KissMeData/065650/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,194400,1034731759,1211,1211,1211,1211,28881
20241010,194300,1034731759,1211,1211,1211,1211,0
20241010,194200,1034731759,1211,1211,1211,1211,0
20241010,194100,1034731759,1211,1211,1211,1211,0
20241010,194000,1034731759,1211,1211,1211,1211,0
20241010,193900,1034731759,1211,1211,1211,1211,0
20241010,193800,1034731759,1211,1211,1211,1211,0
20241010,193700,1034731759,1211,1211,1211,1211,0
20241010,193600,1034731759,1211,1211,1211,1211,0
20241010,193500,1034731759,1211,1211,1211,1211,0
20241010,193400,1034731759,1211,1211,1211,1211,0
20241010,193300,1034731759,1211,1211,1211,1211,0
20241010,193200,1034731759,1211,1211,1211,1211,0
20241010,193100,1034731759,1211,1211,1211,1211,0
20241010,193000,1034731759,1211,1211,1211,1211,0
20241010,192900,1034731759,1211,1211,1211,1211,0
20241010,192800,1034731759,1211,1211,1211,1211,0
20241010,192700,1034731759,1211,1211,1211,1211,0
20241010,192600,1034731759,1211,1211,1211,1211,0
20241010,192500,1034731759,1211,1211,1211,1211,0
20241010,192400,1034731759,1211,1211,1211,1211,0
20241010,192300,1034731759,1211,1211,1211,1211,0
20241010,192200,1034731759,1211,1211,1211,1211,0
20241010,192100,1034731759,1211,1211,1211,1211,0
20241010,192000,1034731759,1211,1211,1211,1211,0
20241010,191900,1034731759,1211,1211,1211,1211,0
20241010,191800,1034731759,1211,1211,1211,1211,0
20241010,191700,1034731759,1211,1211,1211,1211,0
20241010,191600,1034731759,1211,1211,1211,1211,0
20241010,191500,1034731759,1211,1211,1211,1211,0
20241010,191400,1034731759,1211,1211,1211,1211,28881
20241010,191300,1034731759,1211,1211,1211,1211,0
20241010,191200,1034731759,1211,1211,1211,1211,0
20241010,191100,1034731759,1211,1211,1211,1211,0
20241010,191000,1034731759,1211,1211,1211,1211,0
20241010,190900,1034731759,1211,1211,1211,1211,0
20241010,190800,1034731759,1211,1211,1211,1211,0
20241010,190700,1034731759,1211,1211,1211,1211,0
20241010,190600,1034731759,1211,1211,1211,1211,0
20241010,190500,1034731759,1211,1211,1211,1211,0
20241010,190400,1034731759,1211,1211,1211,1211,0
20241010,190300,1034731759,1211,1211,1211,1211,0
20241010,190200,1034731759,1211,1211,1211,1211,0
20241010,190100,1034731759,1211,1211,1211,1211,0
20241010,190000,1034731759,1211,1211,1211,1211,0
20241010,185900,1034731759,1211,1211,1211,1211,0
20241010,185800,1034731759,1211,1211,1211,1211,0
20241010,185700,1034731759,1211,1211,1211,1211,0
20241010,185600,1034731759,1211,1211,1211,1211,0
20241010,185500,1034731759,1211,1211,1211,1211,0
20241010,185400,1034731759,1211,1211,1211,1211,0
20241010,185300,1034731759,1211,1211,1211,1211,0
20241010,185200,1034731759,1211,1211,1211,1211,0
20241010,185100,1034731759,1211,1211,1211,1211,0
20241010,185000,1034731759,1211,1211,1211,1211,0
20241010,184900,1034731759,1211,1211,1211,1211,0
20241010,184800,1034731759,1211,1211,1211,1211,0
20241010,184700,1034731759,1211,1211,1211,1211,0
20241010,184600,1034731759,1211,1211,1211,1211,0
20241010,184500,1034731759,1211,1211,1211,1211,0
20241010,184400,1034731759,1211,1211,1211,1211,28881
20241010,184300,1034731759,1211,1211,1211,1211,0
20241010,184200,1034731759,1211,1211,1211,1211,0
20241010,184100,1034731759,1211,1211,1211,1211,0
20241010,184000,1034731759,1211,1211,1211,1211,0
20241010,183900,1034731759,1211,1211,1211,1211,0
20241010,183800,1034731759,1211,1211,1211,1211,0
20241010,183700,1034731759,1211,1211,1211,1211,0
20241010,183600,1034731759,1211,1211,1211,1211,0
20241010,183500,1034731759,1211,1211,1211,1211,0
20241010,183400,1034731759,1211,1211,1211,1211,0
20241010,183300,1034731759,1211,1211,1211,1211,0
20241010,183200,1034731759,1211,1211,1211,1211,0
20241010,183100,1034731759,1211,1211,1211,1211,0
20241010,183000,1034731759,1211,1211,1211,1211,0
20241010,182900,1034731759,1211,1211,1211,1211,0
20241010,182800,1034731759,1211,1211,1211,1211,0
20241010,182700,1034731759,1211,1211,1211,1211,0
20241010,182600,1034731759,1211,1211,1211,1211,0
20241010,182500,1034731759,1211,1211,1211,1211,0
20241010,182400,1034731759,1211,1211,1211,1211,0
20241010,182300,1034731759,1211,1211,1211,1211,0
20241010,182200,1034731759,1211,1211,1211,1211,0
20241010,182100,1034731759,1211,1211,1211,1211,0
20241010,182000,1034731759,1211,1211,1211,1211,0
20241010,181900,1034731759,1211,1211,1211,1211,0
20241010,181800,1034731759,1211,1211,1211,1211,0
20241010,181700,1034731759,1211,1211,1211,1211,0
20241010,181600,1034731759,1211,1211,1211,1211,0
20241010,181500,1034731759,1211,1211,1211,1211,0
20241010,181400,1034731759,1211,1211,1211,1211,28881
20241010,181300,1034731759,1211,1211,1211,1211,0
20241010,181200,1034731759,1211,1211,1211,1211,0
20241010,181100,1034731759,1211,1211,1211,1211,0
20241010,181000,1034731759,1211,1211,1211,1211,0
20241010,180900,1034731759,1211,1211,1211,1211,0
20241010,180800,1034731759,1211,1211,1211,1211,0
20241010,180700,1034731759,1211,1211,1211,1211,0
20241010,180600,1034731759,1211,1211,1211,1211,0
20241010,180500,1034731759,1211,1211,1211,1211,0
20241010,180400,1034731759,1211,1211,1211,1211,0
20241010,180300,1034731759,1211,1211,1211,1211,0
20241010,180200,1034731759,1211,1211,1211,1211,0
20241010,180100,1034731759,1211,1211,1211,1211,0
20241010,180000,1034731759,1211,1211,1211,1211,0
20241010,175900,1034731759,1211,1211,1211,1211,0
20241010,175800,1034731759,1211,1211,1211,1211,0
20241010,175700,1034731759,1211,1211,1211,1211,0
20241010,175600,1034731759,1211,1211,1211,1211,0
20241010,175500,1034731759,1211,1211,1211,1211,0
20241010,175400,1034731759,1211,1211,1211,1211,0
20241010,175300,1034731759,1211,1211,1211,1211,0
20241010,175200,1034731759,1211,1211,1211,1211,0
20241010,175100,1034731759,1211,1211,1211,1211,0
20241010,175000,1034731759,1211,1211,1211,1211,0
20241010,174900,1034731759,1211,1211,1211,1211,0
20241010,174800,1034731759,1211,1211,1211,1211,0
20241010,174700,1034731759,1211,1211,1211,1211,0
20241010,174600,1034731759,1211,1211,1211,1211,0
20241010,174500,1034731759,1211,1211,1211,1211,0
20241010,174400,1034731759,1211,1211,1211,1211,28881
20241010,174300,1034731759,1211,1211,1211,1211,0
20241010,174200,1034731759,1211,1211,1211,1211,0
20241010,174100,1034731759,1211,1211,1211,1211,0
20241010,174000,1034731759,1211,1211,1211,1211,0
20241010,173900,1034731759,1211,1211,1211,1211,0
20241010,173800,1034731759,1211,1211,1211,1211,0
20241010,173700,1034731759,1211,1211,1211,1211,0
20241010,173600,1034731759,1211,1211,1211,1211,0
20241010,173500,1034731759,1211,1211,1211,1211,0
20241010,173400,1034731759,1211,1211,1211,1211,0
20241010,173300,1034731759,1211,1211,1211,1211,0
20241010,173200,1034731759,1211,1211,1211,1211,0
20241010,173100,1034731759,1211,1211,1211,1211,0
20241010,173000,1034731759,1211,1211,1211,1211,0
20241010,172900,1034731759,1211,1211,1211,1211,0
20241010,172800,1034731759,1211,1211,1211,1211,0
20241010,172700,1034731759,1211,1211,1211,1211,0
20241010,172600,1034731759,1211,1211,1211,1211,0
20241010,172500,1034731759,1211,1211,1211,1211,0
20241010,172400,1034731759,1211,1211,1211,1211,0
20241010,172300,1034731759,1211,1211,1211,1211,0
20241010,172200,1034731759,1211,1211,1211,1211,0
20241010,172100,1034731759,1211,1211,1211,1211,0
20241010,172000,1034731759,1211,1211,1211,1211,0
20241010,171900,1034731759,1211,1211,1211,1211,0
20241010,171800,1034731759,1211,1211,1211,1211,0
20241010,171700,1034731759,1211,1211,1211,1211,0
20241010,171600,1034731759,1211,1211,1211,1211,0
20241010,171500,1034731759,1211,1211,1211,1211,0
20241010,171400,1034731759,1211,1211,1211,1211,28881
20241010,171300,1034731759,1211,1211,1211,1211,0
20241010,171200,1034731759,1211,1211,1211,1211,0
20241010,171100,1034731759,1211,1211,1211,1211,0
20241010,171000,1034731759,1211,1211,1211,1211,0
20241010,170900,1034731759,1211,1211,1211,1211,0
20241010,170800,1034731759,1211,1211,1211,1211,0
20241010,170700,1034731759,1211,1211,1211,1211,0
20241010,170600,1034731759,1211,1211,1211,1211,0
20241010,170500,1034731759,1211,1211,1211,1211,0
20241010,170400,1034731759,1211,1211,1211,1211,0
20241010,170300,1034731759,1211,1211,1211,1211,0
20241010,170200,1034731759,1211,1211,1211,1211,0
20241010,170100,1034731759,1211,1211,1211,1211,0
20241010,170000,1034731759,1211,1211,1211,1211,0
20241010,165900,1034731759,1211,1211,1211,1211,0
20241010,165800,1034731759,1211,1211,1211,1211,0
20241010,165700,1034731759,1211,1211,1211,1211,0
20241010,165600,1034731759,1211,1211,1211,1211,0
20241010,165500,1034731759,1211,1211,1211,1211,0
20241010,165400,1034731759,1211,1211,1211,1211,0
20241010,165300,1034731759,1211,1211,1211,1211,0
20241010,165200,1034731759,1211,1211,1211,1211,0
20241010,165100,1034731759,1211,1211,1211,1211,0
20241010,165000,1034731759,1211,1211,1211,1211,0
20241010,164900,1034731759,1211,1211,1211,1211,0
20241010,164800,1034731759,1211,1211,1211,1211,0
20241010,164700,1034731759,1211,1211,1211,1211,0
20241010,164600,1034731759,1211,1211,1211,1211,0
20241010,164500,1034731759,1211,1211,1211,1211,0
20241010,164400,1034731759,1211,1211,1211,1211,28881
20241010,164300,1034731759,1211,1211,1211,1211,0
20241010,164200,1034731759,1211,1211,1211,1211,0
20241010,164100,1034731759,1211,1211,1211,1211,0
20241010,164000,1034731759,1211,1211,1211,1211,0
20241010,163900,1034731759,1211,1211,1211,1211,0
20241010,163800,1034731759,1211,1211,1211,1211,0
20241010,163700,1034731759,1211,1211,1211,1211,0
20241010,163600,1034731759,1211,1211,1211,1211,0
20241010,163500,1034731759,1211,1211,1211,1211,0
20241010,163400,1034731759,1211,1211,1211,1211,0
20241010,163300,1034731759,1211,1211,1211,1211,0
20241010,163200,1034731759,1211,1211,1211,1211,0
20241010,163100,1034731759,1211,1211,1211,1211,0
20241010,163000,1034731759,1211,1211,1211,1211,0
20241010,162900,1034731759,1211,1211,1211,1211,0
20241010,162800,1034731759,1211,1211,1211,1211,0
20241010,162700,1034731759,1211,1211,1211,1211,0
20241010,162600,1034731759,1211,1211,1211,1211,0
20241010,162500,1034731759,1211,1211,1211,1211,0
20241010,162400,1034731759,1211,1211,1211,1211,0
20241010,162300,1034731759,1211,1211,1211,1211,0
20241010,162200,1034731759,1211,1211,1211,1211,0
20241010,162100,1034731759,1211,1211,1211,1211,0
20241010,162000,1034731759,1211,1211,1211,1211,0
20241010,161900,1034731759,1211,1211,1211,1211,0
20241010,161800,1034731759,1211,1211,1211,1211,0
20241010,161700,1034731759,1211,1211,1211,1211,0
20241010,161600,1034731759,1211,1211,1211,1211,0
20241010,161500,1034731759,1211,1211,1211,1211,0
20241010,161400,1034731759,1211,1211,1211,1211,28881
20241010,161300,1034731759,1211,1211,1211,1211,0
20241010,161200,1034731759,1211,1211,1211,1211,0
20241010,161100,1034731759,1211,1211,1211,1211,0
20241010,161000,1034731759,1211,1211,1211,1211,0
20241010,160900,1034731759,1211,1211,1211,1211,0
20241010,160800,1034731759,1211,1211,1211,1211,0
20241010,160700,1034731759,1211,1211,1211,1211,0
20241010,160600,1034731759,1211,1211,1211,1211,0
20241010,160500,1034731759,1211,1211,1211,1211,0
20241010,160400,1034731759,1211,1211,1211,1211,0
20241010,160300,1034731759,1211,1211,1211,1211,0
20241010,160200,1034731759,1211,1211,1211,1211,0
20241010,160100,1034731759,1211,1211,1211,1211,0
20241010,160000,1034731759,1211,1211,1211,1211,0
20241010,155900,1034731759,1211,1211,1211,1211,0
20241010,155800,1034731759,1211,1211,1211,1211,0
20241010,155700,1034731759,1211,1211,1211,1211,0
20241010,155600,1034731759,1211,1211,1211,1211,0
20241010,155500,1034731759,1211,1211,1211,1211,0
20241010,155400,1034731759,1211,1211,1211,1211,0
20241010,155300,1034731759,1211,1211,1211,1211,0
20241010,155200,1034731759,1211,1211,1211,1211,0
20241010,155100,1034731759,1211,1211,1211,1211,0
20241010,155000,1034731759,1211,1211,1211,1211,0
20241010,154900,1034731759,1211,1211,1211,1211,0
20241010,154800,1034731759,1211,1211,1211,1211,0
20241010,154700,1034731759,1211,1211,1211,1211,0
20241010,154600,1034731759,1211,1211,1211,1211,0
20241010,154500,1034731759,1211,1211,1211,1211,0
20241010,154400,1034731759,1211,1211,1211,1211,28881
20241010,154300,1034731759,1211,1211,1211,1211,0
20241010,154200,1034731759,1211,1211,1211,1211,0
20241010,154100,1034731759,1211,1211,1211,1211,0
20241010,154000,1034731759,1211,1211,1211,1211,0
20241010,153900,1034731759,1211,1211,1211,1211,0
20241010,153800,1034731759,1211,1211,1211,1211,0
20241010,153700,1034731759,1211,1211,1211,1211,0
20241010,153600,1034731759,1211,1211,1211,1211,0
20241010,153500,1034731759,1211,1211,1211,1211,0
20241010,153400,1034731759,1211,1211,1211,1211,0
20241010,153300,1034731759,1211,1211,1211,1211,0
20241010,153200,1034731759,1211,1211,1211,1211,0
20241010,153100,1034731759,1211,1211,1211,1211,0
20241010,153000,1034731759,1211,1211,1211,1211,28881
20241010,152900,999756868,1229,1229,1229,1229,0
20241010,152800,999756868,1229,1229,1229,1229,0
20241010,152700,999756868,1229,1229,1229,1229,0
20241010,152600,999756868,1229,1229,1229,1229,0
20241010,152500,999756868,1229,1229,1229,1229,0
20241010,152400,999756868,1229,1229,1229,1229,0
20241010,152300,999756868,1229,1229,1229,1229,0
20241010,152200,999756868,1229,1229,1229,1229,0
20241010,152100,999756868,1229,1229,1229,1229,0
20241010,152000,999756868,1229,1229,1229,1229,0
20241010,151900,999756868,1229,1221,1230,1221,57086
20241010,151800,929739413,1222,1221,1222,1221,26661
20241010,151700,897176723,1221,1218,1221,1218,18011
20241010,151600,875208793,1218,1218,1218,1218,6
20241010,151500,875201485,1210,1218,1218,1210,605
20241010,151400,874469395,1210,1217,1219,1210,4231
20241010,151300,869314714,1217,1217,1217,1212,2210
20241010,151200,866625612,1217,1217,1217,1217,5
20241010,151100,866619527,1217,1217,1217,1217,5
20241010,151000,866613442,1217,1217,1217,1217,9
20241010,150900,866602489,1217,1217,1217,1217,1701
20241010,150800,864532372,1217,1217,1217,1217,37
20241010,150700,864487343,1219,1218,1219,1218,3009
20241010,150600,860822372,1219,1219,1219,1219,5
20241010,150500,860816277,1219,1219,1219,1219,18
20241010,150400,860794335,1219,1219,1219,1210,365
20241010,150300,860351696,1221,1220,1221,1220,3012
20241010,150200,856676139,1220,1219,1220,1219,3006
20241010,150100,853008820,1220,1220,1220,1220,2
20241010,150000,853006380,1220,1219,1220,1219,6059
20241010,145900,845620217,1219,1219,1219,1219,0
20241010,145800,845620217,1219,1219,1219,1219,0
20241010,145700,845620217,1219,1215,1219,1210,4050
20241010,145600,840690160,1220,1220,1220,1220,0
20241010,145500,840690160,1220,1219,1220,1219,2000
20241010,145400,838251484,1219,1218,1219,1218,2000
20241010,145300,835814209,1218,1217,1218,1217,3000
20241010,145200,832161447,1218,1218,1218,1218,0
20241010,145100,832161447,1218,1218,1218,1218,8
20241010,145000,832151703,1218,1218,1218,1218,0
20241010,144900,832151703,1218,1211,1218,1211,847
20241010,144800,831123960,1210,1210,1210,1210,0
20241010,144700,831123960,1210,1211,1211,1210,87
20241010,144600,831018640,1210,1213,1213,1210,3349
20241010,144500,826962589,1213,1214,1214,1213,1700
20241010,144400,824899872,1215,1215,1215,1215,0
20241010,144300,824899872,1215,1215,1215,1215,0
20241010,144200,824899872,1215,1215,1215,1215,0
20241010,144100,824899872,1215,1215,1215,1215,0
20241010,144000,824899872,1215,1215,1215,1215,0
20241010,143900,824899872,1215,1218,1218,1215,85
20241010,143800,824796594,1214,1214,1214,1214,0
20241010,143700,824796594,1214,1214,1214,1214,0
20241010,143600,824796594,1214,1214,1214,1214,0
20241010,143500,824796594,1214,1218,1218,1214,1018
20241010,143400,823559332,1218,1218,1218,1218,0
20241010,143300,823559332,1218,1216,1218,1216,6283
20241010,143200,815919098,1218,1218,1218,1218,647
20241010,143100,815131052,1216,1216,1216,1216,310
20241010,143000,814754092,1216,1216,1216,1216,0
20241010,142900,814754092,1216,1216,1216,1216,82
20241010,142800,814654380,1219,1219,1219,1219,0
20241010,142700,814654380,1219,1219,1219,1219,678
20241010,142600,813827898,1219,1219,1219,1219,2
20241010,142500,813825460,1219,1219,1219,1219,0
20241010,142400,813825460,1219,1219,1219,1219,9
20241010,142300,813814489,1219,1219,1219,1219,0
20241010,142200,813814489,1219,1219,1219,1219,26
20241010,142100,813782795,1219,1216,1219,1216,105
20241010,142000,813655100,1219,1219,1219,1219,0
20241010,141900,813655100,1219,1219,1219,1219,100
20241010,141800,813533200,1219,1216,1219,1216,13
20241010,141700,813517356,1219,1219,1219,1219,0
20241010,141600,813517356,1219,1219,1219,1216,2514
20241010,141500,810456941,1219,1219,1219,1219,42
20241010,141400,810405743,1219,1219,1219,1219,0
20241010,141300,810405743,1219,1219,1219,1219,558
20241010,141200,809725541,1219,1218,1219,1216,10099
20241010,141100,797440364,1219,1219,1219,1219,0
20241010,141000,797440364,1219,1219,1219,1219,1
20241010,140900,797439145,1218,1218,1218,1218,2752
20241010,140800,794087209,1218,1219,1219,1218,88
20241010,140700,793980010,1220,1220,1220,1220,66
20241010,140600,793899490,1220,1220,1220,1220,100
20241010,140500,793777490,1220,1220,1220,1220,0
20241010,140400,793777490,1220,1220,1220,1220,0
20241010,140300,793777490,1220,1220,1220,1220,310
20241010,140200,793399290,1220,1220,1220,1220,1
20241010,140100,793398070,1220,1220,1220,1220,63
20241010,140000,793321210,1220,1219,1220,1218,1140
20241010,135900,791932588,1220,1219,1220,1219,172
20241010,135800,791722918,1220,1220,1220,1220,1
20241010,135700,791721698,1220,1220,1220,1220,0
20241010,135600,791721698,1220,1220,1220,1220,4
20241010,135500,791716818,1220,1220,1220,1220,4
20241010,135400,791711938,1220,1220,1220,1220,3
20241010,135300,791708278,1220,1220,1220,1220,31
20241010,135200,791670458,1220,1220,1220,1220,62
20241010,135100,791594818,1220,1220,1220,1220,10005
20241010,135000,779388718,1220,1220,1220,1220,31
20241010,134900,779350898,1220,1220,1220,1220,3
20241010,134800,779347238,1220,1219,1220,1219,1075
20241010,134700,778036762,1219,1219,1219,1219,169
20241010,134600,777830751,1219,1219,1219,1219,51
20241010,134500,777768582,1219,1219,1219,1219,955
20241010,134400,776604437,1219,1219,1219,1219,4502
20241010,134300,771116499,1219,1219,1219,1219,5
20241010,134200,771110404,1219,1218,1219,1218,263
20241010,134100,770790068,1220,1220,1220,1220,2
20241010,134000,770787628,1219,1218,1219,1218,12440
20241010,133900,755632439,1218,1217,1218,1217,228
20241010,133800,755354953,1217,1217,1217,1217,77
20241010,133700,755261244,1217,1217,1217,1217,5
20241010,133600,755255159,1218,1218,1218,1218,15
20241010,133500,755236889,1218,1218,1218,1218,7
20241010,133400,755228363,1218,1218,1218,1218,1514
20241010,133300,753384311,1218,1216,1218,1216,9551
20241010,133200,741760069,1216,1216,1216,1216,13003
20241010,133100,725948421,1216,1216,1216,1216,2
20241010,133000,725945989,1216,1216,1216,1216,8
20241010,132900,725936261,1216,1216,1216,1216,6
20241010,132800,725928965,1216,1216,1216,1216,8
20241010,132700,725919237,1216,1216,1216,1216,8
20241010,132600,725909509,1216,1216,1216,1216,50
20241010,132500,725848709,1216,1216,1216,1216,0
20241010,132400,725848709,1216,1216,1216,1216,5
20241010,132300,725842629,1216,1211,1216,1211,2026
20241010,132200,723380823,1211,1211,1211,1211,0
20241010,132100,723380823,1211,1211,1211,1211,8078
20241010,132000,713598365,1211,1211,1211,1211,0
20241010,131900,713598365,1211,1210,1211,1210,2298
20241010,131800,710817076,1210,1210,1210,1210,5
20241010,131700,710811026,1210,1209,1210,1209,2452
20241010,131600,707844796,1206,1206,1206,1206,0
20241010,131500,707844796,1206,1206,1206,1206,0
20241010,131400,707844796,1206,1206,1206,1206,0
20241010,131300,707844796,1206,1206,1206,1206,0
20241010,131200,707844796,1206,1206,1206,1206,0
20241010,131100,707844796,1206,1206,1206,1206,0
20241010,131000,707844796,1206,1206,1206,1206,2354
20241010,130900,705005872,1206,1207,1207,1206,300
20241010,130800,704643862,1208,1208,1208,1208,0
20241010,130700,704643862,1208,1208,1208,1208,200
20241010,130600,704402262,1209,1209,1209,1209,0
20241010,130500,704402262,1209,1209,1209,1209,0
20241010,130400,704402262,1209,1209,1209,1209,60
20241010,130300,704329722,1209,1209,1209,1209,0
20241010,130200,704329722,1209,1209,1209,1209,30
20241010,130100,704293452,1209,1209,1209,1209,0
20241010,130000,704293452,1209,1209,1209,1209,150
20241010,125900,704112102,1209,1209,1209,1209,59
20241010,125800,704040771,1209,1209,1209,1209,0
20241010,125700,704040771,1209,1209,1209,1209,0
20241010,125600,704040771,1209,1209,1209,1209,50
20241010,125500,703980321,1209,1209,1209,1209,0
20241010,125400,703980321,1209,1209,1209,1209,39
20241010,125300,703933170,1209,1209,1209,1209,0
20241010,125200,703933170,1209,1209,1209,1209,0
20241010,125100,703933170,1209,1209,1209,1209,1
20241010,125000,703931961,1209,1209,1209,1209,10
20241010,124900,703919871,1209,1209,1209,1209,0
20241010,124800,703919871,1209,1209,1209,1209,45
20241010,124700,703865466,1209,1209,1209,1209,1
20241010,124600,703864257,1204,1208,1208,1204,1508
20241010,124500,702048175,1209,1209,1209,1209,1
20241010,124400,702046966,1209,1209,1209,1209,7
20241010,124300,702038503,1209,1209,1209,1209,9
20241010,124200,702027622,1209,1209,1209,1209,1
20241010,124100,702026413,1209,1209,1209,1209,0
20241010,124000,702026413,1209,1209,1209,1209,5
20241010,123900,702020368,1209,1209,1209,1209,0
20241010,123800,702020368,1209,1209,1209,1209,0
20241010,123700,702020368,1209,1209,1209,1209,0
20241010,123600,702020368,1209,1209,1209,1209,100
20241010,123500,701899468,1209,1209,1209,1209,10
20241010,123400,701887378,1204,1204,1204,1204,384
20241010,123300,701425042,1204,1208,1208,1204,9039
20241010,123200,690533536,1209,1209,1209,1209,50
20241010,123100,690473086,1209,1209,1209,1208,2559
20241010,123000,687379404,1210,1210,1210,1210,7
20241010,122900,687370934,1210,1210,1210,1210,6
20241010,122800,687363674,1210,1210,1210,1210,4
20241010,122700,687358834,1210,1210,1210,1210,6
20241010,122600,687351574,1210,1210,1210,1210,6
20241010,122500,687344314,1210,1210,1210,1209,104
20241010,122400,687218484,1211,1210,1211,1210,127
20241010,122300,687064809,1211,1211,1211,1211,0
20241010,122200,687064809,1211,1211,1211,1211,3
20241010,122100,687061176,1211,1211,1211,1210,492
20241010,122000,686465850,1211,1211,1211,1211,3
20241010,121900,686462217,1211,1210,1211,1210,11
20241010,121800,686448897,1211,1211,1211,1211,15
20241010,121700,686430732,1210,1211,1211,1210,185
20241010,121600,686206797,1210,1211,1211,1210,390
20241010,121500,685734718,1212,1212,1212,1212,0
20241010,121400,685734718,1212,1212,1212,1212,0
20241010,121300,685734718,1212,1212,1212,1212,0
20241010,121200,685734718,1212,1212,1212,1212,50
20241010,121100,685674118,1212,1212,1212,1212,51
20241010,121000,685612306,1212,1212,1212,1212,0
20241010,120900,685612306,1212,1212,1212,1212,83
20241010,120800,685511710,1212,1210,1213,1210,978
20241010,120700,684326683,1210,1210,1210,1210,713
20241010,120600,683463953,1210,1210,1210,1210,3000
20241010,120500,679833953,1210,1210,1210,1210,0
20241010,120400,679833953,1210,1210,1210,1210,0
20241010,120300,679833953,1210,1210,1210,1210,600
20241010,120200,679107953,1212,1212,1213,1212,1838
20241010,120100,676880265,1213,1213,1213,1213,8
20241010,120000,676870561,1213,1213,1213,1213,1
20241010,115900,676869348,1213,1213,1213,1213,11
20241010,115800,676856005,1211,1211,1211,1211,20
20241010,115700,676831785,1215,1215,1215,1215,5
20241010,115600,676825710,1210,1210,1210,1210,996
20241010,115500,675620550,1215,1215,1215,1215,3
20241010,115400,675616905,1215,1215,1215,1215,4
20241010,115300,675612045,1215,1215,1215,1215,7
20241010,115200,675603540,1215,1215,1215,1215,1
20241010,115100,675602325,1210,1210,1210,1210,0
20241010,115000,675602325,1210,1210,1210,1210,46
20241010,114900,675546665,1210,1211,1211,1210,1068
20241010,114800,674253462,1217,1217,1217,1217,6
20241010,114700,674246160,1217,1217,1217,1212,337
20241010,114600,673837661,1217,1213,1217,1213,182
20241010,114500,673616887,1217,1213,1217,1213,23
20241010,114400,673588976,1217,1217,1217,1217,6
20241010,114300,673581674,1217,1217,1217,1217,53
20241010,114200,673517173,1217,1217,1217,1217,13
20241010,114100,673501352,1217,1212,1217,1212,7
20241010,114000,673492838,1217,1217,1217,1217,21
20241010,113900,673467281,1212,1214,1214,1212,480
20241010,113800,672885296,1217,1217,1217,1214,187
20241010,113700,672658017,1217,1218,1218,1217,1583
20241010,113600,670729956,1218,1218,1218,1218,0
20241010,113500,670729956,1218,1218,1218,1218,0
20241010,113400,670729956,1218,1218,1218,1218,0
20241010,113300,670729956,1218,1218,1218,1218,2
20241010,113200,670727520,1218,1217,1218,1216,777
20241010,113100,669781564,1218,1218,1219,1218,1233
20241010,113000,668279767,1218,1219,1219,1218,1061
20241010,112900,666987266,1219,1218,1219,1218,16377
20241010,112800,647026970,1218,1218,1218,1218,122
20241010,112700,646878374,1218,1218,1218,1218,261
20241010,112600,646560476,1218,1213,1218,1213,16799
20241010,112500,626134789,1213,1212,1213,1211,1109
20241010,112400,624789988,1208,1208,1208,1208,0
20241010,112300,624789988,1208,1208,1208,1208,1158
20241010,112200,623391124,1208,1209,1209,1208,4258
20241010,112100,618247160,1212,1212,1212,1212,200
20241010,112000,618004760,1209,1209,1209,1209,0
20241010,111900,618004760,1209,1210,1210,1209,2033
20241010,111800,615546862,1209,1209,1209,1209,0
20241010,111700,615546862,1209,1209,1209,1209,0
20241010,111600,615546862,1209,1209,1209,1209,0
20241010,111500,615546862,1209,1209,1209,1209,0
20241010,111400,615546862,1209,1210,1210,1209,1792
20241010,111300,613380192,1213,1213,1213,1213,0
20241010,111200,613380192,1213,1213,1213,1213,1
20241010,111100,613378979,1214,1214,1214,1214,6
20241010,111000,613371695,1214,1214,1214,1214,0
20241010,110900,613371695,1214,1214,1214,1214,10
20241010,110800,613359555,1211,1211,1211,1211,1
20241010,110700,613358344,1214,1214,1214,1214,10
20241010,110600,613346204,1209,1210,1210,1209,500
20241010,110500,612741649,1210,1210,1210,1210,1000
20241010,110400,611531649,1210,1210,1210,1210,1000
20241010,110300,610321649,1210,1210,1210,1210,803
20241010,110200,609350019,1214,1214,1214,1214,0
20241010,110100,609350019,1214,1214,1214,1214,0
20241010,110000,609350019,1214,1214,1214,1214,20
20241010,105900,609325739,1214,1214,1214,1214,40
20241010,105800,609277179,1214,1214,1214,1214,100
20241010,105700,609155779,1214,1214,1214,1214,5
20241010,105600,609149709,1208,1208,1208,1208,20
20241010,105500,609125549,1214,1214,1214,1214,2988
20241010,105400,605498117,1214,1214,1214,1214,1363
20241010,105300,603843435,1214,1214,1214,1214,649
20241010,105200,603055549,1214,1214,1214,1214,0
20241010,105100,603055549,1214,1214,1214,1214,0
20241010,105000,603055549,1214,1214,1214,1214,0
20241010,104900,603055549,1214,1214,1214,1214,0
20241010,104800,603055549,1214,1214,1214,1214,0
20241010,104700,603055549,1214,1214,1214,1214,0
20241010,104600,603055549,1214,1214,1214,1214,0
20241010,104500,603055549,1214,1214,1214,1214,0
20241010,104400,603055549,1214,1214,1214,1214,0
20241010,104300,603055549,1214,1207,1214,1207,11
20241010,104200,603042202,1207,1207,1207,1207,5
20241010,104100,603036167,1214,1214,1214,1214,33
20241010,104000,602996105,1207,1207,1207,1207,200
20241010,103900,602754705,1206,1206,1206,1206,798
20241010,103800,601792317,1207,1212,1212,1207,31193
20241010,103700,564034797,1212,1212,1212,1212,0
20241010,103600,564034797,1212,1212,1212,1212,5000
20241010,103500,557974797,1212,1212,1212,1212,164
20241010,103400,557776029,1212,1212,1212,1212,200
20241010,103300,557533629,1212,1212,1212,1212,5400
20241010,103200,550988829,1212,1213,1213,1212,7000
20241010,103100,542498140,1215,1215,1215,1215,0
20241010,103000,542498140,1215,1214,1215,1214,159
20241010,102900,542304969,1215,1215,1215,1215,0
20241010,102800,542304969,1215,1215,1215,1215,0
20241010,102700,542304969,1215,1215,1215,1215,0
20241010,102600,542304969,1215,1215,1215,1215,14
20241010,102500,542287959,1215,1215,1215,1215,0
20241010,102400,542287959,1215,1215,1215,1215,9
20241010,102300,542277024,1215,1215,1215,1215,1
20241010,102200,542275809,1213,1213,1213,1213,0
20241010,102100,542275809,1213,1214,1214,1213,100
20241010,102000,542154459,1213,1220,1220,1213,1900
20241010,101900,539841357,1220,1219,1221,1219,431
20241010,101800,539315736,1221,1221,1221,1221,0
20241010,101700,539315736,1221,1221,1221,1221,0
20241010,101600,539315736,1221,1221,1221,1221,0
20241010,101500,539315736,1221,1221,1221,1221,0
20241010,101400,539315736,1221,1221,1221,1221,0
20241010,101300,539315736,1221,1221,1221,1221,10
20241010,101200,539303526,1221,1219,1221,1219,1010
20241010,101100,538072316,1219,1219,1219,1219,3
20241010,101000,538068659,1219,1219,1219,1219,97
20241010,100900,537950416,1213,1213,1213,1213,0
20241010,100800,537950416,1213,1213,1213,1213,0
20241010,100700,537950416,1213,1213,1213,1213,900
20241010,100600,536858716,1213,1213,1213,1213,0
20241010,100500,536858716,1213,1216,1216,1213,951
20241010,100400,535702783,1216,1216,1216,1216,42
20241010,100300,535651711,1216,1216,1216,1216,0
20241010,100200,535651711,1216,1216,1216,1216,1160
20241010,100100,534241151,1216,1212,1216,1212,7264
20241010,100000,525408151,1211,1212,1212,1211,2316
20241010,095900,522601475,1211,1213,1213,1211,4671
20241010,095800,516941198,1213,1213,1213,1213,0
20241010,095700,516941198,1213,1213,1213,1213,0
20241010,095600,516941198,1213,1213,1213,1213,64
20241010,095500,516863566,1213,1216,1216,1213,390
20241010,095400,516389611,1216,1217,1217,1216,301
20241010,095300,516023495,1219,1220,1220,1219,3706
20241010,095200,511505876,1219,1219,1219,1219,304
20241010,095100,511135300,1219,1219,1219,1219,2
20241010,095000,511132862,1219,1219,1219,1219,7
20241010,094900,511124329,1219,1213,1219,1213,474
20241010,094800,510546706,1213,1213,1213,1213,100
20241010,094700,510425406,1213,1213,1213,1213,123
20241010,094600,510276207,1212,1212,1212,1212,10
20241010,094500,510264087,1219,1212,1219,1212,489
20241010,094400,509671412,1212,1215,1215,1211,9268
20241010,094300,498428829,1223,1216,1223,1216,811
20241010,094200,497442576,1223,1223,1223,1223,69
20241010,094100,497358189,1223,1223,1223,1223,1980
20241010,094000,494936649,1224,1224,1224,1224,1
20241010,093900,494935425,1215,1225,1227,1215,10905
20241010,093800,481630404,1225,1225,1227,1225,638
20241010,093700,480847954,1220,1224,1225,1219,2313
20241010,093600,478015470,1225,1222,1226,1222,16351
20241010,093500,457985266,1221,1218,1221,1218,6065
20241010,093400,450589744,1218,1218,1218,1215,317
20241010,093300,450203641,1218,1213,1218,1213,102
20241010,093200,450079905,1213,1213,1213,1213,0
20241010,093100,450079905,1213,1213,1213,1213,1002
20241010,093000,448864479,1218,1218,1218,1218,36
20241010,092900,448820631,1218,1213,1218,1212,1733
20241010,092800,446719172,1219,1219,1219,1219,0
20241010,092700,446719172,1219,1219,1219,1219,12
20241010,092600,446704544,1219,1219,1219,1211,1660
20241010,092500,444691193,1219,1219,1219,1219,15
20241010,092400,444672908,1219,1219,1219,1219,5
20241010,092300,444666813,1219,1215,1219,1215,2
20241010,092200,444664379,1214,1214,1214,1214,3917
20241010,092100,439909141,1214,1214,1214,1212,6212
20241010,092000,432373905,1214,1214,1214,1214,291
20241010,091900,432020631,1215,1215,1215,1215,110
20241010,091800,431886981,1215,1215,1215,1215,100
20241010,091700,431765481,1219,1218,1219,1214,15850
20241010,091600,412488665,1218,1222,1222,1218,1740
20241010,091500,410367137,1222,1227,1227,1222,51
20241010,091400,410304565,1227,1217,1227,1217,40618
20241010,091300,360563024,1215,1215,1215,1215,191
20241010,091200,360330959,1224,1224,1224,1214,3969
20241010,091100,355484623,1224,1212,1224,1212,18120
20241010,091000,333397765,1220,1207,1220,1207,3138
20241010,090900,329608727,1206,1211,1211,1206,530
20241010,090800,328968047,1205,1208,1213,1205,9900
20241010,090700,317023248,1213,1213,1213,1213,510
20241010,090600,316404618,1206,1221,1221,1206,17033
20241010,090500,295785838,1221,1227,1227,1212,3312
20241010,090400,291747947,1227,1216,1227,1216,36939
20241010,090300,246629196,1216,1216,1216,1216,130
20241010,090200,246471116,1217,1220,1224,1205,30608
20241010,090100,209275319,1221,1255,1255,1207,82402
20241010,090000,108189184,1249,1272,1272,1249,75544