
20241007,150400,756509990,2320,2320,2320,2320,23
20241007,150300,756456630,2320,2320,2320,2320,10
20241007,150200,756433430,2320,2320,2320,2320,332
20241007,150100,755663190,2315,2315,2315,2315,735
20241007,150000,753961665,2315,2315,2315,2315,0
20241007,145900,753961665,2315,2315,2315,2315,0
20241007,145800,753961665,2315,2315,2315,2315,0
20241007,145700,753961665,2315,2315,2315,2315,0
20241007,145600,753961665,2315,2315,2315,2315,0
20241007,145500,753961665,2315,2315,2315,2315,346
20241007,145400,753160675,2320,2320,2320,2320,0
20241007,145300,753160675,2320,2320,2320,2320,0
20241007,145200,753160675,2320,2320,2320,2320,0
20241007,145100,753160675,2320,2320,2320,2320,0
20241007,145000,753160675,2320,2320,2320,2320,0
20241007,144900,753160675,2320,2320,2320,2320,0
20241007,144800,753160675,2320,2320,2320,2320,0
20241007,144700,753160675,2320,2320,2320,2320,0
20241007,144600,753160675,2320,2320,2320,2320,0
20241007,144500,753160675,2320,2310,2320,2310,2
20241007,144400,753156045,2310,2310,2310,2310,600
20241007,144300,751770045,2325,2325,2325,2325,1
20241007,144200,751767720,2310,2310,2310,2310,288
20241007,144100,751102440,2315,2315,2315,2315,189
20241007,144000,750664905,2315,2315,2315,2315,0
20241007,143900,750664905,2315,2315,2315,2315,1
20241007,143800,750662590,2325,2325,2325,2325,0
20241007,143700,750662590,2325,2315,2325,2315,159
20241007,143600,750293215,2325,2325,2325,2325,0
20241007,143500,750293215,2325,2325,2325,2325,0
20241007,143400,750293215,2325,2325,2325,2325,1
20241007,143300,750290890,2320,2320,2320,2320,0
20241007,143200,750290890,2320,2320,2320,2320,999
20241007,143100,747973210,2310,2310,2310,2310,0
20241007,143000,747973210,2310,2320,2320,2310,119
20241007,142900,747698310,2310,2310,2310,2310,0
20241007,142800,747698310,2310,2310,2310,2310,0
20241007,142700,747698310,2310,2310,2310,2310,0
20241007,142600,747698310,2310,2315,2315,2310,255
20241007,142500,747108365,2325,2315,2325,2315,1285
20241007,142400,744133580,2315,2315,2315,2315,0
20241007,142300,744133580,2315,2315,2315,2315,165
20241007,142200,743751605,2325,2315,2325,2315,348
20241007,142100,742945505,2320,2320,2320,2320,0
20241007,142000,742945505,2320,2320,2320,2315,1923
20241007,141900,738484595,2320,2335,2335,2320,6050
20241007,141800,724436385,2335,2340,2340,2335,4192
20241007,141700,714647105,2335,2335,2335,2335,0
20241007,141600,714647105,2335,2335,2335,2335,290
20241007,141500,713969955,2335,2335,2335,2335,0
20241007,141400,713969955,2335,2335,2335,2335,0
20241007,141300,713969955,2335,2335,2335,2335,8
20241007,141200,713951275,2330,2330,2330,2330,10
20241007,141100,713927975,2330,2330,2330,2330,0
20241007,141000,713927975,2330,2330,2330,2330,0
20241007,140900,713927975,2330,2330,2330,2330,25
20241007,140800,713869725,2330,2330,2330,2330,360
20241007,140700,713030925,2335,2335,2335,2335,1
20241007,140600,713028590,2330,2330,2330,2330,0
20241007,140500,713028590,2330,2330,2330,2330,30
20241007,140400,712958690,2330,2330,2330,2330,0
20241007,140300,712958690,2330,2330,2330,2330,0
20241007,140200,712958690,2330,2330,2330,2330,1
20241007,140100,712956360,2330,2330,2330,2330,604
20241007,140000,711549040,2330,2335,2335,2330,21
20241007,135900,711500105,2335,2335,2335,2335,0
20241007,135800,711500105,2335,2330,2335,2330,4
20241007,135700,711490780,2330,2330,2330,2330,43
20241007,135600,711390590,2330,2335,2335,2330,143
20241007,135500,711056840,2335,2335,2335,2335,0
20241007,135400,711056840,2335,2335,2335,2335,0
20241007,135300,711056840,2335,2335,2335,2335,50
20241007,135200,710940090,2340,2335,2340,2335,3
20241007,135100,710933080,2330,2330,2330,2330,0
20241007,135000,710933080,2330,2330,2330,2330,130
20241007,134900,710630180,2330,2330,2330,2330,0
20241007,134800,710630180,2330,2340,2340,2330,503
20241007,134700,709453190,2340,2335,2340,2335,1000
20241007,134600,707113235,2335,2335,2335,2335,0
20241007,134500,707113235,2335,2335,2335,2335,31
20241007,134400,707040850,2335,2340,2340,2335,3
20241007,134300,707033840,2330,2330,2330,2330,0
20241007,134200,707033840,2330,2330,2330,2330,608
20241007,134100,705617200,2330,2330,2330,2330,368
20241007,134000,704759760,2330,2330,2330,2330,0
20241007,133900,704759760,2330,2330,2330,2330,0
20241007,133800,704759760,2330,2330,2330,2330,276
20241007,133700,704116680,2340,2340,2340,2340,0
20241007,133600,704116680,2340,2340,2340,2340,0
20241007,133500,704116680,2340,2340,2340,2340,13
20241007,133400,704086260,2330,2330,2330,2330,0
20241007,133300,704086260,2330,2330,2330,2330,0
20241007,133200,704086260,2330,2330,2330,2330,0
20241007,133100,704086260,2330,2330,2330,2330,911
20241007,133000,701963630,2340,2340,2340,2340,0
20241007,132900,701963630,2340,2340,2340,2340,2
20241007,132800,701958950,2330,2330,2330,2330,0
20241007,132700,701958950,2330,2340,2340,2330,77
20241007,132600,701779070,2340,2340,2340,2340,80
20241007,132500,701591870,2345,2345,2345,2345,21
20241007,132400,701542625,2350,2350,2350,2350,100
20241007,132300,701307625,2350,2350,2350,2350,1
20241007,132200,701305275,2350,2350,2350,2350,4
20241007,132100,701295875,2350,2350,2350,2350,157
20241007,132000,700926925,2350,2355,2355,2350,180
20241007,131900,700503675,2355,2355,2355,2355,100
20241007,131800,700268175,2350,2350,2350,2350,0
20241007,131700,700268175,2350,2350,2350,2350,422
20241007,131600,699276475,2350,2350,2350,2350,174
20241007,131500,698867575,2350,2350,2350,2350,12
20241007,131400,698839375,2350,2350,2350,2350,19
20241007,131300,698794725,2350,2350,2350,2350,0
20241007,131200,698794725,2350,2355,2355,2350,2044
20241007,131100,693986470,2360,2355,2360,2355,62
20241007,131000,693840455,2355,2355,2355,2355,444
20241007,130900,692794835,2360,2360,2360,2360,300
20241007,130800,692086835,2365,2360,2365,2355,1824
20241007,130700,687778760,2360,2360,2360,2360,105
20241007,130600,687530960,2355,2360,2365,2355,1495
20241007,130500,684003685,2370,2360,2370,2360,706
20241007,130400,682331870,2365,2365,2370,2365,896
20241007,130300,680212825,2365,2370,2370,2365,2111
20241007,130200,675220305,2365,2365,2365,2360,625
20241007,130100,673742235,2365,2360,2365,2360,1065
20241007,130000,671223835,2360,2360,2360,2355,7
20241007,125900,671207340,2365,2365,2365,2365,76
20241007,125800,671027600,2350,2365,2365,2350,391
20241007,125700,670107760,2370,2370,2370,2355,1737
20241007,125600,665999885,2370,2350,2370,2350,15161
20241007,125500,630308525,2350,2350,2350,2350,1
20241007,125400,630306175,2350,2350,2350,2350,11
20241007,125300,630280325,2330,2335,2350,2325,7872
20241007,125200,611862485,2330,2330,2330,2330,0
20241007,125100,611862485,2330,2330,2330,2330,1463
20241007,125000,608453695,2320,2320,2320,2320,0
20241007,124900,608453695,2320,2325,2325,2320,34
20241007,124800,608374810,2325,2325,2325,2325,0
20241007,124700,608374810,2325,2325,2325,2325,0
20241007,124600,608374810,2325,2325,2325,2325,135
20241007,124500,608060935,2325,2325,2325,2325,465
20241007,124400,606979810,2325,2325,2325,2325,550
20241007,124300,605701060,2325,2325,2325,2325,0
20241007,124200,605701060,2325,2325,2330,2325,4460
20241007,124100,595312900,2325,2330,2330,2325,202
20241007,124000,594842750,2330,2330,2330,2330,40
20241007,123900,594749550,2330,2330,2330,2330,0
20241007,123800,594749550,2330,2330,2330,2330,128
20241007,123700,594451310,2330,2330,2330,2325,583
20241007,123600,593094215,2325,2325,2325,2325,8
20241007,123500,593075615,2330,2330,2330,2330,1
20241007,123400,593073285,2325,2325,2325,2325,0
20241007,123300,593073285,2325,2325,2325,2325,201
20241007,123200,592605960,2325,2325,2325,2325,5
20241007,123100,592594335,2325,2325,2325,2325,0
20241007,123000,592594335,2325,2335,2335,2325,1776
20241007,122900,588457655,2330,2330,2330,2330,16
20241007,122800,588420375,2335,2335,2335,2335,0
20241007,122700,588420375,2335,2335,2335,2335,142
20241007,122600,588088805,2335,2335,2335,2335,4
20241007,122500,588079465,2345,2345,2345,2345,0
20241007,122400,588079465,2345,2345,2345,2345,85
20241007,122300,587880140,2340,2340,2340,2340,10
20241007,122200,587856740,2335,2335,2335,2335,347
20241007,122100,587046495,2330,2335,2335,2330,4
20241007,122000,587037165,2330,2330,2330,2330,0
20241007,121900,587037165,2330,2325,2330,2325,8
20241007,121800,587018535,2325,2325,2325,2325,2
20241007,121700,587013885,2325,2325,2325,2325,1
20241007,121600,587011560,2335,2335,2335,2335,0
20241007,121500,587011560,2335,2335,2335,2335,10
20241007,121400,586988210,2335,2335,2335,2335,0
20241007,121300,586988210,2335,2325,2345,2325,5010
20241007,121200,575275020,2315,2340,2340,2305,6408
20241007,121100,560425490,2340,2335,2340,2335,12
20241007,121000,560397465,2335,2335,2335,2335,500
20241007,120900,559229965,2320,2320,2320,2320,2
20241007,120800,559225325,2320,2320,2320,2320,0
20241007,120700,559225325,2320,2320,2320,2320,0
20241007,120600,559225325,2320,2320,2320,2320,1
20241007,120500,559223005,2330,2330,2330,2330,298
20241007,120400,558528665,2345,2345,2345,2345,269
20241007,120300,557897860,2345,2330,2345,2315,10250
20241007,120200,534061725,2330,2330,2330,2330,745
20241007,120100,532325875,2320,2320,2320,2320,60
20241007,120000,532186675,2330,2330,2330,2330,0
20241007,115900,532186675,2330,2330,2330,2330,0
20241007,115800,532186675,2330,2330,2330,2330,238
20241007,115700,531632135,2330,2315,2345,2315,5346
20241007,115600,519171200,2305,2335,2335,2305,5030
20241007,115500,507543790,2335,2335,2335,2335,208
20241007,115400,507058110,2335,2310,2335,2310,4802
20241007,115300,495900210,2310,2315,2315,2310,5000
20241007,115200,484325510,2315,2315,2315,2315,299
20241007,115100,483633325,2335,2335,2335,2335,0
20241007,115000,483633325,2335,2335,2335,2330,878
20241007,114900,481583205,2335,2315,2335,2315,4814
20241007,114800,470400190,2310,2310,2310,2310,0
20241007,114700,470400190,2310,2310,2310,2310,115
20241007,114600,470134540,2310,2325,2325,2310,6098
20241007,114500,456014335,2330,2330,2330,2330,0
20241007,114400,456014335,2330,2330,2330,2330,6
20241007,114300,456000355,2330,2330,2330,2325,2568
20241007,114200,450019920,2330,2330,2335,2330,2235
20241007,114100,444811870,2330,2330,2330,2330,1
20241007,114000,444809540,2330,2330,2330,2330,0
20241007,113900,444809540,2330,2330,2330,2330,0
20241007,113800,444809540,2330,2330,2330,2330,1
20241007,113700,444807210,2330,2330,2330,2330,955
20241007,113600,442582060,2335,2335,2335,2335,15
20241007,113500,442547035,2335,2335,2335,2335,5
20241007,113400,442535360,2335,2335,2335,2335,11
20241007,113300,442509675,2340,2335,2340,2335,36
20241007,113200,442425610,2335,2335,2335,2335,353
20241007,113100,441601355,2335,2335,2335,2335,56
20241007,113000,441470595,2340,2340,2340,2340,294
20241007,112900,440782635,2345,2345,2345,2345,0
20241007,112800,440782635,2345,2340,2345,2340,105
20241007,112700,440536930,2340,2340,2340,2340,185
20241007,112600,440104030,2340,2340,2340,2340,3211
20241007,112500,432590290,2340,2340,2340,2340,337
20241007,112400,431801710,2340,2340,2340,2340,8
20241007,112300,431782990,2340,2340,2340,2340,0
20241007,112200,431782990,2340,2330,2340,2330,15842
20241007,112100,394793940,2330,2330,2335,2330,1399
20241007,112000,391534260,2330,2330,2330,2330,1
20241007,111900,391531930,2325,2325,2325,2325,14
20241007,111800,391499380,2320,2320,2320,2320,100
20241007,111700,391267380,2320,2320,2320,2320,210
20241007,111600,390780180,2315,2325,2325,2315,844
20241007,111500,388820925,2330,2330,2330,2330,5477
20241007,111400,376059515,2335,2330,2335,2330,6048
20241007,111300,361967665,2335,2335,2335,2335,204
20241007,111200,361491325,2330,2330,2330,2330,1994
20241007,111100,356845305,2330,2330,2330,2330,1535
20241007,111000,353268755,2330,2320,2330,2320,2905
20241007,110900,346522700,2315,2315,2315,2315,987
20241007,110800,344237795,2315,2315,2315,2315,100
20241007,110700,344006295,2310,2310,2310,2310,0
20241007,110600,344006295,2310,2310,2310,2305,3380
20241007,110500,336198645,2310,2305,2310,2305,100
20241007,110400,335968095,2305,2305,2305,2305,120
20241007,110300,335691495,2310,2315,2315,2310,641
20241007,110200,334210780,2315,2310,2315,2310,680
20241007,110100,332639080,2310,2310,2310,2310,310
20241007,110000,331922980,2310,2310,2310,2310,150
20241007,105900,331576480,2310,2310,2310,2310,0
20241007,105800,331576480,2310,2310,2310,2310,20
20241007,105700,331530280,2310,2305,2310,2305,158
20241007,105600,331165800,2305,2300,2305,2300,4577
20241007,105500,320620860,2300,2300,2300,2300,1396
20241007,105400,317410060,2300,2295,2300,2295,1250
20241007,105300,314538810,2295,2295,2295,2295,1
20241007,105200,314536515,2305,2305,2305,2305,100
20241007,105100,314306015,2305,2305,2305,2305,1
20241007,105000,314303710,2300,2300,2300,2295,214
20241007,104900,313812360,2300,2290,2300,2290,29
20241007,104800,313745760,2295,2305,2305,2295,3702
20241007,104700,305231405,2305,2305,2305,2305,330
20241007,104600,304470755,2310,2310,2310,2310,0
20241007,104500,304470755,2310,2310,2310,2310,50
20241007,104400,304355255,2310,2310,2310,2310,0
20241007,104300,304355255,2310,2310,2310,2310,129
20241007,104200,304057265,2310,2300,2310,2300,1603
20241007,104100,300369365,2310,2310,2310,2310,3
20241007,104000,300362435,2310,2310,2310,2310,0
20241007,103900,300362435,2310,2310,2310,2310,1
20241007,103800,300360125,2300,2300,2300,2300,523
20241007,103700,299157225,2305,2305,2305,2305,69
20241007,103600,298998180,2305,2310,2310,2305,3910
20241007,103500,289985375,2310,2310,2310,2310,44
20241007,103400,289883735,2310,2310,2310,2310,0
20241007,103300,289883735,2310,2310,2310,2310,0
20241007,103200,289883735,2310,2310,2310,2310,6
20241007,103100,289869875,2310,2310,2310,2310,1
20241007,103000,289867565,2310,2310,2310,2310,96
20241007,102900,289645805,2310,2310,2310,2310,45
20241007,102800,289541855,2310,2310,2310,2310,5
20241007,102700,289530305,2310,2310,2310,2310,2853
20241007,102600,282939875,2320,2320,2320,2320,0
20241007,102500,282939875,2320,2320,2320,2320,150
20241007,102400,282591875,2310,2310,2310,2310,0
20241007,102300,282591875,2310,2315,2315,2310,600
20241007,102200,281203915,2315,2315,2315,2315,984
20241007,102100,278925955,2310,2310,2310,2310,0
20241007,102000,278925955,2310,2310,2310,2310,50
20241007,101900,278810455,2310,2315,2315,2310,424
20241007,101800,277828905,2315,2310,2315,2310,4
20241007,101700,277819655,2310,2310,2310,2310,1001
20241007,101600,275507345,2310,2310,2310,2310,68
20241007,101500,275350265,2310,2315,2315,2310,21
20241007,101400,275301745,2315,2315,2315,2315,2
20241007,101300,275297115,2315,2315,2315,2315,156
20241007,101200,274935975,2320,2315,2320,2315,24
20241007,101100,274880405,2315,2330,2330,2315,102
20241007,101000,274644260,2315,2325,2330,2315,4086
20241007,100900,265144280,2330,2330,2330,2325,1975
20241007,100800,260548420,2330,2325,2330,2325,1956
20241007,100700,256000695,2325,2320,2325,2320,7947
20241007,100600,237563650,2320,2310,2320,2310,1011
20241007,100500,235223230,2310,2320,2320,2310,109
20241007,100400,234970440,2320,2315,2320,2315,393
20241007,100300,234060640,2320,2315,2320,2315,3146
20241007,100200,226774630,2315,2315,2315,2315,440
20241007,100100,225756030,2310,2300,2310,2300,10486
20241007,100000,201571975,2290,2290,2300,2290,1561
20241007,095900,197995510,2290,2290,2290,2290,486
20241007,095800,196882570,2290,2290,2290,2290,1
20241007,095700,196880280,2285,2285,2285,2285,201
20241007,095600,196420995,2285,2290,2290,2285,603
20241007,095500,195042635,2290,2290,2290,2290,83
20241007,095400,194852565,2290,2290,2290,2290,10
20241007,095300,194829665,2290,2285,2290,2285,637
20241007,095200,193372590,2285,2285,2285,2285,0
20241007,095100,193372590,2285,2285,2285,2285,0
20241007,095000,193372590,2285,2285,2285,2285,0
20241007,094900,193372590,2285,2285,2285,2285,0
20241007,094800,193372590,2285,2285,2285,2285,101
20241007,094700,193141805,2285,2285,2285,2285,62
20241007,094600,193000135,2285,2285,2285,2285,15
20241007,094500,192965860,2285,2285,2290,2285,707
20241007,094400,191350360,2280,2280,2280,2280,1188
20241007,094300,188641720,2280,2280,2280,2280,11
20241007,094200,188616640,2280,2280,2290,2280,147
20241007,094100,188280480,2290,2290,2290,2290,0
20241007,094000,188280480,2290,2290,2290,2290,143
20241007,093900,187953010,2280,2280,2280,2280,1
20241007,093800,187950730,2280,2280,2280,2280,75
20241007,093700,187779730,2280,2295,2295,2280,2643
20241007,093600,181743345,2300,2300,2300,2300,405
20241007,093500,180811845,2300,2305,2305,2300,417
20241007,093400,179852725,2300,2305,2305,2300,304
20241007,093300,179152505,2305,2305,2305,2300,1598
20241007,093200,175469915,2305,2305,2305,2305,5
20241007,093100,175458390,2310,2310,2310,2310,1
20241007,093000,175456080,2300,2300,2310,2300,799
20241007,092900,173618305,2300,2300,2300,2295,417
20241007,092800,172659260,2300,2310,2310,2300,151
20241007,092700,172311820,2310,2320,2320,2310,2104
20241007,092600,167450700,2320,2315,2325,2315,144
20241007,092500,167116470,2325,2295,2325,2285,6365
20241007,092400,152425225,2290,2275,2290,2275,1649
20241007,092300,148652540,2270,2255,2270,2250,5129
20241007,092200,137063405,2240,2250,2250,2240,950
20241007,092100,134925915,2250,2275,2275,2230,9998
20241007,092000,112467015,2280,2280,2285,2280,32
20241007,091900,112394050,2285,2280,2290,2280,1158
20241007,091800,109748030,2285,2280,2300,2280,6848
20241007,091700,94052105,2280,2280,2280,2280,5
20241007,091600,94040705,2295,2280,2295,2280,2269
20241007,091500,88845785,2280,2285,2290,2280,6469
20241007,091400,74056435,2285,2260,2290,2260,3946
20241007,091300,65078345,2265,2255,2265,2255,1648
20241007,091200,61349670,2250,2240,2260,2240,1503
20241007,091100,57958295,2240,2240,2240,2240,160
20241007,091000,57599895,2255,2240,2255,2240,1401
20241007,090900,54451370,2240,2240,2240,2240,0
20241007,090800,54451370,2240,2250,2250,2240,501
20241007,090700,53324130,2240,2240,2240,2240,0
20241007,090600,53324130,2240,2250,2250,2240,2001
20241007,090500,48821890,2250,2235,2250,2235,740
20241007,090400,47166110,2240,2250,2250,2240,778
20241007,090300,45423290,2250,2250,2265,2235,5873
20241007,090200,32251775,2270,2270,2270,2250,1318
20241007,090100,29274015,2270,2260,2270,2250,1829
20241007,090000,25132065,2255,2230,2255,2230,11193