KissMeData/200230/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,203700,1510272861,600,600,600,600,37447
20241017,203600,1510272861,600,600,600,600,0
20241017,203500,1510272861,600,600,600,600,0
20241017,203400,1510272861,600,600,600,600,0
20241017,203300,1510272861,600,600,600,600,0
20241017,203200,1510272861,600,600,600,600,0
20241017,203100,1510272861,600,600,600,600,0
20241017,203000,1510272861,600,600,600,600,0
20241017,202900,1510272861,600,600,600,600,0
20241017,202800,1510272861,600,600,600,600,0
20241017,202700,1510272861,600,600,600,600,0
20241017,202600,1510272861,600,600,600,600,0
20241017,202500,1510272861,600,600,600,600,0
20241017,202400,1510272861,600,600,600,600,0
20241017,202300,1510272861,600,600,600,600,0
20241017,202200,1510272861,600,600,600,600,0
20241017,202100,1510272861,600,600,600,600,0
20241017,202000,1510272861,600,600,600,600,0
20241017,201900,1510272861,600,600,600,600,0
20241017,201800,1510272861,600,600,600,600,0
20241017,201700,1510272861,600,600,600,600,0
20241017,201600,1510272861,600,600,600,600,0
20241017,201500,1510272861,600,600,600,600,0
20241017,201400,1510272861,600,600,600,600,0
20241017,201300,1510272861,600,600,600,600,0
20241017,201200,1510272861,600,600,600,600,0
20241017,201100,1510272861,600,600,600,600,0
20241017,201000,1510272861,600,600,600,600,0
20241017,200900,1510272861,600,600,600,600,0
20241017,200800,1510272861,600,600,600,600,0
20241017,200700,1510272861,600,600,600,600,37447
20241017,200600,1510272861,600,600,600,600,0
20241017,200500,1510272861,600,600,600,600,0
20241017,200400,1510272861,600,600,600,600,0
20241017,200300,1510272861,600,600,600,600,0
20241017,200200,1510272861,600,600,600,600,0
20241017,200100,1510272861,600,600,600,600,0
20241017,200000,1510272861,600,600,600,600,0
20241017,195900,1510272861,600,600,600,600,0
20241017,195800,1510272861,600,600,600,600,0
20241017,195700,1510272861,600,600,600,600,0
20241017,195600,1510272861,600,600,600,600,0
20241017,195500,1510272861,600,600,600,600,0
20241017,195400,1510272861,600,600,600,600,0
20241017,195300,1510272861,600,600,600,600,0
20241017,195200,1510272861,600,600,600,600,0
20241017,195100,1510272861,600,600,600,600,0
20241017,195000,1510272861,600,600,600,600,0
20241017,194900,1510272861,600,600,600,600,0
20241017,194800,1510272861,600,600,600,600,0
20241017,194700,1510272861,600,600,600,600,0
20241017,194600,1510272861,600,600,600,600,0
20241017,194500,1510272861,600,600,600,600,0
20241017,194400,1510272861,600,600,600,600,0
20241017,194300,1510272861,600,600,600,600,0
20241017,194200,1510272861,600,600,600,600,0
20241017,194100,1510272861,600,600,600,600,0
20241017,194000,1510272861,600,600,600,600,0
20241017,193900,1510272861,600,600,600,600,0
20241017,193800,1510272861,600,600,600,600,0
20241017,193700,1510272861,600,600,600,600,37447
20241017,193600,1510272861,600,600,600,600,0
20241017,193500,1510272861,600,600,600,600,0
20241017,193400,1510272861,600,600,600,600,0
20241017,193300,1510272861,600,600,600,600,0
20241017,193200,1510272861,600,600,600,600,0
20241017,193100,1510272861,600,600,600,600,0
20241017,193000,1510272861,600,600,600,600,0
20241017,192900,1510272861,600,600,600,600,0
20241017,192800,1510272861,600,600,600,600,0
20241017,192700,1510272861,600,600,600,600,0
20241017,192600,1510272861,600,600,600,600,0
20241017,192500,1510272861,600,600,600,600,0
20241017,192400,1510272861,600,600,600,600,0
20241017,192300,1510272861,600,600,600,600,0
20241017,192200,1510272861,600,600,600,600,0
20241017,192100,1510272861,600,600,600,600,0
20241017,192000,1510272861,600,600,600,600,0
20241017,191900,1510272861,600,600,600,600,0
20241017,191800,1510272861,600,600,600,600,0
20241017,191700,1510272861,600,600,600,600,0
20241017,191600,1510272861,600,600,600,600,0
20241017,191500,1510272861,600,600,600,600,0
20241017,191400,1510272861,600,600,600,600,0
20241017,191300,1510272861,600,600,600,600,0
20241017,191200,1510272861,600,600,600,600,0
20241017,191100,1510272861,600,600,600,600,0
20241017,191000,1510272861,600,600,600,600,0
20241017,190900,1510272861,600,600,600,600,0
20241017,190800,1510272861,600,600,600,600,0
20241017,190700,1510272861,600,600,600,600,37447
20241017,190600,1510272861,600,600,600,600,0
20241017,190500,1510272861,600,600,600,600,0
20241017,190400,1510272861,600,600,600,600,0
20241017,190300,1510272861,600,600,600,600,0
20241017,190200,1510272861,600,600,600,600,0
20241017,190100,1510272861,600,600,600,600,0
20241017,190000,1510272861,600,600,600,600,0
20241017,185900,1510272861,600,600,600,600,0
20241017,185800,1510272861,600,600,600,600,0
20241017,185700,1510272861,600,600,600,600,0
20241017,185600,1510272861,600,600,600,600,0
20241017,185500,1510272861,600,600,600,600,0
20241017,185400,1510272861,600,600,600,600,0
20241017,185300,1510272861,600,600,600,600,0
20241017,185200,1510272861,600,600,600,600,0
20241017,185100,1510272861,600,600,600,600,0
20241017,185000,1510272861,600,600,600,600,0
20241017,184900,1510272861,600,600,600,600,0
20241017,184800,1510272861,600,600,600,600,0
20241017,184700,1510272861,600,600,600,600,0
20241017,184600,1510272861,600,600,600,600,0
20241017,184500,1510272861,600,600,600,600,0
20241017,184400,1510272861,600,600,600,600,0
20241017,184300,1510272861,600,600,600,600,0
20241017,184200,1510272861,600,600,600,600,0
20241017,184100,1510272861,600,600,600,600,0
20241017,184000,1510272861,600,600,600,600,0
20241017,183900,1510272861,600,600,600,600,0
20241017,183800,1510272861,600,600,600,600,0
20241017,183700,1510272861,600,600,600,600,37447
20241017,183600,1510272861,600,600,600,600,0
20241017,183500,1510272861,600,600,600,600,0
20241017,183400,1510272861,600,600,600,600,0
20241017,183300,1510272861,600,600,600,600,0
20241017,183200,1510272861,600,600,600,600,0
20241017,183100,1510272861,600,600,600,600,0
20241017,183000,1510272861,600,600,600,600,0
20241017,182900,1510272861,600,600,600,600,0
20241017,182800,1510272861,600,600,600,600,0
20241017,182700,1510272861,600,600,600,600,0
20241017,182600,1510272861,600,600,600,600,0
20241017,182500,1510272861,600,600,600,600,0
20241017,182400,1510272861,600,600,600,600,0
20241017,182300,1510272861,600,600,600,600,0
20241017,182200,1510272861,600,600,600,600,0
20241017,182100,1510272861,600,600,600,600,0
20241017,182000,1510272861,600,600,600,600,0
20241017,181900,1510272861,600,600,600,600,0
20241017,181800,1510272861,600,600,600,600,0
20241017,181700,1510272861,600,600,600,600,0
20241017,181600,1510272861,600,600,600,600,0
20241017,181500,1510272861,600,600,600,600,0
20241017,181400,1510272861,600,600,600,600,0
20241017,181300,1510272861,600,600,600,600,0
20241017,181200,1510272861,600,600,600,600,0
20241017,181100,1510272861,600,600,600,600,0
20241017,181000,1510272861,600,600,600,600,0
20241017,180900,1510272861,600,600,600,600,0
20241017,180800,1510272861,600,600,600,600,0
20241017,180700,1510272861,600,600,600,600,37447
20241017,180600,1510272861,600,600,600,600,0
20241017,180500,1510272861,600,600,600,600,0
20241017,180400,1510272861,600,600,600,600,0
20241017,180300,1510272861,600,600,600,600,0
20241017,180200,1510272861,600,600,600,600,0
20241017,180100,1510272861,600,600,600,600,0
20241017,180000,1510272861,600,600,600,600,0
20241017,175900,1510272861,600,600,600,600,0
20241017,175800,1510272861,600,600,600,600,0
20241017,175700,1510272861,600,600,600,600,0
20241017,175600,1510272861,600,600,600,600,0
20241017,175500,1510272861,600,600,600,600,0
20241017,175400,1510272861,600,600,600,600,0
20241017,175300,1510272861,600,600,600,600,0
20241017,175200,1510272861,600,600,600,600,0
20241017,175100,1510272861,600,600,600,600,0
20241017,175000,1510272861,600,600,600,600,0
20241017,174900,1510272861,600,600,600,600,0
20241017,174800,1510272861,600,600,600,600,0
20241017,174700,1510272861,600,600,600,600,0
20241017,174600,1510272861,600,600,600,600,0
20241017,174500,1510272861,600,600,600,600,0
20241017,174400,1510272861,600,600,600,600,0
20241017,174300,1510272861,600,600,600,600,0
20241017,174200,1510272861,600,600,600,600,0
20241017,174100,1510272861,600,600,600,600,0
20241017,174000,1510272861,600,600,600,600,0
20241017,173900,1510272861,600,600,600,600,0
20241017,173800,1510272861,600,600,600,600,0
20241017,173700,1510272861,600,600,600,600,37447
20241017,173600,1510272861,600,600,600,600,0
20241017,173500,1510272861,600,600,600,600,0
20241017,173400,1510272861,600,600,600,600,0
20241017,173300,1510272861,600,600,600,600,0
20241017,173200,1510272861,600,600,600,600,0
20241017,173100,1510272861,600,600,600,600,0
20241017,173000,1510272861,600,600,600,600,0
20241017,172900,1510272861,600,600,600,600,0
20241017,172800,1510272861,600,600,600,600,0
20241017,172700,1510272861,600,600,600,600,0
20241017,172600,1510272861,600,600,600,600,0
20241017,172500,1510272861,600,600,600,600,0
20241017,172400,1510272861,600,600,600,600,0
20241017,172300,1510272861,600,600,600,600,0
20241017,172200,1510272861,600,600,600,600,0
20241017,172100,1510272861,600,600,600,600,0
20241017,172000,1510272861,600,600,600,600,0
20241017,171900,1510272861,600,600,600,600,0
20241017,171800,1510272861,600,600,600,600,0
20241017,171700,1510272861,600,600,600,600,0
20241017,171600,1510272861,600,600,600,600,0
20241017,171500,1510272861,600,600,600,600,0
20241017,171400,1510272861,600,600,600,600,0
20241017,171300,1510272861,600,600,600,600,0
20241017,171200,1510272861,600,600,600,600,0
20241017,171100,1510272861,600,600,600,600,0
20241017,171000,1510272861,600,600,600,600,0
20241017,170900,1510272861,600,600,600,600,0
20241017,170800,1510272861,600,600,600,600,0
20241017,170700,1510272861,600,600,600,600,37447
20241017,170600,1510272861,600,600,600,600,0
20241017,170500,1510272861,600,600,600,600,0
20241017,170400,1510272861,600,600,600,600,0
20241017,170300,1510272861,600,600,600,600,0
20241017,170200,1510272861,600,600,600,600,0
20241017,170100,1510272861,600,600,600,600,0
20241017,170000,1510272861,600,600,600,600,0
20241017,165900,1510272861,600,600,600,600,0
20241017,165800,1510272861,600,600,600,600,0
20241017,165700,1510272861,600,600,600,600,0
20241017,165600,1510272861,600,600,600,600,0
20241017,165500,1510272861,600,600,600,600,0
20241017,165400,1510272861,600,600,600,600,0
20241017,165300,1510272861,600,600,600,600,0
20241017,165200,1510272861,600,600,600,600,0
20241017,165100,1510272861,600,600,600,600,0
20241017,165000,1510272861,600,600,600,600,0
20241017,164900,1510272861,600,600,600,600,0
20241017,164800,1510272861,600,600,600,600,0
20241017,164700,1510272861,600,600,600,600,0
20241017,164600,1510272861,600,600,600,600,0
20241017,164500,1510272861,600,600,600,600,0
20241017,164400,1510272861,600,600,600,600,0
20241017,164300,1510272861,600,600,600,600,0
20241017,164200,1510272861,600,600,600,600,0
20241017,164100,1510272861,600,600,600,600,0
20241017,164000,1510272861,600,600,600,600,0
20241017,163900,1510272861,600,600,600,600,0
20241017,163800,1510272861,600,600,600,600,0
20241017,163700,1510272861,600,600,600,600,37447
20241017,163600,1510272861,600,600,600,600,0
20241017,163500,1510272861,600,600,600,600,0
20241017,163400,1510272861,600,600,600,600,0
20241017,163300,1510272861,600,600,600,600,0
20241017,163200,1510272861,600,600,600,600,0
20241017,163100,1510272861,600,600,600,600,0
20241017,163000,1510272861,600,600,600,600,0
20241017,162900,1510272861,600,600,600,600,0
20241017,162800,1510272861,600,600,600,600,0
20241017,162700,1510272861,600,600,600,600,0
20241017,162600,1510272861,600,600,600,600,0
20241017,162500,1510272861,600,600,600,600,0
20241017,162400,1510272861,600,600,600,600,0
20241017,162300,1510272861,600,600,600,600,0
20241017,162200,1510272861,600,600,600,600,0
20241017,162100,1510272861,600,600,600,600,0
20241017,162000,1510272861,600,600,600,600,0
20241017,161900,1510272861,600,600,600,600,0
20241017,161800,1510272861,600,600,600,600,0
20241017,161700,1510272861,600,600,600,600,0
20241017,161600,1510272861,600,600,600,600,0
20241017,161500,1510272861,600,600,600,600,0
20241017,161400,1510272861,600,600,600,600,0
20241017,161300,1510272861,600,600,600,600,0
20241017,161200,1510272861,600,600,600,600,0
20241017,161100,1510272861,600,600,600,600,0
20241017,161000,1510272861,600,600,600,600,0
20241017,160900,1510272861,600,600,600,600,0
20241017,160800,1510272861,600,600,600,600,0
20241017,160700,1510272861,600,600,600,600,37447
20241017,160600,1510272861,600,600,600,600,0
20241017,160500,1510272861,600,600,600,600,0
20241017,160400,1510272861,600,600,600,600,0
20241017,160300,1510272861,600,600,600,600,0
20241017,160200,1510272861,600,600,600,600,0
20241017,160100,1510272861,600,600,600,600,0
20241017,160000,1510272861,600,600,600,600,0
20241017,155900,1510272861,600,600,600,600,0
20241017,155800,1510272861,600,600,600,600,0
20241017,155700,1510272861,600,600,600,600,0
20241017,155600,1510272861,600,600,600,600,0
20241017,155500,1510272861,600,600,600,600,0
20241017,155400,1510272861,600,600,600,600,0
20241017,155300,1510272861,600,600,600,600,0
20241017,155200,1510272861,600,600,600,600,0
20241017,155100,1510272861,600,600,600,600,0
20241017,155000,1510272861,600,600,600,600,0
20241017,154900,1510272861,600,600,600,600,0
20241017,154800,1510272861,600,600,600,600,0
20241017,154700,1510272861,600,600,600,600,0
20241017,154600,1510272861,600,600,600,600,0
20241017,154500,1510272861,600,600,600,600,0
20241017,154400,1510272861,600,600,600,600,0
20241017,154300,1510272861,600,600,600,600,0
20241017,154200,1510272861,600,600,600,600,0
20241017,154100,1510272861,600,600,600,600,0
20241017,154000,1510272861,600,600,600,600,0
20241017,153900,1510272861,600,600,600,600,0
20241017,153800,1510272861,600,600,600,600,0
20241017,153700,1510272861,600,600,600,600,37447
20241017,153600,1510272861,600,600,600,600,0
20241017,153500,1510272861,600,600,600,600,0
20241017,153400,1510272861,600,600,600,600,0
20241017,153300,1510272861,600,600,600,600,0
20241017,153200,1510272861,600,600,600,600,0
20241017,153100,1510272861,600,600,600,600,0
20241017,153000,1510272861,600,600,600,600,37447
20241017,152900,1487804661,608,608,608,608,0
20241017,152800,1487804661,608,608,608,608,0
20241017,152700,1487804661,608,608,608,608,0
20241017,152600,1487804661,608,608,608,608,0
20241017,152500,1487804661,608,608,608,608,0
20241017,152400,1487804661,608,608,608,608,0
20241017,152300,1487804661,608,608,608,608,0
20241017,152200,1487804661,608,608,608,608,0
20241017,152100,1487804661,608,608,608,608,0
20241017,152000,1487804661,608,608,608,608,0
20241017,151900,1487804661,608,609,609,604,6243
20241017,151800,1484027870,605,609,609,605,5121
20241017,151700,1480921692,609,610,610,609,110
20241017,151600,1480854599,610,606,610,606,168
20241017,151500,1480752775,611,607,611,606,5547
20241017,151400,1477386756,608,611,611,608,4367
20241017,151300,1474731614,610,607,610,607,4771
20241017,151200,1471835338,607,611,611,607,5652
20241017,151100,1468398362,611,610,611,610,392
20241017,151000,1468158900,610,610,610,609,6035
20241017,150900,1464480520,610,610,610,610,26
20241017,150800,1464464660,609,606,609,606,2009
20241017,150700,1463241203,606,607,607,606,1084
20241017,150600,1462584152,606,606,607,606,2049
20241017,150500,1461341582,605,605,605,605,0
20241017,150400,1461341582,605,606,606,605,2099
20241017,150300,1460071329,607,607,607,607,269
20241017,150200,1459908046,606,606,606,606,72
20241017,150100,1459864414,607,606,607,606,201
20241017,150000,1459742607,606,606,606,606,300
20241017,145900,1459560807,606,607,607,606,2865
20241017,145800,1457824612,608,608,608,608,588
20241017,145700,1457467108,609,608,609,608,110
20241017,145600,1457400128,608,608,608,608,8
20241017,145500,1457395264,609,605,609,605,2114
20241017,145400,1456116278,605,607,607,605,4750
20241017,145300,1453239347,608,608,608,608,2
20241017,145200,1453238131,608,607,608,607,104
20241017,145100,1453174903,610,611,611,610,85
20241017,145000,1453123049,611,611,611,611,2
20241017,144900,1453121827,612,612,612,612,0
20241017,144800,1453121827,612,610,612,610,31
20241017,144700,1453102915,612,606,612,606,10004
20241017,144600,1446998824,606,606,606,606,0
20241017,144500,1446998824,606,606,606,603,206
20241017,144400,1446874588,603,603,603,603,436
20241017,144300,1446611680,607,607,607,607,0
20241017,144200,1446611680,607,607,607,607,10
20241017,144100,1446605610,607,602,607,601,5001
20241017,144000,1443596416,607,607,607,602,13726
20241017,143900,1435326129,604,604,605,604,4672
20241017,143800,1432504239,605,606,607,604,43
20241017,143700,1432478214,606,603,607,602,7724
20241017,143600,1427820538,603,604,606,603,14641
20241017,143500,1418989012,603,605,606,603,4574
20241017,143400,1416226482,605,608,608,605,1236
20241017,143300,1415478670,608,607,608,607,512
20241017,143200,1415167375,606,606,606,606,1013
20241017,143100,1414553497,607,609,609,607,2044
20241017,143000,1413312729,608,608,608,608,22
20241017,142900,1413299353,605,605,605,605,41
20241017,142800,1413274548,605,610,610,605,6477
20241017,142700,1409344818,610,610,610,610,0
20241017,142600,1409344818,610,610,610,610,1
20241017,142500,1409344208,609,610,610,609,358
20241017,142400,1409126132,610,610,610,610,0
20241017,142300,1409126132,610,608,610,607,7336
20241017,142200,1404655138,608,610,611,608,160
20241017,142100,1404557491,608,609,612,608,10
20241017,142000,1404551389,608,612,612,608,2
20241017,141900,1404550169,613,613,613,613,0
20241017,141800,1404550169,613,604,613,604,11203
20241017,141700,1397724563,604,604,604,604,1888
20241017,141600,1396584211,604,607,607,604,618
20241017,141500,1396210742,607,605,607,604,1139
20241017,141400,1395522353,603,605,608,603,18143
20241017,141300,1384549342,605,606,606,605,952
20241017,141200,1383973370,608,608,608,606,4
20241017,141100,1383970942,607,608,608,607,755
20241017,141000,1383511916,608,607,608,607,1003
20241017,140900,1382903094,607,607,607,605,1126
20241017,140800,1382221257,607,605,607,605,1091
20241017,140700,1381559171,605,605,605,604,2506
20241017,140600,1380044040,605,605,605,604,1929
20241017,140500,1378877906,605,604,605,604,7520
20241017,140400,1374333854,605,606,606,605,879
20241017,140300,1373801190,608,605,608,605,2542
20241017,140200,1372261907,605,607,607,605,4658
20241017,140100,1369440883,609,609,610,608,1173
20241017,140000,1368726206,607,610,610,607,101
20241017,135900,1368664896,607,609,609,607,3833
20241017,135800,1366333324,610,610,610,610,1
20241017,135700,1366332714,609,609,609,609,100
20241017,135600,1366271814,609,609,609,609,761
20241017,135500,1365808365,610,610,610,610,114
20241017,135400,1365738825,610,611,611,610,157
20241017,135300,1365642956,610,612,612,610,3295
20241017,135200,1363627526,612,611,612,611,302
20241017,135100,1363443002,611,611,611,611,491
20241017,135000,1363143001,611,611,611,611,2003
20241017,134900,1361919168,611,611,611,611,17
20241017,134800,1361908781,612,612,612,612,1
20241017,134700,1361908169,612,612,612,612,0
20241017,134600,1361908169,612,611,612,610,606
20241017,134500,1361538301,612,612,612,612,200
20241017,134400,1361415901,612,609,612,609,23
20241017,134300,1361401891,609,611,612,609,2982
20241017,134200,1359583843,609,609,610,609,530
20241017,134100,1359261068,610,610,611,610,531
20241017,134000,1358937157,610,611,611,610,1001
20241017,133900,1358326046,612,609,612,609,3242
20241017,133800,1356346441,607,608,609,607,141
20241017,133700,1356260649,608,609,609,608,20
20241017,133600,1356248479,609,608,610,607,4006
20241017,133500,1353813824,608,608,608,608,0
20241017,133400,1353813824,608,608,608,608,1
20241017,133300,1353813216,605,608,608,605,25
20241017,133200,1353798019,608,608,608,608,623
20241017,133100,1353419235,608,608,608,608,10
20241017,133000,1353413155,604,604,604,604,0
20241017,132900,1353413155,604,607,607,603,6672
20241017,132800,1349380993,607,606,607,606,296
20241017,132700,1349201371,607,607,609,607,637
20241017,132600,1348814710,607,607,607,607,14
20241017,132500,1348806212,607,609,609,607,506
20241017,132400,1348499046,609,608,609,604,1022
20241017,132300,1347881668,604,604,604,604,123
20241017,132200,1347807376,604,608,608,604,1694
20241017,132100,1346783732,608,607,608,607,132
20241017,132000,1346703603,607,606,607,606,2908
20241017,131900,1344938947,607,607,607,607,300
20241017,131800,1344756847,607,603,607,603,2
20241017,131700,1344755637,603,604,604,603,564
20241017,131600,1344415294,606,604,606,604,343
20241017,131500,1344207438,606,603,606,603,56
20241017,131400,1344173520,606,607,607,606,1300
20241017,131300,1343384720,603,603,603,603,104
20241017,131200,1343322008,603,606,606,603,11171
20241017,131100,1336576720,606,607,608,606,5521
20241017,131000,1333230392,608,609,609,608,275
20241017,130900,1333062936,609,607,609,607,976
20241017,130800,1332470502,607,607,607,607,31
20241017,130700,1332451685,608,610,610,608,13778
20241017,130600,1324053361,610,611,611,610,12915
20241017,130500,1316169456,613,612,613,612,337
20241017,130400,1315962915,612,611,612,611,73
20241017,130300,1315918309,611,613,613,611,506
20241017,130200,1315609135,613,615,615,613,8510
20241017,130100,1310388113,617,617,617,617,0
20241017,130000,1310388113,617,616,617,616,7176
20241017,125900,1305967686,616,616,616,616,11635
20241017,125800,1298800526,615,614,615,613,16511
20241017,125700,1288648480,611,612,614,611,5278
20241017,125600,1285413032,611,612,612,611,6230
20241017,125500,1281606479,612,612,612,612,1108
20241017,125400,1280928383,612,613,614,612,196
20241017,125300,1280808391,612,614,614,612,1922
20241017,125200,1279630085,612,612,613,612,487
20241017,125100,1279331946,612,611,614,611,715
20241017,125000,1278894864,614,614,615,609,2838
20241017,124900,1277149710,615,613,615,609,10532
20241017,124800,1270700313,609,611,615,609,41328
20241017,124700,1245402088,611,611,611,610,4474
20241017,124600,1242671213,610,611,612,610,1304
20241017,124500,1241875119,611,610,611,609,6556
20241017,124400,1237873159,610,611,611,610,17
20241017,124300,1237862780,611,611,611,609,160
20241017,124200,1237765257,610,609,610,609,964
20241017,124100,1237177232,609,609,609,608,2789
20241017,124000,1235480192,608,609,609,606,5260
20241017,123900,1232287048,609,609,609,608,3551
20241017,123800,1230125700,609,610,610,609,5240
20241017,123700,1226934303,610,612,613,609,3362
20241017,123600,1224881544,613,613,615,609,38608
20241017,123500,1201221171,613,605,613,605,17998
20241017,123400,1190225779,606,607,608,605,3182
20241017,123300,1188294518,605,608,608,605,4095
20241017,123200,1185811912,605,608,608,605,8418
20241017,123100,1180708924,609,605,609,605,12930
20241017,123000,1172847922,604,600,604,600,7066
20241017,122900,1168588214,600,602,602,600,8358
20241017,122800,1163567327,603,600,603,600,6750
20241017,122700,1159508176,600,600,600,600,917
20241017,122600,1158957976,600,600,600,600,1711
20241017,122500,1157931376,599,597,599,597,1510
20241017,122400,1157027907,597,598,599,597,363
20241017,122300,1156810842,598,599,600,598,3135
20241017,122200,1154931313,600,598,600,598,2306
20241017,122100,1153550153,598,598,598,598,1885
20241017,122000,1152422923,599,598,599,598,1122
20241017,121900,1151751964,599,596,599,596,12081
20241017,121800,1144543068,595,594,595,594,10074
20241017,121700,1138555747,594,594,594,594,58
20241017,121600,1138521295,593,594,594,593,242
20241017,121500,1138377548,594,593,594,593,6405
20241017,121400,1134579381,593,593,593,593,450
20241017,121300,1134312531,593,593,593,593,171
20241017,121200,1134211128,593,593,593,593,0
20241017,121100,1134211128,593,592,593,592,736
20241017,121000,1133775182,592,592,592,592,1018
20241017,120900,1133172526,592,592,592,592,1
20241017,120800,1133171934,592,592,592,592,54
20241017,120700,1133139966,592,592,592,592,1163
20241017,120600,1132451470,593,593,593,593,210
20241017,120500,1132326940,593,593,593,593,0
20241017,120400,1132326940,593,593,593,593,10
20241017,120300,1132321010,592,592,592,592,0
20241017,120200,1132321010,592,592,592,592,5571
20241017,120100,1129022978,592,592,592,592,3
20241017,120000,1129021202,591,591,591,591,3335
20241017,115900,1127050217,592,591,592,591,90
20241017,115800,1126996959,591,591,591,591,2148
20241017,115700,1125727491,591,591,591,591,1437
20241017,115600,1124878224,591,591,591,591,0
20241017,115500,1124878224,591,592,592,591,204
20241017,115400,1124757556,590,590,590,590,364
20241017,115300,1124542796,592,592,592,592,169
20241017,115200,1124442748,590,590,590,590,516
20241017,115100,1124138308,592,592,592,592,0
20241017,115000,1124138308,592,590,592,590,320
20241017,114900,1123949280,590,589,590,589,1252
20241017,114800,1123211849,590,590,590,590,130
20241017,114700,1123135149,590,591,591,590,715
20241017,114600,1122713298,590,590,592,590,20278
20241017,114500,1110749272,590,593,593,590,20983
20241017,114400,1098343982,592,592,592,592,1710
20241017,114300,1097331662,592,592,592,592,12
20241017,114200,1097324558,591,593,593,591,25
20241017,114100,1097309775,593,591,593,591,13489
20241017,114000,1089330800,593,591,593,590,3380
20241017,113900,1087335427,592,592,592,592,610
20241017,113800,1086974307,593,593,593,593,1
20241017,113700,1086973714,592,592,592,592,24
20241017,113600,1086959506,593,593,593,593,0
20241017,113500,1086959506,593,593,593,593,0
20241017,113400,1086959506,593,592,594,591,2718
20241017,113300,1085352348,593,592,594,592,14241
20241017,113200,1076907007,593,593,593,593,5
20241017,113100,1076904042,592,593,593,592,727
20241017,113000,1076473156,593,593,593,593,503
20241017,112900,1076174877,592,593,593,592,1500
20241017,112800,1075286377,593,590,593,590,2463
20241017,112700,1073832307,590,591,591,590,6809
20241017,112600,1069814710,591,591,591,591,82
20241017,112500,1069766248,591,591,591,591,2
20241017,112400,1069765066,591,593,593,591,58
20241017,112300,1069730760,593,592,593,590,827
20241017,112200,1069242200,592,592,592,592,0
20241017,112100,1069242200,592,592,592,592,0
20241017,112000,1069242200,592,590,592,590,429
20241017,111900,1068989086,589,589,590,589,1085
20241017,111800,1068349138,590,590,590,590,320
20241017,111700,1068160338,590,590,590,590,1061
20241017,111600,1067534348,590,592,592,589,1218
20241017,111500,1066815131,592,592,592,590,41
20241017,111400,1066790865,592,592,592,592,1115
20241017,111300,1066130785,592,590,592,590,187
20241017,111200,1066020451,592,590,592,590,4667
20241017,111100,1063266863,591,591,591,590,1009
20241017,111000,1062670949,593,590,593,590,374
20241017,110900,1062449170,593,589,593,589,1716
20241017,110800,1061435936,591,590,591,590,1648
20241017,110700,1060463614,590,590,590,590,461
20241017,110600,1060191624,590,589,590,589,107
20241017,110500,1060128543,590,590,590,590,510
20241017,110400,1059827643,590,589,590,589,2402
20241017,110300,1058412061,590,590,590,587,6525
20241017,110200,1054579464,590,590,590,590,3216
20241017,110100,1052682024,589,590,590,589,213
20241017,110000,1052556362,590,588,590,587,1065
20241017,105900,1051930689,590,589,590,589,802
20241017,105800,1051458309,590,590,590,588,163
20241017,105700,1051362185,589,589,590,586,6620
20241017,105600,1047470233,589,588,589,588,1847
20241017,105500,1046384174,589,589,589,589,121
20241017,105400,1046312905,589,589,589,588,779
20241017,105300,1045854820,590,590,590,590,746
20241017,105200,1045414680,590,590,590,590,60
20241017,105100,1045379280,587,591,592,587,595
20241017,105000,1045029440,591,592,592,586,40890
20241017,104900,1020991804,592,591,592,591,602
20241017,104800,1020635970,592,592,592,592,179
20241017,104700,1020530002,592,591,592,591,6270
20241017,104600,1016824287,591,591,591,591,862
20241017,104500,1016314845,591,591,591,591,1015
20241017,104400,1015714980,591,590,591,590,2
20241017,104300,1015713799,591,590,591,590,2139
20241017,104200,1014449786,591,591,591,590,1665
20241017,104100,1013467429,590,589,590,589,7129
20241017,104000,1009265724,589,589,589,588,493
20241017,103900,1008975389,589,589,589,588,596
20241017,103800,1008624700,589,589,589,588,241
20241017,103700,1008482921,589,588,589,588,32
20241017,103600,1008464103,589,587,589,587,1242
20241017,103500,1007733922,588,588,588,587,1662
20241017,103400,1006756966,588,588,588,587,28
20241017,103300,1006740503,588,587,588,587,4497
20241017,103200,1004099444,588,588,588,587,2877
20241017,103100,1002410641,588,586,588,586,810
20241017,103000,1001935355,588,588,588,585,57
20241017,102900,1001901989,588,587,588,585,1001
20241017,102800,1001315944,587,585,587,585,1646
20241017,102700,1000352029,588,588,589,584,13731
20241017,102600,992312958,588,587,588,587,3567
20241017,102500,990218632,589,589,589,586,4107
20241017,102400,987799873,585,589,589,584,33252
20241017,102300,968336515,589,587,591,586,7372
20241017,102200,964012146,587,590,592,586,15983
20241017,102100,954626927,592,592,592,592,4
20241017,102000,954624559,592,588,592,588,1431
20241017,101900,953782985,588,589,589,588,10651
20241017,101800,947517529,589,591,593,589,12947
20241017,101700,939882110,592,593,593,592,2499
20241017,101600,938402659,593,593,593,592,203
20241017,101500,938282330,593,592,593,592,416
20241017,101400,938036036,593,592,593,592,10125
20241017,101300,932040026,592,592,592,591,6611
20241017,101200,928126540,592,591,592,591,2506
20241017,101100,926645492,591,591,591,590,3404
20241017,101000,924633729,591,591,591,589,995
20241017,100900,924047610,591,591,591,589,16
20241017,100800,924038182,589,591,591,589,4261
20241017,100700,921526190,590,591,591,590,193
20241017,100600,921412318,591,591,591,591,3
20241017,100500,921410545,591,587,592,587,22830
20241017,100400,907957526,588,587,588,585,16578
20241017,100300,898242693,586,590,590,586,18481
20241017,100200,887400348,588,588,588,587,759
20241017,100100,886954520,588,587,590,587,3789
20241017,100000,884728559,590,588,590,587,27932
20241017,095900,868319560,590,590,590,588,1081
20241017,095800,867682844,588,587,590,587,1311
20241017,095700,866911983,590,588,590,587,21161
20241017,095600,854464854,589,595,595,588,28813
20241017,095500,837458876,595,591,595,590,3180
20241017,095400,835571763,594,590,594,590,531
20241017,095300,835258441,590,591,594,590,1976
20241017,095200,834092472,590,590,594,589,21841
20241017,095100,821173918,590,588,590,588,1117
20241017,095000,820516357,588,591,591,588,20076
20241017,094900,808697639,591,591,592,590,8834
20241017,094800,803477049,592,591,592,590,15763
20241017,094700,794167743,591,591,592,591,6984
20241017,094600,790039706,592,592,594,591,8899
20241017,094500,784771424,591,592,592,591,3651
20241017,094400,782613345,592,592,592,590,8445
20241017,094300,777622248,591,592,592,591,1650
20241017,094200,776646960,591,592,592,590,4630
20241017,094100,773910628,590,591,591,590,11153
20241017,094000,767326578,591,591,592,590,4181
20241017,093900,764856502,592,592,592,590,7516
20241017,093800,760413922,592,594,597,592,5939
20241017,093700,756892973,594,594,598,594,2078
20241017,093600,755658306,594,593,599,593,5890
20241017,093500,752157029,594,595,595,588,87510
20241017,093400,700453004,596,598,598,596,8777
20241017,093300,695219343,597,597,597,594,7080
20241017,093200,691006080,596,595,599,595,3586
20241017,093100,688869659,594,597,599,594,25639
20241017,093000,673596378,595,599,599,594,19489
20241017,092900,661992881,597,600,600,597,19763
20241017,092800,650176708,599,600,600,599,4623
20241017,092700,647405286,603,604,605,601,6445
20241017,092600,643519821,604,596,604,596,39826
20241017,092500,619666517,596,603,603,596,67733
20241017,092400,579039314,603,603,604,603,2824
20241017,092300,577336332,604,602,605,602,5895
20241017,092200,573787092,602,601,605,601,18452
20241017,092100,562692221,601,608,608,601,69838
20241017,092000,520570872,605,605,608,605,3885
20241017,091900,518210176,605,604,606,604,4715
20241017,091800,515358489,605,604,605,604,7368
20241017,091700,510907250,604,603,605,603,9825
20241017,091600,504979509,604,608,608,604,18114
20241017,091500,494002714,607,608,609,606,5488
20241017,091400,490669253,608,608,608,607,1119
20241017,091300,489989011,608,603,608,601,19145
20241017,091200,478426580,605,604,606,601,53294
20241017,091100,446321438,603,608,608,602,82354
20241017,091000,396566659,609,612,612,609,19877
20241017,090900,384446246,611,615,615,611,12054
20241017,090800,377065107,611,618,618,610,21785
20241017,090700,363710545,620,615,623,613,6170
20241017,090600,359920124,614,610,623,610,55719
20241017,090500,325746759,610,617,623,610,43043
20241017,090400,299365702,614,616,617,607,229280
20241017,090300,159493770,616,625,627,616,108893
20241017,090200,91960857,628,621,630,621,26467
20241017,090100,75441763,620,620,624,615,34863
20241017,090000,53873662,620,615,621,614,86633