KissMeData/214610/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,205900,2006828515,1735,1735,1735,1735,16457
20241007,205800,2006828515,1735,1735,1735,1735,0
20241007,205700,2006828515,1735,1735,1735,1735,0
20241007,205600,2006828515,1735,1735,1735,1735,0
20241007,205500,2006828515,1735,1735,1735,1735,0
20241007,205400,2006828515,1735,1735,1735,1735,0
20241007,205300,2006828515,1735,1735,1735,1735,0
20241007,205200,2006828515,1735,1735,1735,1735,0
20241007,205100,2006828515,1735,1735,1735,1735,0
20241007,205000,2006828515,1735,1735,1735,1735,0
20241007,204900,2006828515,1735,1735,1735,1735,0
20241007,204800,2006828515,1735,1735,1735,1735,0
20241007,204700,2006828515,1735,1735,1735,1735,0
20241007,204600,2006828515,1735,1735,1735,1735,0
20241007,204500,2006828515,1735,1735,1735,1735,0
20241007,204400,2006828515,1735,1735,1735,1735,0
20241007,204300,2006828515,1735,1735,1735,1735,0
20241007,204200,2006828515,1735,1735,1735,1735,0
20241007,204100,2006828515,1735,1735,1735,1735,0
20241007,204000,2006828515,1735,1735,1735,1735,0
20241007,203900,2006828515,1735,1735,1735,1735,0
20241007,203800,2006828515,1735,1735,1735,1735,0
20241007,203700,2006828515,1735,1735,1735,1735,0
20241007,203600,2006828515,1735,1735,1735,1735,0
20241007,203500,2006828515,1735,1735,1735,1735,0
20241007,203400,2006828515,1735,1735,1735,1735,0
20241007,203300,2006828515,1735,1735,1735,1735,0
20241007,203200,2006828515,1735,1735,1735,1735,0
20241007,203100,2006828515,1735,1735,1735,1735,0
20241007,203000,2006828515,1735,1735,1735,1735,0
20241007,202900,2006828515,1735,1735,1735,1735,16457
20241007,202800,2006828515,1735,1735,1735,1735,0
20241007,202700,2006828515,1735,1735,1735,1735,0
20241007,202600,2006828515,1735,1735,1735,1735,0
20241007,202500,2006828515,1735,1735,1735,1735,0
20241007,202400,2006828515,1735,1735,1735,1735,0
20241007,202300,2006828515,1735,1735,1735,1735,0
20241007,202200,2006828515,1735,1735,1735,1735,0
20241007,202100,2006828515,1735,1735,1735,1735,0
20241007,202000,2006828515,1735,1735,1735,1735,0
20241007,201900,2006828515,1735,1735,1735,1735,0
20241007,201800,2006828515,1735,1735,1735,1735,0
20241007,201700,2006828515,1735,1735,1735,1735,0
20241007,201600,2006828515,1735,1735,1735,1735,0
20241007,201500,2006828515,1735,1735,1735,1735,0
20241007,201400,2006828515,1735,1735,1735,1735,0
20241007,201300,2006828515,1735,1735,1735,1735,0
20241007,201200,2006828515,1735,1735,1735,1735,0
20241007,201100,2006828515,1735,1735,1735,1735,0
20241007,201000,2006828515,1735,1735,1735,1735,0
20241007,200900,2006828515,1735,1735,1735,1735,0
20241007,200800,2006828515,1735,1735,1735,1735,0
20241007,200700,2006828515,1735,1735,1735,1735,0
20241007,200600,2006828515,1735,1735,1735,1735,0
20241007,200500,2006828515,1735,1735,1735,1735,0
20241007,200400,2006828515,1735,1735,1735,1735,0
20241007,200300,2006828515,1735,1735,1735,1735,0
20241007,200200,2006828515,1735,1735,1735,1735,0
20241007,200100,2006828515,1735,1735,1735,1735,0
20241007,200000,2006828515,1735,1735,1735,1735,0
20241007,195900,2006828515,1735,1735,1735,1735,16457
20241007,195800,2006828515,1735,1735,1735,1735,0
20241007,195700,2006828515,1735,1735,1735,1735,0
20241007,195600,2006828515,1735,1735,1735,1735,0
20241007,195500,2006828515,1735,1735,1735,1735,0
20241007,195400,2006828515,1735,1735,1735,1735,0
20241007,195300,2006828515,1735,1735,1735,1735,0
20241007,195200,2006828515,1735,1735,1735,1735,0
20241007,195100,2006828515,1735,1735,1735,1735,0
20241007,195000,2006828515,1735,1735,1735,1735,0
20241007,194900,2006828515,1735,1735,1735,1735,0
20241007,194800,2006828515,1735,1735,1735,1735,0
20241007,194700,2006828515,1735,1735,1735,1735,0
20241007,194600,2006828515,1735,1735,1735,1735,0
20241007,194500,2006828515,1735,1735,1735,1735,0
20241007,194400,2006828515,1735,1735,1735,1735,0
20241007,194300,2006828515,1735,1735,1735,1735,0
20241007,194200,2006828515,1735,1735,1735,1735,0
20241007,194100,2006828515,1735,1735,1735,1735,0
20241007,194000,2006828515,1735,1735,1735,1735,0
20241007,193900,2006828515,1735,1735,1735,1735,0
20241007,193800,2006828515,1735,1735,1735,1735,0
20241007,193700,2006828515,1735,1735,1735,1735,0
20241007,193600,2006828515,1735,1735,1735,1735,0
20241007,193500,2006828515,1735,1735,1735,1735,0
20241007,193400,2006828515,1735,1735,1735,1735,0
20241007,193300,2006828515,1735,1735,1735,1735,0
20241007,193200,2006828515,1735,1735,1735,1735,0
20241007,193100,2006828515,1735,1735,1735,1735,0
20241007,193000,2006828515,1735,1735,1735,1735,0
20241007,192900,2006828515,1735,1735,1735,1735,16457
20241007,192800,2006828515,1735,1735,1735,1735,0
20241007,192700,2006828515,1735,1735,1735,1735,0
20241007,192600,2006828515,1735,1735,1735,1735,0
20241007,192500,2006828515,1735,1735,1735,1735,0
20241007,192400,2006828515,1735,1735,1735,1735,0
20241007,192300,2006828515,1735,1735,1735,1735,0
20241007,192200,2006828515,1735,1735,1735,1735,0
20241007,192100,2006828515,1735,1735,1735,1735,0
20241007,192000,2006828515,1735,1735,1735,1735,0
20241007,191900,2006828515,1735,1735,1735,1735,0
20241007,191800,2006828515,1735,1735,1735,1735,0
20241007,191700,2006828515,1735,1735,1735,1735,0
20241007,191600,2006828515,1735,1735,1735,1735,0
20241007,191500,2006828515,1735,1735,1735,1735,0
20241007,191400,2006828515,1735,1735,1735,1735,0
20241007,191300,2006828515,1735,1735,1735,1735,0
20241007,191200,2006828515,1735,1735,1735,1735,0
20241007,191100,2006828515,1735,1735,1735,1735,0
20241007,191000,2006828515,1735,1735,1735,1735,0
20241007,190900,2006828515,1735,1735,1735,1735,0
20241007,190800,2006828515,1735,1735,1735,1735,0
20241007,190700,2006828515,1735,1735,1735,1735,0
20241007,190600,2006828515,1735,1735,1735,1735,0
20241007,190500,2006828515,1735,1735,1735,1735,0
20241007,190400,2006828515,1735,1735,1735,1735,0
20241007,190300,2006828515,1735,1735,1735,1735,0
20241007,190200,2006828515,1735,1735,1735,1735,0
20241007,190100,2006828515,1735,1735,1735,1735,0
20241007,190000,2006828515,1735,1735,1735,1735,0
20241007,185900,2006828515,1735,1735,1735,1735,16457
20241007,185800,2006828515,1735,1735,1735,1735,0
20241007,185700,2006828515,1735,1735,1735,1735,0
20241007,185600,2006828515,1735,1735,1735,1735,0
20241007,185500,2006828515,1735,1735,1735,1735,0
20241007,185400,2006828515,1735,1735,1735,1735,0
20241007,185300,2006828515,1735,1735,1735,1735,0
20241007,185200,2006828515,1735,1735,1735,1735,0
20241007,185100,2006828515,1735,1735,1735,1735,0
20241007,185000,2006828515,1735,1735,1735,1735,0
20241007,184900,2006828515,1735,1735,1735,1735,0
20241007,184800,2006828515,1735,1735,1735,1735,0
20241007,184700,2006828515,1735,1735,1735,1735,0
20241007,184600,2006828515,1735,1735,1735,1735,0
20241007,184500,2006828515,1735,1735,1735,1735,0
20241007,184400,2006828515,1735,1735,1735,1735,0
20241007,184300,2006828515,1735,1735,1735,1735,0
20241007,184200,2006828515,1735,1735,1735,1735,0
20241007,184100,2006828515,1735,1735,1735,1735,0
20241007,184000,2006828515,1735,1735,1735,1735,0
20241007,183900,2006828515,1735,1735,1735,1735,0
20241007,183800,2006828515,1735,1735,1735,1735,0
20241007,183700,2006828515,1735,1735,1735,1735,0
20241007,183600,2006828515,1735,1735,1735,1735,0
20241007,183500,2006828515,1735,1735,1735,1735,0
20241007,183400,2006828515,1735,1735,1735,1735,0
20241007,183300,2006828515,1735,1735,1735,1735,0
20241007,183200,2006828515,1735,1735,1735,1735,0
20241007,183100,2006828515,1735,1735,1735,1735,0
20241007,183000,2006828515,1735,1735,1735,1735,0
20241007,182900,2006828515,1735,1735,1735,1735,16457
20241007,182800,2006828515,1735,1735,1735,1735,0
20241007,182700,2006828515,1735,1735,1735,1735,0
20241007,182600,2006828515,1735,1735,1735,1735,0
20241007,182500,2006828515,1735,1735,1735,1735,0
20241007,182400,2006828515,1735,1735,1735,1735,0
20241007,182300,2006828515,1735,1735,1735,1735,0
20241007,182200,2006828515,1735,1735,1735,1735,0
20241007,182100,2006828515,1735,1735,1735,1735,0
20241007,182000,2006828515,1735,1735,1735,1735,0
20241007,181900,2006828515,1735,1735,1735,1735,0
20241007,181800,2006828515,1735,1735,1735,1735,0
20241007,181700,2006828515,1735,1735,1735,1735,0
20241007,181600,2006828515,1735,1735,1735,1735,0
20241007,181500,2006828515,1735,1735,1735,1735,0
20241007,181400,2006828515,1735,1735,1735,1735,0
20241007,181300,2006828515,1735,1735,1735,1735,0
20241007,181200,2006828515,1735,1735,1735,1735,0
20241007,181100,2006828515,1735,1735,1735,1735,0
20241007,181000,2006828515,1735,1735,1735,1735,0
20241007,180900,2006828515,1735,1735,1735,1735,0
20241007,180800,2006828515,1735,1735,1735,1735,0
20241007,180700,2006828515,1735,1735,1735,1735,0
20241007,180600,2006828515,1735,1735,1735,1735,0
20241007,180500,2006828515,1735,1735,1735,1735,0
20241007,180400,2006828515,1735,1735,1735,1735,0
20241007,180300,2006828515,1735,1735,1735,1735,0
20241007,180200,2006828515,1735,1735,1735,1735,0
20241007,180100,2006828515,1735,1735,1735,1735,0
20241007,180000,2006828515,1735,1735,1735,1735,0
20241007,175900,2006828515,1735,1735,1735,1735,16457
20241007,175800,2006828515,1735,1735,1735,1735,0
20241007,175700,2006828515,1735,1735,1735,1735,0
20241007,175600,2006828515,1735,1735,1735,1735,0
20241007,175500,2006828515,1735,1735,1735,1735,0
20241007,175400,2006828515,1735,1735,1735,1735,0
20241007,175300,2006828515,1735,1735,1735,1735,0
20241007,175200,2006828515,1735,1735,1735,1735,0
20241007,175100,2006828515,1735,1735,1735,1735,0
20241007,175000,2006828515,1735,1735,1735,1735,0
20241007,174900,2006828515,1735,1735,1735,1735,0
20241007,174800,2006828515,1735,1735,1735,1735,0
20241007,174700,2006828515,1735,1735,1735,1735,0
20241007,174600,2006828515,1735,1735,1735,1735,0
20241007,174500,2006828515,1735,1735,1735,1735,0
20241007,174400,2006828515,1735,1735,1735,1735,0
20241007,174300,2006828515,1735,1735,1735,1735,0
20241007,174200,2006828515,1735,1735,1735,1735,0
20241007,174100,2006828515,1735,1735,1735,1735,0
20241007,174000,2006828515,1735,1735,1735,1735,0
20241007,173900,2006828515,1735,1735,1735,1735,0
20241007,173800,2006828515,1735,1735,1735,1735,0
20241007,173700,2006828515,1735,1735,1735,1735,0
20241007,173600,2006828515,1735,1735,1735,1735,0
20241007,173500,2006828515,1735,1735,1735,1735,0
20241007,173400,2006828515,1735,1735,1735,1735,0
20241007,173300,2006828515,1735,1735,1735,1735,0
20241007,173200,2006828515,1735,1735,1735,1735,0
20241007,173100,2006828515,1735,1735,1735,1735,0
20241007,173000,2006828515,1735,1735,1735,1735,0
20241007,172900,2006828515,1735,1735,1735,1735,16457
20241007,172800,2006828515,1735,1735,1735,1735,0
20241007,172700,2006828515,1735,1735,1735,1735,0
20241007,172600,2006828515,1735,1735,1735,1735,0
20241007,172500,2006828515,1735,1735,1735,1735,0
20241007,172400,2006828515,1735,1735,1735,1735,0
20241007,172300,2006828515,1735,1735,1735,1735,0
20241007,172200,2006828515,1735,1735,1735,1735,0
20241007,172100,2006828515,1735,1735,1735,1735,0
20241007,172000,2006828515,1735,1735,1735,1735,0
20241007,171900,2006828515,1735,1735,1735,1735,0
20241007,171800,2006828515,1735,1735,1735,1735,0
20241007,171700,2006828515,1735,1735,1735,1735,0
20241007,171600,2006828515,1735,1735,1735,1735,0
20241007,171500,2006828515,1735,1735,1735,1735,0
20241007,171400,2006828515,1735,1735,1735,1735,0
20241007,171300,2006828515,1735,1735,1735,1735,0
20241007,171200,2006828515,1735,1735,1735,1735,0
20241007,171100,2006828515,1735,1735,1735,1735,0
20241007,171000,2006828515,1735,1735,1735,1735,0
20241007,170900,2006828515,1735,1735,1735,1735,0
20241007,170800,2006828515,1735,1735,1735,1735,0
20241007,170700,2006828515,1735,1735,1735,1735,0
20241007,170600,2006828515,1735,1735,1735,1735,0
20241007,170500,2006828515,1735,1735,1735,1735,0
20241007,170400,2006828515,1735,1735,1735,1735,0
20241007,170300,2006828515,1735,1735,1735,1735,0
20241007,170200,2006828515,1735,1735,1735,1735,0
20241007,170100,2006828515,1735,1735,1735,1735,0
20241007,170000,2006828515,1735,1735,1735,1735,0
20241007,165900,2006828515,1735,1735,1735,1735,16457
20241007,165800,2006828515,1735,1735,1735,1735,0
20241007,165700,2006828515,1735,1735,1735,1735,0
20241007,165600,2006828515,1735,1735,1735,1735,0
20241007,165500,2006828515,1735,1735,1735,1735,0
20241007,165400,2006828515,1735,1735,1735,1735,0
20241007,165300,2006828515,1735,1735,1735,1735,0
20241007,165200,2006828515,1735,1735,1735,1735,0
20241007,165100,2006828515,1735,1735,1735,1735,0
20241007,165000,2006828515,1735,1735,1735,1735,0
20241007,164900,2006828515,1735,1735,1735,1735,0
20241007,164800,2006828515,1735,1735,1735,1735,0
20241007,164700,2006828515,1735,1735,1735,1735,0
20241007,164600,2006828515,1735,1735,1735,1735,0
20241007,164500,2006828515,1735,1735,1735,1735,0
20241007,164400,2006828515,1735,1735,1735,1735,0
20241007,164300,2006828515,1735,1735,1735,1735,0
20241007,164200,2006828515,1735,1735,1735,1735,0
20241007,164100,2006828515,1735,1735,1735,1735,0
20241007,164000,2006828515,1735,1735,1735,1735,0
20241007,163900,2006828515,1735,1735,1735,1735,0
20241007,163800,2006828515,1735,1735,1735,1735,0
20241007,163700,2006828515,1735,1735,1735,1735,0
20241007,163600,2006828515,1735,1735,1735,1735,0
20241007,163500,2006828515,1735,1735,1735,1735,0
20241007,163400,2006828515,1735,1735,1735,1735,0
20241007,163300,2006828515,1735,1735,1735,1735,0
20241007,163200,2006828515,1735,1735,1735,1735,0
20241007,163100,2006828515,1735,1735,1735,1735,0
20241007,163000,2006828515,1735,1735,1735,1735,0
20241007,162900,2006828515,1735,1735,1735,1735,16457
20241007,162800,2006828515,1735,1735,1735,1735,0
20241007,162700,2006828515,1735,1735,1735,1735,0
20241007,162600,2006828515,1735,1735,1735,1735,0
20241007,162500,2006828515,1735,1735,1735,1735,0
20241007,162400,2006828515,1735,1735,1735,1735,0
20241007,162300,2006828515,1735,1735,1735,1735,0
20241007,162200,2006828515,1735,1735,1735,1735,0
20241007,162100,2006828515,1735,1735,1735,1735,0
20241007,162000,2006828515,1735,1735,1735,1735,0
20241007,161900,2006828515,1735,1735,1735,1735,0
20241007,161800,2006828515,1735,1735,1735,1735,0
20241007,161700,2006828515,1735,1735,1735,1735,0
20241007,161600,2006828515,1735,1735,1735,1735,0
20241007,161500,2006828515,1735,1735,1735,1735,0
20241007,161400,2006828515,1735,1735,1735,1735,0
20241007,161300,2006828515,1735,1735,1735,1735,0
20241007,161200,2006828515,1735,1735,1735,1735,0
20241007,161100,2006828515,1735,1735,1735,1735,0
20241007,161000,2006828515,1735,1735,1735,1735,0
20241007,160900,2006828515,1735,1735,1735,1735,0
20241007,160800,2006828515,1735,1735,1735,1735,0
20241007,160700,2006828515,1735,1735,1735,1735,0
20241007,160600,2006828515,1735,1735,1735,1735,0
20241007,160500,2006828515,1735,1735,1735,1735,0
20241007,160400,2006828515,1735,1735,1735,1735,0
20241007,160300,2006828515,1735,1735,1735,1735,0
20241007,160200,2006828515,1735,1735,1735,1735,0
20241007,160100,2006828515,1735,1735,1735,1735,0
20241007,160000,2006828515,1735,1735,1735,1735,0
20241007,155900,2006828515,1735,1735,1735,1735,16457
20241007,155800,2006828515,1735,1735,1735,1735,0
20241007,155700,2006828515,1735,1735,1735,1735,0
20241007,155600,2006828515,1735,1735,1735,1735,0
20241007,155500,2006828515,1735,1735,1735,1735,0
20241007,155400,2006828515,1735,1735,1735,1735,0
20241007,155300,2006828515,1735,1735,1735,1735,0
20241007,155200,2006828515,1735,1735,1735,1735,0
20241007,155100,2006828515,1735,1735,1735,1735,0
20241007,155000,2006828515,1735,1735,1735,1735,0
20241007,154900,2006828515,1735,1735,1735,1735,0
20241007,154800,2006828515,1735,1735,1735,1735,0
20241007,154700,2006828515,1735,1735,1735,1735,0
20241007,154600,2006828515,1735,1735,1735,1735,0
20241007,154500,2006828515,1735,1735,1735,1735,0
20241007,154400,2006828515,1735,1735,1735,1735,0
20241007,154300,2006828515,1735,1735,1735,1735,0
20241007,154200,2006828515,1735,1735,1735,1735,0
20241007,154100,2006828515,1735,1735,1735,1735,0
20241007,154000,2006828515,1735,1735,1735,1735,0
20241007,153900,2006828515,1735,1735,1735,1735,0
20241007,153800,2006828515,1735,1735,1735,1735,0
20241007,153700,2006828515,1735,1735,1735,1735,0
20241007,153600,2006828515,1735,1735,1735,1735,0
20241007,153500,2006828515,1735,1735,1735,1735,0
20241007,153400,2006828515,1735,1735,1735,1735,0
20241007,153300,2006828515,1735,1735,1735,1735,0
20241007,153200,2006828515,1735,1735,1735,1735,0
20241007,153100,2006828515,1735,1735,1735,1735,0
20241007,153000,2006828515,1735,1735,1735,1735,16457
20241007,152900,1978275620,1754,1754,1754,1754,0
20241007,152800,1978275620,1754,1754,1754,1754,0
20241007,152700,1978275620,1754,1754,1754,1754,0
20241007,152600,1978275620,1754,1754,1754,1754,0
20241007,152500,1978275620,1754,1754,1754,1754,0
20241007,152400,1978275620,1754,1754,1754,1754,0
20241007,152300,1978275620,1754,1754,1754,1754,0
20241007,152200,1978275620,1754,1754,1754,1754,0
20241007,152100,1978275620,1754,1754,1754,1754,0
20241007,152000,1978275620,1754,1754,1754,1754,0
20241007,151900,1978275620,1754,1751,1754,1746,8537
20241007,151800,1963314419,1752,1749,1752,1749,9297
20241007,151700,1947041982,1750,1749,1750,1748,4410
20241007,151600,1939326056,1750,1747,1750,1747,5000
20241007,151500,1930579780,1748,1743,1748,1736,8101
20241007,151400,1916456881,1744,1741,1744,1741,1101
20241007,151300,1914537691,1741,1736,1741,1735,6000
20241007,151200,1904121936,1736,1735,1736,1735,650
20241007,151100,1902994036,1735,1738,1738,1735,11151
20241007,151000,1883641493,1738,1737,1738,1736,8993
20241007,150900,1868028298,1736,1739,1739,1736,4122
20241007,150800,1860866350,1739,1738,1739,1738,338
20241007,150700,1860278768,1739,1740,1740,1739,605
20241007,150600,1859226444,1740,1739,1741,1739,440
20241007,150500,1858461250,1741,1739,1741,1737,58
20241007,150400,1858360320,1737,1741,1742,1737,6571
20241007,150300,1846944440,1742,1739,1742,1738,1001
20241007,150200,1845204697,1741,1742,1747,1738,5790
20241007,150100,1835134419,1741,1741,1741,1741,0
20241007,150000,1835134419,1741,1747,1747,1741,1688
20241007,145900,1832193437,1748,1748,1748,1748,30
20241007,145800,1832140997,1748,1748,1748,1748,100
20241007,145700,1831966197,1748,1748,1748,1748,429
20241007,145600,1831216305,1749,1750,1750,1740,578
20241007,145500,1830205040,1750,1749,1750,1749,300
20241007,145400,1829680291,1750,1750,1750,1750,0
20241007,145300,1829680291,1750,1740,1753,1738,3801
20241007,145200,1823041218,1740,1738,1740,1738,2098
20241007,145100,1819392860,1738,1737,1738,1737,958
20241007,145000,1817728798,1737,1738,1738,1737,6832
20241007,144900,1805857481,1738,1740,1740,1738,2669
20241007,144800,1801213810,1740,1740,1745,1740,353
20241007,144700,1800599435,1740,1741,1741,1740,38
20241007,144600,1800533314,1740,1741,1741,1740,1168
20241007,144500,1798500943,1740,1739,1745,1737,5035
20241007,144400,1789750782,1739,1740,1740,1739,2663
20241007,144300,1785119669,1740,1743,1743,1739,21744
20241007,144200,1747281557,1744,1750,1750,1744,38
20241007,144100,1747215126,1750,1744,1753,1742,1837
20241007,144000,1744014309,1744,1744,1744,1744,705
20241007,143900,1742784789,1755,1746,1755,1744,5559
20241007,143800,1733055356,1746,1753,1753,1746,1006
20241007,143700,1731298873,1747,1750,1750,1747,2524
20241007,143600,1726888005,1754,1754,1754,1754,7
20241007,143500,1726875727,1754,1754,1754,1754,5
20241007,143400,1726866957,1755,1755,1755,1755,0
20241007,143300,1726866957,1755,1755,1755,1755,100
20241007,143200,1726691457,1755,1748,1755,1748,2025
20241007,143100,1723139607,1747,1750,1750,1747,2
20241007,143000,1723136110,1753,1753,1753,1753,100
20241007,142900,1722960810,1753,1753,1753,1753,1
20241007,142800,1722959057,1745,1746,1746,1744,10003
20241007,142700,1705512764,1745,1753,1753,1745,1334
20241007,142600,1703184024,1753,1753,1753,1753,10
20241007,142500,1703166494,1754,1754,1754,1754,0
20241007,142400,1703166494,1754,1754,1754,1754,22
20241007,142300,1703127906,1754,1750,1754,1748,1116
20241007,142200,1701174448,1750,1756,1756,1750,1425
20241007,142100,1698676458,1757,1758,1763,1757,295
20241007,142000,1698158059,1763,1763,1763,1763,100
20241007,141900,1697981759,1764,1764,1764,1764,0
20241007,141800,1697981759,1764,1770,1770,1764,4570
20241007,141700,1689905977,1770,1769,1770,1769,125
20241007,141600,1689684851,1770,1769,1770,1769,38
20241007,141500,1689617628,1769,1769,1769,1769,22
20241007,141400,1689578710,1769,1770,1770,1768,1030
20241007,141300,1687757594,1770,1755,1770,1755,15320
20241007,141200,1660786794,1755,1753,1755,1753,8500
20241007,141100,1645879036,1753,1753,1753,1753,33
20241007,141000,1645821187,1753,1753,1753,1753,109
20241007,140900,1645630110,1754,1751,1754,1751,1530
20241007,140800,1642947680,1755,1755,1755,1755,286
20241007,140700,1642445750,1755,1752,1755,1752,10001
20241007,140600,1624914233,1753,1753,1753,1744,5
20241007,140500,1624905495,1754,1753,1754,1752,2500
20241007,140400,1620522195,1754,1753,1754,1753,10072
20241007,140300,1602857820,1754,1751,1754,1751,6000
20241007,140200,1592341452,1750,1749,1750,1749,3740
20241007,140100,1585797169,1749,1740,1750,1740,5103
20241007,140000,1576906200,1741,1743,1743,1741,2807
20241007,135900,1572017066,1744,1747,1747,1744,3938
20241007,135800,1565148097,1752,1752,1752,1752,20
20241007,135700,1565113057,1752,1752,1752,1752,358
20241007,135600,1564485841,1753,1744,1754,1744,2601
20241007,135500,1559940543,1744,1746,1753,1744,4923
20241007,135400,1551348015,1745,1752,1752,1745,860
20241007,135300,1549846841,1753,1751,1753,1750,2590
20241007,135200,1545311006,1753,1745,1754,1745,7000
20241007,135100,1533055456,1745,1755,1755,1745,524
20241007,135000,1532140876,1756,1756,1756,1756,6
20241007,134900,1532130340,1758,1747,1758,1747,5002
20241007,134800,1523364368,1748,1747,1748,1747,160
20241007,134700,1523084784,1749,1748,1749,1747,4000
20241007,134600,1516091787,1748,1743,1749,1742,6089
20241007,134500,1505473252,1749,1742,1749,1742,2280
20241007,134400,1501501485,1742,1740,1742,1739,8967
20241007,134300,1485895555,1740,1740,1740,1739,2243
20241007,134200,1481992785,1740,1743,1743,1740,24204
20241007,134100,1439851361,1743,1746,1746,1743,12527
20241007,134000,1418000798,1746,1749,1749,1746,4013
20241007,133900,1410985782,1750,1757,1757,1750,400
20241007,133800,1410285572,1758,1751,1758,1751,536
20241007,133700,1409347029,1750,1757,1758,1750,86
20241007,133600,1409195879,1759,1750,1759,1750,2941
20241007,133500,1404040652,1750,1751,1751,1750,2296
20241007,133400,1400021997,1750,1749,1750,1749,251
20241007,133300,1399582991,1749,1749,1749,1749,648
20241007,133200,1398449639,1749,1751,1751,1749,2547
20241007,133100,1393992049,1752,1754,1754,1752,839
20241007,133000,1392521634,1754,1755,1755,1754,101
20241007,132900,1392344479,1757,1755,1757,1754,282
20241007,132800,1391849759,1757,1755,1757,1755,572
20241007,132700,1390845897,1755,1754,1755,1754,1704
20241007,132600,1387856429,1755,1755,1755,1755,1001
20241007,132500,1386099674,1749,1752,1757,1749,2479
20241007,132400,1381758012,1747,1749,1749,1747,2019
20241007,132300,1378228501,1750,1750,1750,1750,72
20241007,132200,1378102501,1748,1748,1748,1748,235
20241007,132100,1377691721,1750,1747,1750,1747,7258
20241007,132000,1365011633,1746,1747,1747,1746,1346
20241007,131900,1362660409,1747,1746,1747,1746,7067
20241007,131800,1350314461,1746,1747,1747,1746,1026
20241007,131700,1348522079,1747,1747,1747,1744,136
20241007,131600,1348284877,1749,1749,1749,1749,0
20241007,131500,1348284877,1749,1750,1750,1749,250
20241007,131400,1347847477,1750,1747,1750,1743,2088
20241007,131300,1344202570,1750,1750,1750,1750,99
20241007,131200,1344029320,1753,1748,1753,1748,121
20241007,131100,1343817807,1748,1755,1755,1748,918
20241007,131000,1342211017,1758,1758,1758,1758,0
20241007,130900,1342211017,1758,1758,1758,1758,0
20241007,130800,1342211017,1758,1756,1758,1748,402
20241007,130700,1341504611,1756,1747,1756,1747,11116
20241007,130600,1322084935,1747,1743,1747,1743,3673
20241007,130500,1315672724,1747,1742,1747,1741,6084
20241007,130400,1305070911,1741,1742,1742,1741,1502
20241007,130300,1302455456,1745,1746,1746,1745,299
20241007,130200,1301933541,1746,1745,1746,1741,8858
20241007,130100,1286483485,1746,1745,1747,1745,15233
20241007,130000,1259887096,1745,1748,1748,1745,14165
20241007,125900,1235147748,1748,1750,1750,1748,6041
20241007,125800,1224583407,1750,1759,1759,1750,2231
20241007,125700,1220678248,1756,1757,1757,1756,738
20241007,125600,1219382300,1760,1760,1760,1760,600
20241007,125500,1218326300,1760,1759,1760,1759,1339
20241007,125400,1215970060,1760,1756,1760,1756,2290
20241007,125300,1211941289,1755,1756,1756,1755,5033
20241007,125200,1203105541,1756,1750,1758,1749,5225
20241007,125100,1193963327,1758,1750,1758,1750,2001
20241007,125000,1190461569,1750,1752,1752,1750,5904
20241007,124900,1180126951,1751,1751,1751,1751,0
20241007,124800,1180126951,1751,1759,1760,1751,5453
20241007,124700,1170570740,1752,1752,1753,1751,5921
20241007,124600,1160198028,1752,1753,1753,1752,5000
20241007,124500,1151438017,1757,1760,1760,1750,13599
20241007,124400,1127580481,1760,1763,1763,1760,16280
20241007,124300,1098908958,1763,1764,1764,1763,12345
20241007,124200,1077136280,1764,1765,1765,1764,2879
20241007,124100,1072055216,1765,1765,1765,1765,3417
20241007,124000,1066024211,1765,1765,1765,1765,2679
20241007,123900,1061295776,1765,1766,1766,1764,5054
20241007,123800,1052374827,1766,1767,1767,1766,1057
20241007,123700,1050507165,1766,1769,1769,1766,10629
20241007,123600,1031727814,1769,1768,1769,1768,2425
20241007,123500,1027440314,1768,1769,1769,1767,7056
20241007,123400,1014972306,1769,1768,1769,1768,753
20241007,123300,1013640702,1768,1768,1768,1768,1921
20241007,123200,1010244374,1767,1769,1769,1767,9143
20241007,123100,994078852,1770,1770,1770,1770,1923
20241007,123000,990675142,1776,1771,1776,1770,1104
20241007,122900,988721055,1770,1770,1770,1770,0
20241007,122800,988721055,1770,1771,1771,1770,950
20241007,122700,987039198,1776,1776,1776,1776,0
20241007,122600,987039198,1776,1776,1776,1776,0
20241007,122500,987039198,1776,1776,1776,1776,1
20241007,122400,987037422,1775,1770,1775,1770,6043
20241007,122300,976333807,1771,1772,1772,1771,246
20241007,122200,975897941,1773,1775,1775,1773,655
20241007,122100,974736326,1776,1776,1776,1776,70
20241007,122000,974612006,1776,1776,1776,1776,70
20241007,121900,974487686,1776,1772,1776,1770,1897
20241007,121800,971127457,1772,1772,1772,1772,5
20241007,121700,971118597,1773,1773,1773,1773,217
20241007,121600,970733856,1773,1773,1773,1773,1
20241007,121500,970732083,1773,1773,1773,1773,17
20241007,121400,970701942,1773,1773,1773,1773,33
20241007,121300,970643433,1773,1772,1773,1772,114
20241007,121200,970441385,1772,1773,1773,1772,1600
20241007,121100,967606085,1772,1772,1772,1772,0
20241007,121000,967606085,1772,1773,1773,1772,227
20241007,120900,967203836,1773,1773,1773,1773,271
20241007,120800,966723353,1773,1773,1773,1773,261
20241007,120700,966260600,1773,1774,1774,1773,2000
20241007,120600,962714205,1775,1775,1775,1775,390
20241007,120500,962021955,1772,1775,1775,1772,931
20241007,120400,960371191,1773,1775,1775,1773,300
20241007,120300,959838891,1772,1772,1772,1772,0
20241007,120200,959838891,1772,1771,1772,1771,58
20241007,120100,959736170,1772,1771,1772,1771,144
20241007,120000,959481056,1768,1770,1770,1768,4211
20241007,115900,952035129,1770,1770,1770,1769,4430
20241007,115800,944194543,1775,1775,1775,1768,8113
20241007,115700,929843923,1770,1771,1771,1770,200
20241007,115600,929489920,1770,1770,1770,1770,1
20241007,115500,929488150,1770,1770,1770,1770,0
20241007,115400,929488150,1770,1772,1772,1770,7000
20241007,115300,917094169,1777,1777,1777,1777,0
20241007,115200,917094169,1777,1774,1777,1772,2102
20241007,115100,913369223,1777,1777,1777,1777,5
20241007,115000,913360338,1777,1773,1777,1773,22
20241007,114900,913321328,1778,1778,1778,1778,5
20241007,114800,913312438,1778,1774,1778,1772,205
20241007,114700,912948788,1772,1772,1772,1772,0
20241007,114600,912948788,1772,1773,1773,1772,2400
20241007,114500,908695785,1778,1778,1778,1778,0
20241007,114400,908695785,1778,1778,1778,1778,0
20241007,114300,908695785,1778,1778,1778,1778,1
20241007,114200,908694007,1773,1773,1778,1771,10024
20241007,114100,890940342,1773,1773,1773,1773,25
20241007,114000,890896017,1772,1775,1775,1772,8520
20241007,113900,875787231,1776,1781,1781,1776,1939
20241007,113800,872339721,1781,1781,1781,1781,0
20241007,113700,872339721,1781,1781,1781,1781,11
20241007,113600,872320130,1780,1776,1781,1775,885
20241007,113500,870747889,1776,1781,1781,1776,908
20241007,113400,869132650,1781,1785,1785,1781,179
20241007,113300,868813365,1785,1785,1785,1785,101
20241007,113200,868633080,1785,1785,1785,1785,200
20241007,113100,868276080,1785,1785,1785,1785,78
20241007,113000,868136850,1784,1783,1784,1783,152
20241007,112900,867865761,1780,1781,1781,1780,50
20241007,112800,867776731,1783,1784,1784,1783,240
20241007,112700,867348661,1784,1783,1785,1780,484
20241007,112600,866485537,1783,1783,1783,1783,5
20241007,112500,866476622,1784,1784,1784,1783,666
20241007,112400,865289137,1784,1783,1784,1783,201
20241007,112300,864930753,1784,1784,1784,1784,0
20241007,112200,864930753,1784,1784,1784,1784,280
20241007,112100,864431233,1784,1782,1784,1782,4437
20241007,112000,856522631,1782,1782,1782,1782,400
20241007,111900,855809831,1782,1782,1782,1782,9
20241007,111800,855793793,1782,1782,1782,1782,9
20241007,111700,855777755,1780,1778,1782,1778,354
20241007,111600,855148269,1778,1777,1778,1777,55
20241007,111500,855050484,1782,1782,1782,1782,0
20241007,111400,855050484,1782,1775,1782,1775,678
20241007,111300,853844470,1774,1775,1775,1774,200
20241007,111200,853489570,1781,1781,1781,1781,0
20241007,111100,853489570,1781,1781,1781,1772,4165
20241007,111000,846079463,1781,1778,1781,1778,1609
20241007,110900,843217156,1769,1778,1778,1769,112
20241007,110800,843018750,1778,1779,1779,1778,16
20241007,110700,842990301,1770,1771,1771,1769,8338
20241007,110600,828234312,1771,1780,1780,1771,8917
20241007,110500,812434817,1773,1774,1774,1773,911
20241007,110400,810819503,1780,1780,1780,1780,19
20241007,110300,810785683,1774,1781,1781,1774,342
20241007,110200,810176651,1781,1781,1781,1773,1253
20241007,110100,807947077,1781,1781,1781,1781,268
20241007,110000,807469769,1781,1780,1781,1780,944
20241007,105900,805788513,1781,1774,1782,1772,1830
20241007,105800,802542109,1780,1773,1780,1773,5046
20241007,105700,793593009,1774,1774,1775,1774,1399
20241007,105600,791110183,1774,1775,1775,1774,1884
20241007,105500,787767403,1775,1776,1776,1775,2323
20241007,105400,783644058,1775,1777,1777,1775,3358
20241007,105300,777681384,1783,1783,1783,1783,0
20241007,105200,777681384,1783,1781,1783,1777,225
20241007,105100,777280944,1784,1776,1784,1776,3003
20241007,105000,771939328,1776,1775,1776,1775,107
20241007,104900,771749306,1775,1776,1776,1775,857
20241007,104800,770227314,1776,1776,1776,1775,5482
20241007,104700,760496753,1775,1778,1778,1775,7804
20241007,104600,746641517,1785,1784,1785,1776,10550
20241007,104500,727884089,1785,1784,1785,1784,161
20241007,104400,727596765,1784,1781,1784,1781,225
20241007,104300,727195549,1781,1781,1781,1781,59
20241007,104200,727090470,1781,1783,1783,1781,268
20241007,104100,726613160,1783,1783,1783,1783,509
20241007,104000,725705613,1783,1780,1783,1780,1192
20241007,103900,723583820,1780,1780,1780,1779,3151
20241007,103800,717977470,1780,1780,1780,1780,337
20241007,103700,717377610,1779,1780,1780,1779,1534
20241007,103600,714647536,1780,1780,1780,1780,1328
20241007,103500,712283696,1780,1780,1783,1780,3839
20241007,103400,705450262,1785,1785,1785,1785,100
20241007,103300,705271762,1780,1780,1780,1780,58
20241007,103200,705168522,1778,1780,1780,1778,1621
20241007,103100,702283184,1778,1780,1780,1778,5111
20241007,103000,693191664,1780,1780,1780,1778,6407
20241007,102900,681792394,1780,1778,1780,1778,3153
20241007,102800,676182176,1780,1781,1781,1778,11900
20241007,102700,654997453,1781,1784,1784,1781,6203
20241007,102600,643942969,1784,1786,1786,1784,1288
20241007,102500,641643747,1790,1790,1790,1790,52
20241007,102400,641550667,1790,1784,1790,1784,1013
20241007,102300,639743463,1784,1791,1791,1784,12
20241007,102200,639722043,1790,1783,1792,1783,146
20241007,102100,639460727,1783,1784,1784,1783,2904
20241007,102000,634282727,1783,1786,1790,1783,7273
20241007,101900,621303050,1785,1784,1786,1784,2651
20241007,101800,616569735,1785,1786,1786,1784,1480
20241007,101700,613927617,1787,1792,1792,1783,18817
20241007,101600,580275176,1792,1795,1795,1792,7223
20241007,101500,567319155,1796,1797,1797,1796,1823
20241007,101400,564044285,1797,1798,1800,1797,302
20241007,101300,563501563,1798,1799,1799,1798,1722
20241007,101200,560405304,1801,1801,1801,1801,201
20241007,101100,560043303,1801,1800,1801,1799,5885
20241007,101000,549450678,1799,1799,1799,1799,85
20241007,100900,549297763,1799,1798,1799,1796,2459
20241007,100800,544877062,1798,1800,1800,1797,2303
20241007,100700,540734170,1801,1800,1801,1800,1126
20241007,100600,538706907,1800,1799,1800,1798,5349
20241007,100500,529083962,1800,1800,1800,1799,3304
20241007,100400,523136781,1800,1800,1800,1799,2626
20241007,100300,518410015,1800,1800,1800,1800,1979
20241007,100200,514847815,1800,1798,1800,1798,1373
20241007,100100,512378636,1798,1794,1799,1794,892
20241007,100000,510774916,1793,1800,1800,1793,9608
20241007,095900,493514324,1800,1801,1809,1800,10839
20241007,095800,474002927,1801,1803,1803,1801,11407
20241007,095700,453454999,1802,1807,1807,1802,7232
20241007,095600,440409189,1808,1817,1817,1808,128
20241007,095500,440176883,1817,1818,1818,1817,1499
20241007,095400,437451752,1818,1815,1818,1805,1298
20241007,095300,435094354,1804,1805,1805,1804,4325
20241007,095200,427289054,1806,1806,1806,1806,316
20241007,095100,426718358,1806,1805,1815,1805,1017
20241007,095000,424882558,1805,1807,1807,1805,2423
20241007,094900,420508328,1806,1806,1806,1806,500
20241007,094800,419605328,1806,1807,1807,1806,2853
20241007,094700,414451800,1807,1818,1818,1807,886
20241007,094600,412848957,1810,1815,1819,1810,2022
20241007,094500,409176661,1819,1819,1819,1819,1
20241007,094400,409174842,1819,1815,1819,1815,135
20241007,094300,408929813,1816,1819,1819,1816,512
20241007,094200,407998521,1819,1816,1821,1815,2840
20241007,094100,402838957,1816,1822,1822,1816,1165
20241007,094000,400719351,1822,1813,1822,1813,492
20241007,093900,399825441,1813,1810,1813,1809,7400
20241007,093800,386431437,1810,1810,1810,1807,205
20241007,093700,386060426,1810,1805,1810,1804,7031
20241007,093600,373369946,1803,1802,1803,1802,5814
20241007,093500,362887596,1802,1806,1806,1802,16135
20241007,093400,333780451,1806,1813,1813,1806,8164
20241007,093300,319010992,1813,1821,1821,1811,19045
20241007,093200,284489220,1822,1820,1822,1819,1475
20241007,093100,281806001,1821,1821,1821,1821,660
20241007,093000,280604141,1821,1821,1821,1821,50
20241007,092900,280513091,1822,1822,1822,1822,652
20241007,092800,279325147,1822,1825,1825,1822,184
20241007,092700,278989734,1824,1817,1824,1817,11919
20241007,092600,257291842,1813,1818,1818,1813,4577
20241007,092500,248989162,1818,1814,1819,1814,224
20241007,092400,248581776,1814,1812,1814,1811,436
20241007,092300,247791483,1811,1827,1827,1811,19909
20241007,092200,211565256,1827,1830,1830,1826,1561
20241007,092100,208712687,1830,1827,1830,1827,109
20241007,092000,208513331,1827,1835,1835,1827,10026
20241007,091900,190146214,1835,1836,1839,1835,486
20241007,091800,189254006,1836,1837,1840,1836,915
20241007,091700,187571842,1840,1843,1843,1840,2722
20241007,091600,182561402,1855,1850,1855,1843,309
20241007,091500,181989754,1850,1854,1854,1850,3048
20241007,091400,176342326,1856,1854,1856,1854,1946
20241007,091300,172734014,1856,1863,1865,1856,11421
20241007,091200,151456876,1863,1857,1863,1857,10552
20241007,091100,131838649,1857,1857,1858,1851,2833
20241007,091000,126580489,1857,1848,1857,1842,2458
20241007,090900,122034726,1842,1840,1849,1840,734
20241007,090800,120683137,1841,1840,1841,1830,2226
20241007,090700,116608440,1841,1840,1841,1831,3997
20241007,090600,109277120,1840,1849,1849,1840,3453
20241007,090500,102909838,1849,1858,1858,1849,5800
20241007,090400,92155847,1858,1859,1859,1854,4636
20241007,090300,83542512,1853,1861,1861,1852,8509
20241007,090200,67746857,1861,1831,1865,1831,17177
20241007,090100,35891191,1836,1837,1837,1830,5079
20241007,090000,26595308,1830,1840,1840,1830,14227