KissMeData/027710/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,191200,294625697,1323,1323,1323,1323,9142
20241021,191100,294625697,1323,1323,1323,1323,0
20241021,191000,294625697,1323,1323,1323,1323,0
20241021,190900,294625697,1323,1323,1323,1323,0
20241021,190800,294625697,1323,1323,1323,1323,0
20241021,190700,294625697,1323,1323,1323,1323,0
20241021,190600,294625697,1323,1323,1323,1323,0
20241021,190500,294625697,1323,1323,1323,1323,0
20241021,190400,294625697,1323,1323,1323,1323,0
20241021,190300,294625697,1323,1323,1323,1323,0
20241021,190200,294625697,1323,1323,1323,1323,0
20241021,190100,294625697,1323,1323,1323,1323,0
20241021,190000,294625697,1323,1323,1323,1323,0
20241021,185900,294625697,1323,1323,1323,1323,0
20241021,185800,294625697,1323,1323,1323,1323,0
20241021,185700,294625697,1323,1323,1323,1323,0
20241021,185600,294625697,1323,1323,1323,1323,0
20241021,185500,294625697,1323,1323,1323,1323,0
20241021,185400,294625697,1323,1323,1323,1323,0
20241021,185300,294625697,1323,1323,1323,1323,0
20241021,185200,294625697,1323,1323,1323,1323,0
20241021,185100,294625697,1323,1323,1323,1323,0
20241021,185000,294625697,1323,1323,1323,1323,0
20241021,184900,294625697,1323,1323,1323,1323,0
20241021,184800,294625697,1323,1323,1323,1323,0
20241021,184700,294625697,1323,1323,1323,1323,0
20241021,184600,294625697,1323,1323,1323,1323,0
20241021,184500,294625697,1323,1323,1323,1323,0
20241021,184400,294625697,1323,1323,1323,1323,0
20241021,184300,294625697,1323,1323,1323,1323,0
20241021,184200,294625697,1323,1323,1323,1323,9142
20241021,184100,294625697,1323,1323,1323,1323,0
20241021,184000,294625697,1323,1323,1323,1323,0
20241021,183900,294625697,1323,1323,1323,1323,0
20241021,183800,294625697,1323,1323,1323,1323,0
20241021,183700,294625697,1323,1323,1323,1323,0
20241021,183600,294625697,1323,1323,1323,1323,0
20241021,183500,294625697,1323,1323,1323,1323,0
20241021,183400,294625697,1323,1323,1323,1323,0
20241021,183300,294625697,1323,1323,1323,1323,0
20241021,183200,294625697,1323,1323,1323,1323,0
20241021,183100,294625697,1323,1323,1323,1323,0
20241021,183000,294625697,1323,1323,1323,1323,0
20241021,182900,294625697,1323,1323,1323,1323,0
20241021,182800,294625697,1323,1323,1323,1323,0
20241021,182700,294625697,1323,1323,1323,1323,0
20241021,182600,294625697,1323,1323,1323,1323,0
20241021,182500,294625697,1323,1323,1323,1323,0
20241021,182400,294625697,1323,1323,1323,1323,0
20241021,182300,294625697,1323,1323,1323,1323,0
20241021,182200,294625697,1323,1323,1323,1323,0
20241021,182100,294625697,1323,1323,1323,1323,0
20241021,182000,294625697,1323,1323,1323,1323,0
20241021,181900,294625697,1323,1323,1323,1323,0
20241021,181800,294625697,1323,1323,1323,1323,0
20241021,181700,294625697,1323,1323,1323,1323,0
20241021,181600,294625697,1323,1323,1323,1323,0
20241021,181500,294625697,1323,1323,1323,1323,0
20241021,181400,294625697,1323,1323,1323,1323,0
20241021,181300,294625697,1323,1323,1323,1323,0
20241021,181200,294625697,1323,1323,1323,1323,9142
20241021,181100,294625697,1323,1323,1323,1323,0
20241021,181000,294625697,1323,1323,1323,1323,0
20241021,180900,294625697,1323,1323,1323,1323,0
20241021,180800,294625697,1323,1323,1323,1323,0
20241021,180700,294625697,1323,1323,1323,1323,0
20241021,180600,294625697,1323,1323,1323,1323,0
20241021,180500,294625697,1323,1323,1323,1323,0
20241021,180400,294625697,1323,1323,1323,1323,0
20241021,180300,294625697,1323,1323,1323,1323,0
20241021,180200,294625697,1323,1323,1323,1323,0
20241021,180100,294625697,1323,1323,1323,1323,0
20241021,180000,294625697,1323,1323,1323,1323,0
20241021,175900,294625697,1323,1323,1323,1323,0
20241021,175800,294625697,1323,1323,1323,1323,0
20241021,175700,294625697,1323,1323,1323,1323,0
20241021,175600,294625697,1323,1323,1323,1323,0
20241021,175500,294625697,1323,1323,1323,1323,0
20241021,175400,294625697,1323,1323,1323,1323,0
20241021,175300,294625697,1323,1323,1323,1323,0
20241021,175200,294625697,1323,1323,1323,1323,0
20241021,175100,294625697,1323,1323,1323,1323,0
20241021,175000,294625697,1323,1323,1323,1323,0
20241021,174900,294625697,1323,1323,1323,1323,0
20241021,174800,294625697,1323,1323,1323,1323,0
20241021,174700,294625697,1323,1323,1323,1323,0
20241021,174600,294625697,1323,1323,1323,1323,0
20241021,174500,294625697,1323,1323,1323,1323,0
20241021,174400,294625697,1323,1323,1323,1323,0
20241021,174300,294625697,1323,1323,1323,1323,0
20241021,174200,294625697,1323,1323,1323,1323,9142
20241021,174100,294625697,1323,1323,1323,1323,0
20241021,174000,294625697,1323,1323,1323,1323,0
20241021,173900,294625697,1323,1323,1323,1323,0
20241021,173800,294625697,1323,1323,1323,1323,0
20241021,173700,294625697,1323,1323,1323,1323,0
20241021,173600,294625697,1323,1323,1323,1323,0
20241021,173500,294625697,1323,1323,1323,1323,0
20241021,173400,294625697,1323,1323,1323,1323,0
20241021,173300,294625697,1323,1323,1323,1323,0
20241021,173200,294625697,1323,1323,1323,1323,0
20241021,173100,294625697,1323,1323,1323,1323,0
20241021,173000,294625697,1323,1323,1323,1323,0
20241021,172900,294625697,1323,1323,1323,1323,0
20241021,172800,294625697,1323,1323,1323,1323,0
20241021,172700,294625697,1323,1323,1323,1323,0
20241021,172600,294625697,1323,1323,1323,1323,0
20241021,172500,294625697,1323,1323,1323,1323,0
20241021,172400,294625697,1323,1323,1323,1323,0
20241021,172300,294625697,1323,1323,1323,1323,0
20241021,172200,294625697,1323,1323,1323,1323,0
20241021,172100,294625697,1323,1323,1323,1323,0
20241021,172000,294625697,1323,1323,1323,1323,0
20241021,171900,294625697,1323,1323,1323,1323,0
20241021,171800,294625697,1323,1323,1323,1323,0
20241021,171700,294625697,1323,1323,1323,1323,0
20241021,171600,294625697,1323,1323,1323,1323,0
20241021,171500,294625697,1323,1323,1323,1323,0
20241021,171400,294625697,1323,1323,1323,1323,0
20241021,171300,294625697,1323,1323,1323,1323,0
20241021,171200,294625697,1323,1323,1323,1323,9142
20241021,171100,294625697,1323,1323,1323,1323,0
20241021,171000,294625697,1323,1323,1323,1323,0
20241021,170900,294625697,1323,1323,1323,1323,0
20241021,170800,294625697,1323,1323,1323,1323,0
20241021,170700,294625697,1323,1323,1323,1323,0
20241021,170600,294625697,1323,1323,1323,1323,0
20241021,170500,294625697,1323,1323,1323,1323,0
20241021,170400,294625697,1323,1323,1323,1323,0
20241021,170300,294625697,1323,1323,1323,1323,0
20241021,170200,294625697,1323,1323,1323,1323,0
20241021,170100,294625697,1323,1323,1323,1323,0
20241021,170000,294625697,1323,1323,1323,1323,0
20241021,165900,294625697,1323,1323,1323,1323,0
20241021,165800,294625697,1323,1323,1323,1323,0
20241021,165700,294625697,1323,1323,1323,1323,0
20241021,165600,294625697,1323,1323,1323,1323,0
20241021,165500,294625697,1323,1323,1323,1323,0
20241021,165400,294625697,1323,1323,1323,1323,0
20241021,165300,294625697,1323,1323,1323,1323,0
20241021,165200,294625697,1323,1323,1323,1323,0
20241021,165100,294625697,1323,1323,1323,1323,0
20241021,165000,294625697,1323,1323,1323,1323,0
20241021,164900,294625697,1323,1323,1323,1323,0
20241021,164800,294625697,1323,1323,1323,1323,0
20241021,164700,294625697,1323,1323,1323,1323,0
20241021,164600,294625697,1323,1323,1323,1323,0
20241021,164500,294625697,1323,1323,1323,1323,0
20241021,164400,294625697,1323,1323,1323,1323,0
20241021,164300,294625697,1323,1323,1323,1323,0
20241021,164200,294625697,1323,1323,1323,1323,9142
20241021,164100,294625697,1323,1323,1323,1323,0
20241021,164000,294625697,1323,1323,1323,1323,0
20241021,163900,294625697,1323,1323,1323,1323,0
20241021,163800,294625697,1323,1323,1323,1323,0
20241021,163700,294625697,1323,1323,1323,1323,0
20241021,163600,294625697,1323,1323,1323,1323,0
20241021,163500,294625697,1323,1323,1323,1323,0
20241021,163400,294625697,1323,1323,1323,1323,0
20241021,163300,294625697,1323,1323,1323,1323,0
20241021,163200,294625697,1323,1323,1323,1323,0
20241021,163100,294625697,1323,1323,1323,1323,0
20241021,163000,294625697,1323,1323,1323,1323,0
20241021,162900,294625697,1323,1323,1323,1323,0
20241021,162800,294625697,1323,1323,1323,1323,0
20241021,162700,294625697,1323,1323,1323,1323,0
20241021,162600,294625697,1323,1323,1323,1323,0
20241021,162500,294625697,1323,1323,1323,1323,0
20241021,162400,294625697,1323,1323,1323,1323,0
20241021,162300,294625697,1323,1323,1323,1323,0
20241021,162200,294625697,1323,1323,1323,1323,0
20241021,162100,294625697,1323,1323,1323,1323,0
20241021,162000,294625697,1323,1323,1323,1323,0
20241021,161900,294625697,1323,1323,1323,1323,0
20241021,161800,294625697,1323,1323,1323,1323,0
20241021,161700,294625697,1323,1323,1323,1323,0
20241021,161600,294625697,1323,1323,1323,1323,0
20241021,161500,294625697,1323,1323,1323,1323,0
20241021,161400,294625697,1323,1323,1323,1323,0
20241021,161300,294625697,1323,1323,1323,1323,0
20241021,161200,294625697,1323,1323,1323,1323,9142
20241021,161100,294625697,1323,1323,1323,1323,0
20241021,161000,294625697,1323,1323,1323,1323,0
20241021,160900,294625697,1323,1323,1323,1323,0
20241021,160800,294625697,1323,1323,1323,1323,0
20241021,160700,294625697,1323,1323,1323,1323,0
20241021,160600,294625697,1323,1323,1323,1323,0
20241021,160500,294625697,1323,1323,1323,1323,0
20241021,160400,294625697,1323,1323,1323,1323,0
20241021,160300,294625697,1323,1323,1323,1323,0
20241021,160200,294625697,1323,1323,1323,1323,0
20241021,160100,294625697,1323,1323,1323,1323,0
20241021,160000,294625697,1323,1323,1323,1323,0
20241021,155900,294625697,1323,1323,1323,1323,0
20241021,155800,294625697,1323,1323,1323,1323,0
20241021,155700,294625697,1323,1323,1323,1323,0
20241021,155600,294625697,1323,1323,1323,1323,0
20241021,155500,294625697,1323,1323,1323,1323,0
20241021,155400,294625697,1323,1323,1323,1323,0
20241021,155300,294625697,1323,1323,1323,1323,0
20241021,155200,294625697,1323,1323,1323,1323,0
20241021,155100,294625697,1323,1323,1323,1323,0
20241021,155000,294625697,1323,1323,1323,1323,0
20241021,154900,294625697,1323,1323,1323,1323,0
20241021,154800,294625697,1323,1323,1323,1323,0
20241021,154700,294625697,1323,1323,1323,1323,0
20241021,154600,294625697,1323,1323,1323,1323,0
20241021,154500,294625697,1323,1323,1323,1323,0
20241021,154400,294625697,1323,1323,1323,1323,0
20241021,154300,294625697,1323,1323,1323,1323,0
20241021,154200,294625697,1323,1323,1323,1323,9142
20241021,154100,294625697,1323,1323,1323,1323,0
20241021,154000,294625697,1323,1323,1323,1323,0
20241021,153900,294625697,1323,1323,1323,1323,0
20241021,153800,294625697,1323,1323,1323,1323,0
20241021,153700,294625697,1323,1323,1323,1323,0
20241021,153600,294625697,1323,1323,1323,1323,0
20241021,153500,294625697,1323,1323,1323,1323,0
20241021,153400,294625697,1323,1323,1323,1323,0
20241021,153300,294625697,1323,1323,1323,1323,0
20241021,153200,294625697,1323,1323,1323,1323,0
20241021,153100,294625697,1323,1323,1323,1323,0
20241021,153000,294625697,1323,1323,1323,1323,9142
20241021,152900,282530831,1325,1325,1325,1325,0
20241021,152800,282530831,1325,1325,1325,1325,0
20241021,152700,282530831,1325,1325,1325,1325,0
20241021,152600,282530831,1325,1325,1325,1325,0
20241021,152500,282530831,1325,1325,1325,1325,0
20241021,152400,282530831,1325,1325,1325,1325,0
20241021,152300,282530831,1325,1325,1325,1325,0
20241021,152200,282530831,1325,1325,1325,1325,0
20241021,152100,282530831,1325,1325,1325,1325,0
20241021,152000,282530831,1325,1325,1325,1325,0
20241021,151900,282530831,1325,1324,1325,1323,7678
20241021,151800,272359460,1324,1324,1324,1324,7
20241021,151700,272350192,1324,1324,1324,1324,1596
20241021,151600,270237088,1325,1325,1325,1324,4140
20241021,151500,264755715,1325,1324,1325,1324,972
20241021,151400,263467820,1324,1324,1324,1324,1289
20241021,151300,261761184,1325,1325,1325,1325,60
20241021,151200,261681684,1325,1325,1325,1325,90
20241021,151100,261562434,1325,1325,1325,1325,3500
20241021,151000,256924934,1326,1326,1326,1326,224
20241021,150900,256627910,1326,1326,1326,1326,0
20241021,150800,256627910,1326,1325,1326,1324,202
20241021,150700,256360457,1326,1326,1326,1326,0
20241021,150600,256360457,1326,1326,1326,1326,1
20241021,150500,256359131,1324,1324,1324,1324,614
20241021,150400,255546195,1325,1325,1325,1325,420
20241021,150300,254989695,1325,1325,1325,1325,17
20241021,150200,254967170,1326,1325,1326,1325,33
20241021,150100,254923444,1326,1326,1326,1326,0
20241021,150000,254923444,1326,1326,1326,1326,1
20241021,145900,254922118,1325,1325,1325,1325,10
20241021,145800,254908868,1326,1326,1326,1326,1
20241021,145700,254907542,1325,1325,1325,1325,15
20241021,145600,254887667,1326,1326,1326,1326,1207
20241021,145500,253287185,1327,1326,1327,1326,5668
20241021,145400,245771415,1326,1326,1326,1326,7
20241021,145300,245762133,1326,1326,1326,1326,1
20241021,145200,245760807,1326,1326,1326,1326,0
20241021,145100,245760807,1326,1326,1326,1326,22
20241021,145000,245731635,1326,1326,1326,1326,15
20241021,144900,245711745,1324,1325,1325,1324,1300
20241021,144800,243990300,1326,1326,1326,1326,4
20241021,144700,243984996,1326,1326,1326,1326,0
20241021,144600,243984996,1326,1326,1326,1326,0
20241021,144500,243984996,1326,1326,1326,1326,32
20241021,144400,243942564,1326,1326,1326,1326,0
20241021,144300,243942564,1326,1326,1326,1326,5
20241021,144200,243935934,1326,1326,1326,1326,0
20241021,144100,243935934,1326,1326,1326,1326,24
20241021,144000,243904110,1326,1326,1326,1326,4
20241021,143900,243898806,1324,1324,1324,1324,0
20241021,143800,243898806,1324,1325,1325,1324,2740
20241021,143700,240270306,1326,1326,1326,1325,754
20241021,143600,239271102,1326,1326,1326,1326,30
20241021,143500,239231322,1325,1326,1326,1325,226
20241021,143400,238931868,1325,1326,1326,1325,1267
20241021,143300,237252993,1325,1325,1325,1325,0
20241021,143200,237252993,1325,1325,1325,1325,0
20241021,143100,237252993,1325,1326,1326,1325,100
20241021,143000,237120396,1327,1327,1327,1327,0
20241021,142900,237120396,1327,1327,1327,1327,0
20241021,142800,237120396,1327,1327,1327,1327,1
20241021,142700,237119069,1327,1327,1327,1327,100
20241021,142600,236986369,1327,1327,1327,1327,1
20241021,142500,236985042,1326,1326,1326,1326,130
20241021,142400,236812662,1326,1326,1326,1326,0
20241021,142300,236812662,1326,1326,1326,1326,10
20241021,142200,236799402,1326,1326,1326,1326,161
20241021,142100,236585916,1327,1327,1327,1327,0
20241021,142000,236585916,1327,1327,1327,1327,0
20241021,141900,236585916,1327,1327,1327,1327,1
20241021,141800,236584589,1327,1326,1327,1326,500
20241021,141700,235921137,1326,1326,1326,1326,8
20241021,141600,235910529,1327,1327,1327,1327,0
20241021,141500,235910529,1327,1327,1327,1327,1
20241021,141400,235909202,1326,1326,1326,1326,42
20241021,141300,235853510,1326,1326,1326,1326,38
20241021,141200,235803122,1327,1327,1327,1327,0
20241021,141100,235803122,1327,1327,1327,1327,1
20241021,141000,235801795,1327,1327,1327,1327,0
20241021,140900,235801795,1327,1327,1327,1327,0
20241021,140800,235801795,1327,1327,1327,1327,0
20241021,140700,235801795,1327,1327,1327,1327,3
20241021,140600,235797814,1327,1327,1327,1327,1
20241021,140500,235796487,1327,1327,1327,1327,0
20241021,140400,235796487,1327,1327,1327,1327,1
20241021,140300,235795160,1328,1328,1328,1328,0
20241021,140200,235795160,1328,1328,1328,1328,0
20241021,140100,235795160,1328,1328,1328,1328,0
20241021,140000,235795160,1328,1328,1328,1328,0
20241021,135900,235795160,1328,1326,1328,1326,213
20241021,135800,235512670,1326,1326,1326,1326,0
20241021,135700,235512670,1326,1326,1326,1326,0
20241021,135600,235512670,1326,1326,1326,1326,4
20241021,135500,235507366,1325,1325,1326,1325,2065
20241021,135400,232771236,1326,1326,1326,1326,30
20241021,135300,232731456,1326,1326,1326,1326,0
20241021,135200,232731456,1326,1326,1326,1326,0
20241021,135100,232731456,1326,1327,1327,1326,6000
20241021,135000,224774881,1327,1327,1327,1327,25
20241021,134900,224741706,1328,1328,1328,1328,3
20241021,134800,224737722,1328,1328,1328,1328,6
20241021,134700,224729754,1326,1326,1326,1326,0
20241021,134600,224729754,1326,1327,1327,1326,769
20241021,134500,223709554,1328,1328,1328,1328,25
20241021,134400,223676354,1328,1328,1328,1328,0
20241021,134300,223676354,1328,1327,1328,1327,279
20241021,134200,223306113,1327,1327,1327,1327,229
20241021,134100,223002230,1328,1328,1328,1328,0
20241021,134000,223002230,1328,1328,1328,1328,0
20241021,133900,223002230,1328,1328,1328,1328,1
20241021,133800,223000902,1327,1327,1327,1327,414
20241021,133700,222451524,1327,1327,1327,1327,1570
20241021,133600,220368134,1325,1325,1325,1325,0
20241021,133500,220368134,1325,1325,1325,1325,888
20241021,133400,219191534,1326,1329,1329,1326,1001
20241021,133300,217864205,1329,1329,1329,1329,7
20241021,133200,217854902,1329,1326,1329,1326,2001
20241021,133100,215201561,1326,1326,1326,1326,2
20241021,133000,215198909,1326,1325,1326,1325,3670
20241021,132900,210336157,1326,1326,1326,1326,1111
20241021,132800,208862971,1327,1327,1327,1327,10
20241021,132700,208849701,1328,1328,1328,1328,10
20241021,132600,208836421,1330,1330,1330,1330,0
20241021,132500,208836421,1330,1330,1330,1330,0
20241021,132400,208836421,1330,1330,1330,1329,1024
20241021,132300,207475504,1330,1330,1330,1330,10
20241021,132200,207462204,1330,1330,1330,1330,3
20241021,132100,207458214,1330,1329,1330,1329,1001
20241021,132000,206126885,1330,1327,1331,1327,4608
20241021,131900,200001849,1328,1327,1328,1327,100
20241021,131800,199869082,1328,1328,1328,1328,1
20241021,131700,199867754,1328,1327,1328,1326,180
20241021,131600,199628972,1328,1328,1328,1328,301
20241021,131500,199229244,1328,1328,1328,1328,200
20241021,131400,198963644,1329,1329,1329,1329,0
20241021,131300,198963644,1329,1329,1329,1329,0
20241021,131200,198963644,1329,1329,1329,1329,10
20241021,131100,198950354,1330,1330,1330,1330,0
20241021,131000,198950354,1330,1330,1330,1330,0
20241021,130900,198950354,1330,1330,1330,1330,0
20241021,130800,198950354,1330,1330,1330,1330,0
20241021,130700,198950354,1330,1330,1330,1330,0
20241021,130600,198950354,1330,1330,1330,1330,1
20241021,130500,198949024,1327,1327,1327,1327,1025
20241021,130400,197588849,1327,1328,1328,1327,530
20241021,130300,196885522,1331,1331,1331,1331,1
20241021,130200,196884191,1330,1330,1330,1330,0
20241021,130100,196884191,1330,1330,1330,1330,1
20241021,130000,196882861,1327,1327,1327,1327,0
20241021,125900,196882861,1327,1327,1327,1327,0
20241021,125800,196882861,1327,1327,1327,1327,0
20241021,125700,196882861,1327,1327,1327,1327,0
20241021,125600,196882861,1327,1327,1327,1327,0
20241021,125500,196882861,1327,1327,1327,1327,1169
20241021,125400,195331598,1328,1331,1331,1328,43
20241021,125300,195274467,1331,1331,1331,1331,14
20241021,125200,195255833,1331,1331,1331,1331,2
20241021,125100,195253171,1330,1330,1330,1330,5000
20241021,125000,188603171,1330,1330,1330,1330,0
20241021,124900,188603171,1330,1330,1330,1330,0
20241021,124800,188603171,1330,1330,1330,1330,381
20241021,124700,188096441,1328,1328,1328,1328,1
20241021,124600,188095113,1330,1330,1330,1330,0
20241021,124500,188095113,1330,1330,1330,1330,0
20241021,124400,188095113,1330,1330,1330,1330,0
20241021,124300,188095113,1330,1330,1330,1330,0
20241021,124200,188095113,1330,1330,1330,1330,14
20241021,124100,188076493,1330,1330,1330,1330,0
20241021,124000,188076493,1330,1330,1330,1330,0
20241021,123900,188076493,1330,1330,1330,1330,0
20241021,123800,188076493,1330,1330,1330,1330,2
20241021,123700,188073833,1329,1329,1329,1329,2
20241021,123600,188071175,1330,1330,1330,1330,0
20241021,123500,188071175,1330,1330,1330,1330,4
20241021,123400,188065855,1330,1330,1330,1330,0
20241021,123300,188065855,1330,1330,1330,1330,0
20241021,123200,188065855,1330,1330,1330,1330,0
20241021,123100,188065855,1330,1326,1330,1325,1281
20241021,123000,186367179,1326,1326,1326,1326,5
20241021,122900,186360549,1327,1327,1327,1327,57
20241021,122800,186284910,1327,1327,1327,1327,66
20241021,122700,186197328,1327,1327,1327,1327,0
20241021,122600,186197328,1327,1327,1327,1327,0
20241021,122500,186197328,1327,1327,1327,1327,100
20241021,122400,186064628,1327,1327,1327,1327,50
20241021,122300,185998278,1327,1327,1327,1327,0
20241021,122200,185998278,1327,1326,1327,1326,4
20241021,122100,185992972,1327,1327,1327,1327,0
20241021,122000,185992972,1327,1327,1327,1327,6
20241021,121900,185985010,1327,1327,1327,1327,2
20241021,121800,185982356,1327,1327,1327,1327,3
20241021,121700,185978375,1327,1327,1327,1327,24
20241021,121600,185946527,1327,1327,1327,1327,0
20241021,121500,185946527,1327,1327,1327,1327,100
20241021,121400,185813827,1327,1326,1327,1326,33
20241021,121300,185770067,1327,1327,1327,1327,0
20241021,121200,185770067,1327,1327,1327,1327,0
20241021,121100,185770067,1327,1328,1328,1327,2037
20241021,121000,183065968,1329,1329,1330,1329,1106
20241021,120900,181596092,1330,1330,1330,1330,1
20241021,120800,181594762,1329,1328,1329,1328,45
20241021,120700,181534982,1329,1329,1329,1329,0
20241021,120600,181534982,1329,1329,1329,1329,200
20241021,120500,181269182,1328,1328,1328,1328,25
20241021,120400,181235982,1329,1330,1330,1329,149
20241021,120300,181037813,1330,1330,1330,1330,1
20241021,120200,181036483,1329,1329,1329,1329,29
20241021,120100,180997942,1329,1329,1329,1329,0
20241021,120000,180997942,1329,1330,1330,1329,2
20241021,115900,180995283,1326,1328,1328,1326,200
20241021,115800,180730046,1329,1329,1329,1329,2
20241021,115700,180727388,1331,1331,1331,1331,1
20241021,115600,180726057,1331,1327,1331,1327,4576
20241021,115500,174639416,1327,1326,1327,1326,93
20241021,115400,174516097,1327,1327,1327,1327,20
20241021,115300,174489557,1327,1327,1327,1327,94
20241021,115200,174364819,1328,1328,1328,1328,1
20241021,115100,174363491,1328,1328,1328,1328,12
20241021,115000,174347555,1328,1328,1328,1328,1
20241021,114900,174346227,1326,1326,1326,1326,251
20241021,114800,174013401,1328,1328,1328,1328,80
20241021,114700,173907161,1328,1328,1328,1328,509
20241021,114600,173231209,1329,1328,1329,1328,25
20241021,114500,173197994,1330,1330,1330,1330,0
20241021,114400,173197994,1330,1330,1330,1330,1
20241021,114300,173196664,1326,1330,1330,1326,204
20241021,114200,172926074,1330,1330,1330,1330,0
20241021,114100,172926074,1330,1329,1330,1329,2256
20241021,114000,169926442,1329,1329,1329,1329,0
20241021,113900,169926442,1329,1329,1329,1329,4
20241021,113800,169921126,1328,1328,1328,1328,10
20241021,113700,169907846,1329,1329,1329,1329,17
20241021,113600,169885253,1329,1329,1329,1329,0
20241021,113500,169885253,1329,1329,1329,1329,2
20241021,113400,169882595,1327,1327,1327,1327,0
20241021,113300,169882595,1327,1329,1329,1327,3501
20241021,113200,165236766,1329,1329,1329,1329,2
20241021,113100,165234108,1327,1327,1327,1327,17
20241021,113000,165211549,1329,1328,1329,1328,10
20241021,112900,165198264,1327,1327,1327,1327,256
20241021,112800,164858552,1327,1326,1327,1326,465
20241021,112700,164241862,1326,1326,1326,1326,100
20241021,112600,164109262,1326,1325,1326,1325,1020
20241021,112500,162756758,1326,1326,1326,1326,300
20241021,112400,162358958,1326,1326,1326,1326,4
20241021,112300,162353654,1326,1325,1326,1325,1000
20241021,112200,161028653,1326,1326,1326,1326,57
20241021,112100,160953071,1326,1326,1326,1326,3
20241021,112000,160949093,1326,1326,1326,1325,70
20241021,111900,160856283,1325,1325,1325,1325,1450
20241021,111800,158935033,1326,1326,1326,1326,50
20241021,111700,158868733,1326,1326,1326,1326,0
20241021,111600,158868733,1326,1326,1326,1326,5
20241021,111500,158862103,1326,1326,1326,1326,2
20241021,111400,158859451,1326,1326,1326,1326,0
20241021,111300,158859451,1326,1326,1326,1326,0
20241021,111200,158859451,1326,1326,1326,1326,625
20241021,111100,158030701,1326,1326,1326,1326,0
20241021,111000,158030701,1326,1326,1326,1326,1
20241021,110900,158029375,1326,1326,1326,1326,462
20241021,110800,157416763,1326,1326,1326,1326,0
20241021,110700,157416763,1326,1325,1326,1325,297
20241021,110600,157023237,1326,1326,1326,1326,311
20241021,110500,156610851,1326,1326,1327,1326,1800
20241021,110400,154224044,1326,1326,1326,1326,11
20241021,110300,154209458,1326,1326,1327,1326,3519
20241021,110200,149543262,1326,1326,1326,1326,0
20241021,110100,149543262,1326,1326,1326,1326,166
20241021,110000,149323146,1326,1325,1326,1325,2375
20241021,105900,146176268,1325,1325,1325,1325,0
20241021,105800,146176268,1325,1325,1325,1325,3
20241021,105700,146172293,1325,1325,1325,1325,1
20241021,105600,146170968,1325,1325,1325,1325,100
20241021,105500,146038468,1325,1325,1325,1325,1
20241021,105400,146037143,1325,1325,1325,1325,7
20241021,105300,146027868,1325,1324,1325,1324,3
20241021,105200,146023894,1324,1324,1324,1324,2
20241021,105100,146021246,1323,1323,1323,1323,0
20241021,105000,146021246,1323,1323,1323,1323,0
20241021,104900,146021246,1323,1325,1325,1323,110
20241021,104800,145875696,1325,1325,1325,1325,2
20241021,104700,145873046,1323,1323,1323,1323,800
20241021,104600,144814646,1321,1321,1321,1321,0
20241021,104500,144814646,1321,1321,1321,1321,772
20241021,104400,143794834,1321,1322,1322,1320,7203
20241021,104300,134279926,1326,1326,1326,1326,8
20241021,104200,134269318,1326,1326,1326,1326,10
20241021,104100,134256058,1326,1326,1326,1326,0
20241021,104000,134256058,1326,1326,1326,1326,0
20241021,103900,134256058,1326,1326,1326,1326,25
20241021,103800,134222908,1326,1322,1326,1321,293
20241021,103700,133835685,1326,1326,1326,1326,2
20241021,103600,133833033,1321,1325,1326,1321,1077
20241021,103500,132409153,1325,1325,1325,1325,1
20241021,103400,132407828,1326,1326,1326,1326,15
20241021,103300,132387938,1322,1327,1327,1322,341
20241021,103200,131937131,1326,1326,1327,1321,7341
20241021,103100,122232993,1327,1326,1327,1326,116
20241021,103000,122079136,1327,1325,1327,1325,153
20241021,102900,121876407,1325,1325,1325,1325,719
20241021,102800,120923732,1325,1324,1325,1324,1017
20241021,102700,119576307,1325,1325,1325,1325,0
20241021,102600,119576307,1325,1325,1325,1325,13
20241021,102500,119559082,1325,1325,1325,1325,0
20241021,102400,119559082,1325,1325,1325,1325,800
20241021,102300,118499082,1326,1326,1326,1326,1
20241021,102200,118497756,1321,1321,1321,1321,0
20241021,102100,118497756,1321,1323,1330,1321,6160
20241021,102000,110327837,1321,1321,1321,1321,1
20241021,101900,110326516,1321,1323,1323,1321,18
20241021,101800,110302736,1321,1321,1321,1321,0
20241021,101700,110302736,1321,1321,1321,1321,256
20241021,101600,109964560,1321,1322,1322,1321,1348
20241021,101500,108183849,1323,1322,1323,1322,439
20241021,101400,107603133,1322,1322,1322,1322,919
20241021,101300,106388215,1322,1322,1322,1322,1
20241021,101200,106386893,1321,1322,1322,1321,1277
20241021,101100,104699279,1324,1324,1324,1324,0
20241021,101000,104699279,1324,1324,1324,1324,5
20241021,100900,104692659,1322,1323,1323,1322,1615
20241021,100800,102557626,1323,1324,1324,1323,175
20241021,100700,102325938,1324,1324,1324,1324,1
20241021,100600,102324614,1324,1324,1324,1324,3
20241021,100500,102320642,1323,1323,1323,1323,0
20241021,100400,102320642,1323,1323,1323,1323,260
20241021,100300,101976662,1323,1324,1324,1323,792
20241021,100200,100928842,1324,1324,1324,1324,1
20241021,100100,100927518,1324,1324,1324,1324,0
20241021,100000,100927518,1324,1324,1324,1324,4
20241021,095900,100922222,1322,1324,1324,1322,2090
20241021,095800,98158110,1323,1323,1323,1323,100
20241021,095700,98025810,1323,1323,1323,1323,250
20241021,095600,97695060,1323,1323,1323,1323,0
20241021,095500,97695060,1323,1323,1323,1323,1
20241021,095400,97693737,1323,1323,1323,1323,0
20241021,095300,97693737,1323,1324,1324,1323,999
20241021,095200,96372055,1324,1324,1324,1324,355
20241021,095100,95902035,1324,1324,1324,1324,15
20241021,095000,95882175,1325,1325,1325,1325,1
20241021,094900,95880850,1325,1324,1325,1324,54
20241021,094800,95809352,1326,1324,1326,1324,1018
20241021,094700,94461464,1323,1325,1326,1323,1725
20241021,094600,92177091,1325,1325,1325,1325,645
20241021,094500,91322466,1325,1323,1325,1322,3032
20241021,094400,87311050,1322,1323,1323,1322,489
20241021,094300,86664139,1323,1322,1323,1322,495
20241021,094200,86009748,1322,1322,1322,1322,75
20241021,094100,85910598,1322,1322,1322,1322,16
20241021,094000,85889446,1322,1322,1322,1322,205
20241021,093900,85618436,1322,1322,1322,1322,0
20241021,093800,85618436,1322,1322,1322,1322,514
20241021,093700,84938928,1322,1321,1322,1321,343
20241021,093600,84485484,1321,1321,1321,1321,11
20241021,093500,84470953,1322,1323,1323,1322,144
20241021,093400,84280454,1323,1323,1323,1323,1
20241021,093300,84279131,1320,1321,1321,1320,439
20241021,093200,83699641,1323,1323,1323,1323,502
20241021,093100,83035495,1323,1322,1323,1322,763
20241021,093000,82026146,1321,1321,1321,1321,222
20241021,092900,81732884,1320,1321,1321,1320,4100
20241021,092800,76320860,1323,1323,1323,1323,21
20241021,092700,76293077,1323,1325,1325,1323,726
20241021,092600,75331745,1325,1322,1325,1322,11366
20241021,092500,60284225,1322,1320,1322,1320,1491
20241021,092400,58313981,1320,1320,1320,1320,1034
20241021,092300,56949101,1322,1321,1323,1320,2233
20241021,092200,53999828,1322,1321,1322,1321,738
20241021,092100,53024929,1320,1320,1320,1320,0
20241021,092000,53024929,1320,1320,1321,1320,669
20241021,091900,52141329,1321,1321,1321,1321,1300
20241021,091800,50424029,1322,1317,1322,1317,42
20241021,091700,50368655,1322,1322,1322,1322,0
20241021,091600,50368655,1322,1322,1322,1322,1
20241021,091500,50367333,1317,1317,1319,1317,2121
20241021,091400,47572012,1317,1317,1318,1317,48
20241021,091300,47508783,1319,1319,1319,1319,26
20241021,091200,47474489,1315,1315,1315,1315,0
20241021,091100,47474489,1315,1319,1319,1315,911
20241021,091000,46276480,1319,1314,1322,1314,207
20241021,090900,46003301,1314,1320,1323,1314,2996
20241021,090800,42062815,1320,1320,1320,1320,15
20241021,090700,42043015,1324,1324,1324,1317,318
20241021,090600,41624181,1317,1318,1319,1317,5354
20241021,090500,34569582,1318,1321,1325,1318,3206
20241021,090400,30340321,1325,1325,1325,1319,1202
20241021,090300,28753571,1327,1327,1327,1326,201
20241021,090200,28486854,1329,1328,1329,1328,1000
20241021,090100,27158611,1329,1326,1331,1321,8839
20241021,090000,15407561,1326,1321,1326,1320,11664