KissMeData/065650/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,194500,1237421494,1298,1298,1298,1298,32169
20241015,194400,1237421494,1298,1298,1298,1298,0
20241015,194300,1237421494,1298,1298,1298,1298,0
20241015,194200,1237421494,1298,1298,1298,1298,0
20241015,194100,1237421494,1298,1298,1298,1298,0
20241015,194000,1237421494,1298,1298,1298,1298,0
20241015,193900,1237421494,1298,1298,1298,1298,0
20241015,193800,1237421494,1298,1298,1298,1298,0
20241015,193700,1237421494,1298,1298,1298,1298,0
20241015,193600,1237421494,1298,1298,1298,1298,0
20241015,193500,1237421494,1298,1298,1298,1298,0
20241015,193400,1237421494,1298,1298,1298,1298,0
20241015,193300,1237421494,1298,1298,1298,1298,0
20241015,193200,1237421494,1298,1298,1298,1298,0
20241015,193100,1237421494,1298,1298,1298,1298,0
20241015,193000,1237421494,1298,1298,1298,1298,0
20241015,192900,1237421494,1298,1298,1298,1298,0
20241015,192800,1237421494,1298,1298,1298,1298,0
20241015,192700,1237421494,1298,1298,1298,1298,0
20241015,192600,1237421494,1298,1298,1298,1298,0
20241015,192500,1237421494,1298,1298,1298,1298,0
20241015,192400,1237421494,1298,1298,1298,1298,0
20241015,192300,1237421494,1298,1298,1298,1298,0
20241015,192200,1237421494,1298,1298,1298,1298,0
20241015,192100,1237421494,1298,1298,1298,1298,0
20241015,192000,1237421494,1298,1298,1298,1298,0
20241015,191900,1237421494,1298,1298,1298,1298,0
20241015,191800,1237421494,1298,1298,1298,1298,0
20241015,191700,1237421494,1298,1298,1298,1298,0
20241015,191600,1237421494,1298,1298,1298,1298,0
20241015,191500,1237421494,1298,1298,1298,1298,32169
20241015,191400,1237421494,1298,1298,1298,1298,0
20241015,191300,1237421494,1298,1298,1298,1298,0
20241015,191200,1237421494,1298,1298,1298,1298,0
20241015,191100,1237421494,1298,1298,1298,1298,0
20241015,191000,1237421494,1298,1298,1298,1298,0
20241015,190900,1237421494,1298,1298,1298,1298,0
20241015,190800,1237421494,1298,1298,1298,1298,0
20241015,190700,1237421494,1298,1298,1298,1298,0
20241015,190600,1237421494,1298,1298,1298,1298,0
20241015,190500,1237421494,1298,1298,1298,1298,0
20241015,190400,1237421494,1298,1298,1298,1298,0
20241015,190300,1237421494,1298,1298,1298,1298,0
20241015,190200,1237421494,1298,1298,1298,1298,0
20241015,190100,1237421494,1298,1298,1298,1298,0
20241015,190000,1237421494,1298,1298,1298,1298,0
20241015,185900,1237421494,1298,1298,1298,1298,0
20241015,185800,1237421494,1298,1298,1298,1298,0
20241015,185700,1237421494,1298,1298,1298,1298,0
20241015,185600,1237421494,1298,1298,1298,1298,0
20241015,185500,1237421494,1298,1298,1298,1298,0
20241015,185400,1237421494,1298,1298,1298,1298,0
20241015,185300,1237421494,1298,1298,1298,1298,0
20241015,185200,1237421494,1298,1298,1298,1298,0
20241015,185100,1237421494,1298,1298,1298,1298,0
20241015,185000,1237421494,1298,1298,1298,1298,0
20241015,184900,1237421494,1298,1298,1298,1298,0
20241015,184800,1237421494,1298,1298,1298,1298,0
20241015,184700,1237421494,1298,1298,1298,1298,0
20241015,184600,1237421494,1298,1298,1298,1298,0
20241015,184500,1237421494,1298,1298,1298,1298,32169
20241015,184400,1237421494,1298,1298,1298,1298,0
20241015,184300,1237421494,1298,1298,1298,1298,0
20241015,184200,1237421494,1298,1298,1298,1298,0
20241015,184100,1237421494,1298,1298,1298,1298,0
20241015,184000,1237421494,1298,1298,1298,1298,0
20241015,183900,1237421494,1298,1298,1298,1298,0
20241015,183800,1237421494,1298,1298,1298,1298,0
20241015,183700,1237421494,1298,1298,1298,1298,0
20241015,183600,1237421494,1298,1298,1298,1298,0
20241015,183500,1237421494,1298,1298,1298,1298,0
20241015,183400,1237421494,1298,1298,1298,1298,0
20241015,183300,1237421494,1298,1298,1298,1298,0
20241015,183200,1237421494,1298,1298,1298,1298,0
20241015,183100,1237421494,1298,1298,1298,1298,0
20241015,183000,1237421494,1298,1298,1298,1298,0
20241015,182900,1237421494,1298,1298,1298,1298,0
20241015,182800,1237421494,1298,1298,1298,1298,0
20241015,182700,1237421494,1298,1298,1298,1298,0
20241015,182600,1237421494,1298,1298,1298,1298,0
20241015,182500,1237421494,1298,1298,1298,1298,0
20241015,182400,1237421494,1298,1298,1298,1298,0
20241015,182300,1237421494,1298,1298,1298,1298,0
20241015,182200,1237421494,1298,1298,1298,1298,0
20241015,182100,1237421494,1298,1298,1298,1298,0
20241015,182000,1237421494,1298,1298,1298,1298,0
20241015,181900,1237421494,1298,1298,1298,1298,0
20241015,181800,1237421494,1298,1298,1298,1298,0
20241015,181700,1237421494,1298,1298,1298,1298,0
20241015,181600,1237421494,1298,1298,1298,1298,0
20241015,181500,1237421494,1298,1298,1298,1298,32169
20241015,181400,1237421494,1298,1298,1298,1298,0
20241015,181300,1237421494,1298,1298,1298,1298,0
20241015,181200,1237421494,1298,1298,1298,1298,0
20241015,181100,1237421494,1298,1298,1298,1298,0
20241015,181000,1237421494,1298,1298,1298,1298,0
20241015,180900,1237421494,1298,1298,1298,1298,0
20241015,180800,1237421494,1298,1298,1298,1298,0
20241015,180700,1237421494,1298,1298,1298,1298,0
20241015,180600,1237421494,1298,1298,1298,1298,0
20241015,180500,1237421494,1298,1298,1298,1298,0
20241015,180400,1237421494,1298,1298,1298,1298,0
20241015,180300,1237421494,1298,1298,1298,1298,0
20241015,180200,1237421494,1298,1298,1298,1298,0
20241015,180100,1237421494,1298,1298,1298,1298,0
20241015,180000,1237421494,1298,1298,1298,1298,0
20241015,175900,1237421494,1298,1298,1298,1298,0
20241015,175800,1237421494,1298,1298,1298,1298,0
20241015,175700,1237421494,1298,1298,1298,1298,0
20241015,175600,1237421494,1298,1298,1298,1298,0
20241015,175500,1237421494,1298,1298,1298,1298,0
20241015,175400,1237421494,1298,1298,1298,1298,0
20241015,175300,1237421494,1298,1298,1298,1298,0
20241015,175200,1237421494,1298,1298,1298,1298,0
20241015,175100,1237421494,1298,1298,1298,1298,0
20241015,175000,1237421494,1298,1298,1298,1298,0
20241015,174900,1237421494,1298,1298,1298,1298,0
20241015,174800,1237421494,1298,1298,1298,1298,0
20241015,174700,1237421494,1298,1298,1298,1298,0
20241015,174600,1237421494,1298,1298,1298,1298,0
20241015,174500,1237421494,1298,1298,1298,1298,32169
20241015,174400,1237421494,1298,1298,1298,1298,0
20241015,174300,1237421494,1298,1298,1298,1298,0
20241015,174200,1237421494,1298,1298,1298,1298,0
20241015,174100,1237421494,1298,1298,1298,1298,0
20241015,174000,1237421494,1298,1298,1298,1298,0
20241015,173900,1237421494,1298,1298,1298,1298,0
20241015,173800,1237421494,1298,1298,1298,1298,0
20241015,173700,1237421494,1298,1298,1298,1298,0
20241015,173600,1237421494,1298,1298,1298,1298,0
20241015,173500,1237421494,1298,1298,1298,1298,0
20241015,173400,1237421494,1298,1298,1298,1298,0
20241015,173300,1237421494,1298,1298,1298,1298,0
20241015,173200,1237421494,1298,1298,1298,1298,0
20241015,173100,1237421494,1298,1298,1298,1298,0
20241015,173000,1237421494,1298,1298,1298,1298,0
20241015,172900,1237421494,1298,1298,1298,1298,0
20241015,172800,1237421494,1298,1298,1298,1298,0
20241015,172700,1237421494,1298,1298,1298,1298,0
20241015,172600,1237421494,1298,1298,1298,1298,0
20241015,172500,1237421494,1298,1298,1298,1298,0
20241015,172400,1237421494,1298,1298,1298,1298,0
20241015,172300,1237421494,1298,1298,1298,1298,0
20241015,172200,1237421494,1298,1298,1298,1298,0
20241015,172100,1237421494,1298,1298,1298,1298,0
20241015,172000,1237421494,1298,1298,1298,1298,0
20241015,171900,1237421494,1298,1298,1298,1298,0
20241015,171800,1237421494,1298,1298,1298,1298,0
20241015,171700,1237421494,1298,1298,1298,1298,0
20241015,171600,1237421494,1298,1298,1298,1298,0
20241015,171500,1237421494,1298,1298,1298,1298,32169
20241015,171400,1237421494,1298,1298,1298,1298,0
20241015,171300,1237421494,1298,1298,1298,1298,0
20241015,171200,1237421494,1298,1298,1298,1298,0
20241015,171100,1237421494,1298,1298,1298,1298,0
20241015,171000,1237421494,1298,1298,1298,1298,0
20241015,170900,1237421494,1298,1298,1298,1298,0
20241015,170800,1237421494,1298,1298,1298,1298,0
20241015,170700,1237421494,1298,1298,1298,1298,0
20241015,170600,1237421494,1298,1298,1298,1298,0
20241015,170500,1237421494,1298,1298,1298,1298,0
20241015,170400,1237421494,1298,1298,1298,1298,0
20241015,170300,1237421494,1298,1298,1298,1298,0
20241015,170200,1237421494,1298,1298,1298,1298,0
20241015,170100,1237421494,1298,1298,1298,1298,0
20241015,170000,1237421494,1298,1298,1298,1298,0
20241015,165900,1237421494,1298,1298,1298,1298,0
20241015,165800,1237421494,1298,1298,1298,1298,0
20241015,165700,1237421494,1298,1298,1298,1298,0
20241015,165600,1237421494,1298,1298,1298,1298,0
20241015,165500,1237421494,1298,1298,1298,1298,0
20241015,165400,1237421494,1298,1298,1298,1298,0
20241015,165300,1237421494,1298,1298,1298,1298,0
20241015,165200,1237421494,1298,1298,1298,1298,0
20241015,165100,1237421494,1298,1298,1298,1298,0
20241015,165000,1237421494,1298,1298,1298,1298,0
20241015,164900,1237421494,1298,1298,1298,1298,0
20241015,164800,1237421494,1298,1298,1298,1298,0
20241015,164700,1237421494,1298,1298,1298,1298,0
20241015,164600,1237421494,1298,1298,1298,1298,0
20241015,164500,1237421494,1298,1298,1298,1298,32169
20241015,164400,1237421494,1298,1298,1298,1298,0
20241015,164300,1237421494,1298,1298,1298,1298,0
20241015,164200,1237421494,1298,1298,1298,1298,0
20241015,164100,1237421494,1298,1298,1298,1298,0
20241015,164000,1237421494,1298,1298,1298,1298,0
20241015,163900,1237421494,1298,1298,1298,1298,0
20241015,163800,1237421494,1298,1298,1298,1298,0
20241015,163700,1237421494,1298,1298,1298,1298,0
20241015,163600,1237421494,1298,1298,1298,1298,0
20241015,163500,1237421494,1298,1298,1298,1298,0
20241015,163400,1237421494,1298,1298,1298,1298,0
20241015,163300,1237421494,1298,1298,1298,1298,0
20241015,163200,1237421494,1298,1298,1298,1298,0
20241015,163100,1237421494,1298,1298,1298,1298,0
20241015,163000,1237421494,1298,1298,1298,1298,0
20241015,162900,1237421494,1298,1298,1298,1298,0
20241015,162800,1237421494,1298,1298,1298,1298,0
20241015,162700,1237421494,1298,1298,1298,1298,0
20241015,162600,1237421494,1298,1298,1298,1298,0
20241015,162500,1237421494,1298,1298,1298,1298,0
20241015,162400,1237421494,1298,1298,1298,1298,0
20241015,162300,1237421494,1298,1298,1298,1298,0
20241015,162200,1237421494,1298,1298,1298,1298,0
20241015,162100,1237421494,1298,1298,1298,1298,0
20241015,162000,1237421494,1298,1298,1298,1298,0
20241015,161900,1237421494,1298,1298,1298,1298,0
20241015,161800,1237421494,1298,1298,1298,1298,0
20241015,161700,1237421494,1298,1298,1298,1298,0
20241015,161600,1237421494,1298,1298,1298,1298,0
20241015,161500,1237421494,1298,1298,1298,1298,32169
20241015,161400,1237421494,1298,1298,1298,1298,0
20241015,161300,1237421494,1298,1298,1298,1298,0
20241015,161200,1237421494,1298,1298,1298,1298,0
20241015,161100,1237421494,1298,1298,1298,1298,0
20241015,161000,1237421494,1298,1298,1298,1298,0
20241015,160900,1237421494,1298,1298,1298,1298,0
20241015,160800,1237421494,1298,1298,1298,1298,0
20241015,160700,1237421494,1298,1298,1298,1298,0
20241015,160600,1237421494,1298,1298,1298,1298,0
20241015,160500,1237421494,1298,1298,1298,1298,0
20241015,160400,1237421494,1298,1298,1298,1298,0
20241015,160300,1237421494,1298,1298,1298,1298,0
20241015,160200,1237421494,1298,1298,1298,1298,0
20241015,160100,1237421494,1298,1298,1298,1298,0
20241015,160000,1237421494,1298,1298,1298,1298,0
20241015,155900,1237421494,1298,1298,1298,1298,0
20241015,155800,1237421494,1298,1298,1298,1298,0
20241015,155700,1237421494,1298,1298,1298,1298,0
20241015,155600,1237421494,1298,1298,1298,1298,0
20241015,155500,1237421494,1298,1298,1298,1298,0
20241015,155400,1237421494,1298,1298,1298,1298,0
20241015,155300,1237421494,1298,1298,1298,1298,0
20241015,155200,1237421494,1298,1298,1298,1298,0
20241015,155100,1237421494,1298,1298,1298,1298,0
20241015,155000,1237421494,1298,1298,1298,1298,0
20241015,154900,1237421494,1298,1298,1298,1298,0
20241015,154800,1237421494,1298,1298,1298,1298,0
20241015,154700,1237421494,1298,1298,1298,1298,0
20241015,154600,1237421494,1298,1298,1298,1298,0
20241015,154500,1237421494,1298,1298,1298,1298,32169
20241015,154400,1237421494,1298,1298,1298,1298,0
20241015,154300,1237421494,1298,1298,1298,1298,0
20241015,154200,1237421494,1298,1298,1298,1298,0
20241015,154100,1237421494,1298,1298,1298,1298,0
20241015,154000,1237421494,1298,1298,1298,1298,0
20241015,153900,1237421494,1298,1298,1298,1298,0
20241015,153800,1237421494,1298,1298,1298,1298,0
20241015,153700,1237421494,1298,1298,1298,1298,0
20241015,153600,1237421494,1298,1298,1298,1298,0
20241015,153500,1237421494,1298,1298,1298,1298,0
20241015,153400,1237421494,1298,1298,1298,1298,0
20241015,153300,1237421494,1298,1298,1298,1298,0
20241015,153200,1237421494,1298,1298,1298,1298,0
20241015,153100,1237421494,1298,1298,1298,1298,0
20241015,153000,1237421494,1298,1298,1298,1298,32169
20241015,152900,1195666132,1298,1298,1298,1298,0
20241015,152800,1195666132,1298,1298,1298,1298,0
20241015,152700,1195666132,1298,1298,1298,1298,0
20241015,152600,1195666132,1298,1298,1298,1298,0
20241015,152500,1195666132,1298,1298,1298,1298,0
20241015,152400,1195666132,1298,1298,1298,1298,0
20241015,152300,1195666132,1298,1298,1298,1298,0
20241015,152200,1195666132,1298,1298,1298,1298,0
20241015,152100,1195666132,1298,1298,1298,1298,0
20241015,152000,1195666132,1298,1298,1298,1298,0
20241015,151900,1195666132,1298,1297,1298,1294,5977
20241015,151800,1187921231,1296,1293,1296,1292,29698
20241015,151700,1149502241,1292,1292,1293,1292,12388
20241015,151600,1133496884,1293,1288,1293,1288,13551
20241015,151500,1116003262,1285,1285,1285,1285,2001
20241015,151400,1113431977,1285,1289,1289,1285,930
20241015,151300,1112236487,1290,1290,1290,1289,1441
20241015,151200,1110378251,1290,1290,1291,1290,298
20241015,151100,1109993673,1291,1291,1293,1291,6597
20241015,151000,1101469836,1291,1281,1291,1281,7896
20241015,150900,1091294667,1289,1285,1289,1285,25367
20241015,150800,1058677390,1285,1285,1285,1285,1000
20241015,150700,1057392390,1285,1285,1285,1285,1750
20241015,150600,1055143640,1285,1279,1285,1279,23289
20241015,150500,1025278491,1281,1281,1281,1281,0
20241015,150400,1025278491,1281,1281,1281,1281,0
20241015,150300,1025278491,1281,1281,1281,1281,0
20241015,150200,1025278491,1281,1274,1281,1274,1128
20241015,150100,1023835952,1282,1282,1282,1282,0
20241015,150000,1023835952,1282,1282,1282,1282,0
20241015,145900,1023835952,1282,1282,1282,1282,8
20241015,145800,1023825696,1282,1281,1282,1281,3448
20241015,145700,1019406243,1282,1275,1282,1275,58770
20241015,145600,944263072,1275,1275,1275,1275,50
20241015,145500,944199322,1276,1276,1276,1276,148
20241015,145400,944010474,1276,1276,1276,1276,71
20241015,145300,943919878,1275,1274,1275,1274,5603
20241015,145200,936776155,1275,1275,1275,1275,0
20241015,145100,936776155,1275,1275,1275,1275,0
20241015,145000,936776155,1275,1275,1275,1275,0
20241015,144900,936776155,1275,1275,1275,1275,0
20241015,144800,936776155,1275,1275,1275,1275,71
20241015,144700,936685630,1275,1274,1275,1274,5000
20241015,144600,930311951,1275,1275,1275,1275,0
20241015,144500,930311951,1275,1275,1275,1275,0
20241015,144400,930311951,1275,1275,1275,1275,0
20241015,144300,930311951,1275,1275,1275,1275,0
20241015,144200,930311951,1275,1275,1275,1275,0
20241015,144100,930311951,1275,1275,1275,1275,0
20241015,144000,930311951,1275,1275,1275,1275,0
20241015,143900,930311951,1275,1271,1275,1271,5000
20241015,143800,923945781,1274,1274,1274,1274,0
20241015,143700,923945781,1274,1274,1274,1274,0
20241015,143600,923945781,1274,1274,1274,1274,0
20241015,143500,923945781,1274,1274,1274,1274,0
20241015,143400,923945781,1274,1274,1274,1274,0
20241015,143300,923945781,1274,1274,1274,1274,0
20241015,143200,923945781,1274,1274,1274,1274,0
20241015,143100,923945781,1274,1274,1274,1274,13
20241015,143000,923929219,1270,1274,1274,1270,444
20241015,142900,923365335,1270,1274,1274,1270,101
20241015,142800,923237061,1270,1270,1270,1270,1
20241015,142700,923235791,1274,1274,1274,1274,1
20241015,142600,923234517,1270,1275,1275,1270,686
20241015,142500,922363292,1270,1271,1275,1270,2301
20241015,142400,919440602,1275,1275,1275,1275,1
20241015,142300,919439327,1274,1274,1274,1274,1000
20241015,142200,918165327,1274,1274,1274,1274,0
20241015,142100,918165327,1274,1274,1274,1274,0
20241015,142000,918165327,1274,1274,1274,1274,0
20241015,141900,918165327,1274,1270,1274,1270,26
20241015,141800,918132303,1270,1270,1270,1270,41
20241015,141700,918080233,1275,1275,1275,1275,0
20241015,141600,918080233,1275,1275,1275,1275,0
20241015,141500,918080233,1275,1275,1275,1275,0
20241015,141400,918080233,1275,1275,1275,1275,0
20241015,141300,918080233,1275,1275,1275,1275,0
20241015,141200,918080233,1275,1275,1275,1275,0
20241015,141100,918080233,1275,1275,1275,1275,0
20241015,141000,918080233,1275,1275,1275,1275,0
20241015,140900,918080233,1275,1268,1275,1267,2215
20241015,140800,915273242,1275,1275,1275,1275,0
20241015,140700,915273242,1275,1275,1275,1275,7
20241015,140600,915264317,1275,1275,1275,1275,0
20241015,140500,915264317,1275,1275,1275,1275,0
20241015,140400,915264317,1275,1275,1275,1275,4354
20241015,140300,909712967,1275,1275,1275,1275,0
20241015,140200,909712967,1275,1275,1275,1275,4765
20241015,140100,903637592,1275,1275,1275,1275,2
20241015,140000,903635042,1275,1275,1275,1275,1
20241015,135900,903633767,1268,1268,1268,1268,5312
20241015,135800,896898151,1274,1274,1274,1274,0
20241015,135700,896898151,1274,1274,1274,1274,80
20241015,135600,896796231,1275,1275,1275,1275,0
20241015,135500,896796231,1275,1275,1275,1275,0
20241015,135400,896796231,1275,1275,1275,1275,42
20241015,135300,896742681,1267,1267,1267,1266,56
20241015,135200,896671765,1267,1275,1275,1267,416
20241015,135100,896144533,1275,1275,1275,1275,0
20241015,135000,896144533,1275,1275,1275,1275,3
20241015,134900,896140708,1275,1275,1275,1275,0
20241015,134800,896140708,1275,1275,1275,1275,0
20241015,134700,896140708,1275,1274,1275,1274,517
20241015,134600,895482033,1274,1274,1274,1274,500
20241015,134500,894845033,1274,1274,1274,1274,1
20241015,134400,894843759,1274,1275,1275,1274,26
20241015,134300,894810633,1275,1275,1275,1275,25
20241015,134200,894778758,1268,1275,1275,1267,1361
20241015,134100,893053658,1275,1270,1275,1268,1001
20241015,134000,891784169,1270,1275,1275,1270,3098
20241015,133900,887848219,1276,1276,1276,1276,20
20241015,133800,887822699,1276,1276,1276,1276,13
20241015,133700,887806111,1276,1276,1276,1276,0
20241015,133600,887806111,1276,1276,1276,1276,0
20241015,133500,887806111,1276,1276,1276,1276,1
20241015,133400,887804835,1275,1275,1275,1275,0
20241015,133300,887804835,1275,1276,1276,1275,3
20241015,133200,887801009,1275,1275,1275,1275,5
20241015,133100,887794634,1277,1277,1277,1277,0
20241015,133000,887794634,1277,1276,1277,1276,6735
20241015,132900,879197560,1276,1276,1276,1276,1
20241015,132800,879196284,1275,1275,1275,1275,200
20241015,132700,878941284,1275,1275,1275,1275,0
20241015,132600,878941284,1275,1275,1275,1275,507
20241015,132500,878294859,1275,1275,1275,1275,0
20241015,132400,878294859,1275,1275,1275,1275,0
20241015,132300,878294859,1275,1275,1275,1275,0
20241015,132200,878294859,1275,1275,1275,1275,300
20241015,132100,877912359,1275,1275,1275,1275,0
20241015,132000,877912359,1275,1277,1277,1275,1000
20241015,131900,876637347,1278,1277,1278,1277,11
20241015,131800,876623293,1277,1277,1277,1277,0
20241015,131700,876623293,1277,1277,1277,1277,0
20241015,131600,876623293,1277,1277,1277,1277,0
20241015,131500,876623293,1277,1277,1277,1277,0
20241015,131400,876623293,1277,1277,1277,1277,1190
20241015,131300,875103663,1277,1277,1277,1277,0
20241015,131200,875103663,1277,1277,1277,1277,0
20241015,131100,875103663,1277,1277,1277,1277,0
20241015,131000,875103663,1277,1277,1277,1277,5000
20241015,130900,868718663,1277,1277,1277,1277,992
20241015,130800,867451879,1277,1276,1277,1276,21
20241015,130700,867425082,1276,1275,1276,1275,7444
20241015,130600,857929911,1275,1275,1275,1275,0
20241015,130500,857929911,1275,1275,1275,1275,6
20241015,130400,857922261,1275,1275,1275,1275,0
20241015,130300,857922261,1275,1275,1275,1275,50
20241015,130200,857858511,1275,1275,1275,1275,162
20241015,130100,857651961,1276,1274,1276,1274,5000
20241015,130000,851275946,1274,1273,1274,1273,3010
20241015,125900,847444206,1273,1273,1273,1273,0
20241015,125800,847444206,1273,1273,1273,1273,58
20241015,125700,847370372,1265,1265,1265,1265,110
20241015,125600,847231222,1273,1270,1273,1270,5000
20241015,125500,840877388,1270,1270,1270,1270,0
20241015,125400,840877388,1270,1270,1270,1270,8
20241015,125300,840867228,1265,1268,1268,1265,3500
20241015,125200,836433545,1270,1270,1270,1270,2
20241015,125100,836431005,1270,1270,1270,1269,568
20241015,125000,835709695,1272,1272,1272,1272,10
20241015,124900,835696975,1268,1268,1268,1268,0
20241015,124800,835696975,1268,1268,1268,1268,0
20241015,124700,835696975,1268,1268,1268,1268,0
20241015,124600,835696975,1268,1268,1268,1268,0
20241015,124500,835696975,1268,1268,1268,1268,0
20241015,124400,835696975,1268,1268,1268,1268,0
20241015,124300,835696975,1268,1268,1268,1268,472
20241015,124200,835098479,1268,1268,1268,1268,0
20241015,124100,835098479,1268,1268,1268,1268,0
20241015,124000,835098479,1268,1270,1270,1268,3500
20241015,123900,830656892,1276,1276,1276,1276,0
20241015,123800,830656892,1276,1276,1276,1276,0
20241015,123700,830656892,1276,1276,1276,1276,0
20241015,123600,830656892,1276,1269,1276,1269,578
20241015,123500,829922864,1276,1276,1276,1276,0
20241015,123400,829922864,1276,1276,1276,1276,1100
20241015,123300,828519264,1276,1270,1276,1270,3572
20241015,123200,823970848,1268,1269,1269,1268,1177
20241015,123100,822477412,1268,1276,1276,1268,5468
20241015,123000,815540562,1276,1270,1276,1270,2378
20241015,122900,812520442,1276,1276,1276,1276,0
20241015,122800,812520442,1276,1276,1276,1276,0
20241015,122700,812520442,1276,1276,1276,1276,78
20241015,122600,812420914,1276,1276,1276,1276,0
20241015,122500,812420914,1276,1270,1276,1270,10022
20241015,122400,799692854,1276,1276,1276,1276,3
20241015,122300,799689026,1276,1276,1276,1276,0
20241015,122200,799689026,1276,1276,1276,1276,524
20241015,122100,799020402,1276,1276,1276,1276,0
20241015,122000,799020402,1276,1276,1276,1276,139
20241015,121900,798843038,1276,1270,1276,1270,561
20241015,121800,798130202,1276,1270,1276,1270,592
20241015,121700,797378032,1278,1278,1278,1278,0
20241015,121600,797378032,1278,1278,1278,1278,0
20241015,121500,797378032,1278,1278,1278,1278,0
20241015,121400,797378032,1278,1278,1278,1278,0
20241015,121300,797378032,1278,1278,1278,1270,52
20241015,121200,797311584,1278,1270,1278,1270,111
20241015,121100,797170142,1278,1278,1278,1278,0
20241015,121000,797170142,1278,1278,1278,1278,0
20241015,120900,797170142,1278,1278,1278,1278,0
20241015,120800,797170142,1278,1276,1278,1276,412
20241015,120700,796644218,1276,1269,1276,1269,3184
20241015,120600,792585782,1275,1275,1275,1269,130
20241015,120500,792420596,1275,1275,1275,1275,0
20241015,120400,792420596,1275,1275,1275,1275,0
20241015,120300,792420596,1275,1275,1275,1275,0
20241015,120200,792420596,1275,1276,1276,1269,187
20241015,120100,792183101,1275,1275,1275,1275,1175
20241015,120000,790684976,1275,1275,1275,1275,10
20241015,115900,790672226,1269,1269,1269,1269,78
20241015,115800,790573244,1269,1269,1269,1269,0
20241015,115700,790573244,1269,1271,1271,1269,5000
20241015,115600,784222641,1275,1275,1275,1275,11
20241015,115500,784208616,1275,1275,1275,1275,0
20241015,115400,784208616,1275,1275,1275,1275,1
20241015,115300,784207341,1271,1271,1271,1271,1000
20241015,115200,782936341,1271,1271,1271,1271,458
20241015,115100,782354223,1271,1271,1271,1271,0
20241015,115000,782354223,1271,1271,1271,1271,700
20241015,114900,781464523,1278,1278,1278,1278,0
20241015,114800,781464523,1278,1278,1278,1278,128
20241015,114700,781300939,1278,1276,1278,1276,7570
20241015,114600,771629179,1276,1276,1276,1276,155
20241015,114500,771431399,1276,1276,1276,1276,204
20241015,114400,771171095,1268,1268,1268,1268,3109
20241015,114300,767228883,1271,1271,1271,1271,2215
20241015,114200,764413618,1276,1275,1276,1275,2071
20241015,114100,761772993,1275,1275,1275,1275,90
20241015,114000,761658243,1270,1271,1271,1270,3690
20241015,113900,756970243,1272,1273,1273,1272,2000
20241015,113800,754425243,1274,1274,1274,1274,680
20241015,113700,753558923,1275,1275,1276,1275,2116
20241015,113600,750860908,1276,1276,1276,1276,156
20241015,113500,750661852,1276,1275,1276,1274,705
20241015,113400,749763271,1275,1276,1276,1275,3080
20241015,113300,745834484,1281,1281,1281,1281,66
20241015,113200,745749938,1281,1276,1281,1276,2120
20241015,113100,743044237,1276,1282,1282,1276,203
20241015,113000,742784831,1282,1282,1282,1282,159
20241015,112900,742580993,1282,1282,1282,1282,1993
20241015,112800,740025967,1282,1282,1282,1282,77
20241015,112700,739927253,1276,1282,1282,1276,4695
20241015,112600,733932904,1282,1282,1282,1282,0
20241015,112500,733932904,1282,1282,1282,1282,6
20241015,112400,733925212,1283,1282,1283,1282,715
20241015,112300,733008578,1283,1277,1283,1277,3061
20241015,112200,729099585,1284,1284,1284,1284,0
20241015,112100,729099585,1284,1283,1284,1277,6121
20241015,112000,721244651,1283,1283,1283,1276,626
20241015,111900,720445735,1276,1276,1276,1276,617
20241015,111800,719658443,1284,1284,1284,1284,0
20241015,111700,719658443,1284,1284,1284,1284,3045
20241015,111600,715748663,1284,1280,1284,1274,1230
20241015,111500,714174660,1280,1280,1280,1280,1000
20241015,111400,712894660,1280,1278,1280,1268,13186
20241015,111300,696092680,1272,1280,1280,1272,2781
20241015,111200,692535454,1280,1272,1280,1272,64476
20241015,111100,610230538,1272,1270,1272,1268,9815
20241015,111000,597762387,1268,1270,1270,1268,1609
20241015,110900,595722173,1268,1269,1269,1268,1503
20241015,110800,593816366,1269,1269,1269,1269,1001
20241015,110700,592546097,1269,1269,1269,1269,1
20241015,110600,592544828,1270,1269,1270,1269,169
20241015,110500,592330229,1265,1265,1265,1265,0
20241015,110400,592330229,1265,1270,1270,1265,3139
20241015,110300,588346829,1270,1269,1270,1269,2931
20241015,110200,584626907,1269,1269,1269,1269,5093
20241015,110100,578163890,1269,1269,1269,1269,3
20241015,110000,578160083,1270,1268,1270,1267,18864
20241015,105900,554237514,1267,1265,1267,1264,9336
20241015,105800,542422705,1268,1266,1268,1264,11035
20241015,105700,528446428,1266,1264,1268,1263,13458
20241015,105600,511403871,1264,1261,1264,1261,4572
20241015,105500,505638084,1261,1262,1262,1257,13500
20241015,105400,488667799,1262,1261,1263,1261,15263
20241015,105300,469405919,1261,1262,1262,1258,936
20241015,105200,468228196,1263,1264,1264,1261,140
20241015,105100,468051379,1266,1265,1266,1265,157
20241015,105000,467852618,1266,1266,1266,1266,169
20241015,104900,467638664,1265,1263,1265,1263,23824
20241015,104800,437535149,1263,1258,1263,1258,13085
20241015,104700,421058907,1258,1261,1261,1258,7501
20241015,104600,411622646,1258,1260,1262,1258,3313
20241015,104500,407454314,1262,1262,1262,1262,1425
20241015,104400,405655964,1264,1264,1264,1264,4319
20241015,104300,400196748,1264,1260,1264,1260,11938
20241015,104200,385130195,1261,1261,1261,1261,0
20241015,104100,385130195,1261,1260,1261,1260,5276
20241015,104000,378481243,1263,1260,1263,1260,15751
20241015,103900,358612811,1259,1256,1259,1256,6951
20241015,103800,349869883,1256,1254,1256,1249,3201
20241015,103700,345853921,1254,1252,1254,1252,12525
20241015,103600,330162644,1251,1248,1251,1248,2844
20241015,103500,326608832,1252,1252,1252,1252,1
20241015,103400,326607580,1250,1249,1250,1249,3958
20241015,103300,321662339,1249,1250,1250,1249,1890
20241015,103200,319301728,1249,1249,1249,1249,0
20241015,103100,319301728,1249,1249,1249,1249,0
20241015,103000,319301728,1249,1249,1249,1249,0
20241015,102900,319301728,1249,1249,1249,1249,0
20241015,102800,319301728,1249,1245,1249,1245,1199
20241015,102700,317808969,1249,1249,1249,1249,0
20241015,102600,317808969,1249,1246,1249,1246,98
20241015,102500,317686858,1249,1249,1249,1249,99
20241015,102400,317563207,1249,1249,1249,1249,0
20241015,102300,317563207,1249,1249,1249,1249,0
20241015,102200,317563207,1249,1248,1249,1246,2101
20241015,102100,314944351,1248,1249,1249,1248,388
20241015,102000,314460120,1250,1250,1250,1250,98
20241015,101900,314337620,1250,1253,1253,1250,1214
20241015,101800,312817384,1250,1250,1250,1250,1999
20241015,101700,310318634,1250,1250,1250,1250,1
20241015,101600,310317384,1249,1249,1249,1249,2
20241015,101500,310314886,1253,1249,1253,1249,9
20241015,101400,310303641,1249,1249,1249,1249,0
20241015,101300,310303641,1249,1249,1249,1249,0
20241015,101200,310303641,1249,1253,1253,1249,41
20241015,101100,310252424,1253,1253,1253,1253,0
20241015,101000,310252424,1253,1253,1253,1253,8
20241015,100900,310242400,1253,1253,1253,1253,0
20241015,100800,310242400,1253,1253,1253,1253,0
20241015,100700,310242400,1253,1253,1253,1253,0
20241015,100600,310242400,1253,1253,1253,1253,0
20241015,100500,310242400,1253,1253,1253,1253,0
20241015,100400,310242400,1253,1253,1253,1253,710
20241015,100300,309352770,1253,1253,1253,1253,0
20241015,100200,309352770,1253,1253,1253,1253,10
20241015,100100,309340240,1248,1250,1250,1248,5
20241015,100000,309333994,1254,1254,1254,1254,50
20241015,095900,309271294,1254,1254,1254,1254,212
20241015,095800,309005446,1253,1253,1253,1253,120
20241015,095700,308855086,1253,1253,1253,1253,0
20241015,095600,308855086,1253,1253,1253,1253,0
20241015,095500,308855086,1253,1253,1253,1253,1000
20241015,095400,307602086,1253,1253,1253,1253,18
20241015,095300,307579532,1253,1253,1253,1253,50
20241015,095200,307516882,1252,1249,1253,1249,810
20241015,095100,306503166,1255,1255,1255,1255,0
20241015,095000,306503166,1255,1255,1255,1255,0
20241015,094900,306503166,1255,1255,1255,1255,0
20241015,094800,306503166,1255,1255,1255,1255,0
20241015,094700,306503166,1255,1255,1255,1245,32
20241015,094600,306463096,1255,1255,1255,1255,18
20241015,094500,306440506,1244,1246,1246,1244,780
20241015,094400,305469786,1246,1252,1255,1246,2111
20241015,094300,302826473,1250,1250,1250,1250,250
20241015,094200,302513973,1253,1253,1253,1253,1
20241015,094100,302512720,1246,1254,1254,1246,3540
20241015,094000,298086097,1251,1251,1255,1251,1597
20241015,093900,296087846,1251,1251,1251,1251,971
20241015,093800,294873125,1259,1255,1259,1255,20
20241015,093700,294847949,1251,1254,1254,1251,4130
20241015,093600,289675110,1261,1260,1261,1260,3896
20241015,093500,284763754,1261,1259,1262,1259,4116
20241015,093400,279576373,1260,1258,1261,1258,11600
20241015,093300,264960116,1260,1260,1260,1260,10
20241015,093200,264947516,1261,1261,1261,1261,109
20241015,093100,264810067,1261,1262,1262,1253,4638
20241015,093000,258989302,1264,1263,1264,1255,3613
20241015,092900,254440474,1264,1258,1264,1258,1569
20241015,092800,252466096,1258,1259,1259,1251,1525
20241015,092700,250546835,1259,1253,1260,1251,16740
20241015,092600,229489205,1254,1245,1255,1237,35879
20241015,092500,184656924,1245,1240,1247,1240,7868
20241015,092400,174859538,1244,1236,1244,1236,27854
20241015,092300,140358732,1235,1235,1235,1235,0
20241015,092200,140358732,1235,1235,1235,1235,0
20241015,092100,140358732,1235,1233,1235,1233,12927
20241015,092000,124406526,1233,1233,1233,1233,5
20241015,091900,124400361,1234,1234,1234,1234,0
20241015,091800,124400361,1234,1234,1234,1234,0
20241015,091700,124400361,1234,1234,1234,1234,7
20241015,091600,124391723,1227,1227,1227,1227,1
20241015,091500,124390496,1235,1230,1235,1230,11421
20241015,091400,110327604,1230,1228,1230,1228,25196
20241015,091300,79368728,1228,1228,1228,1228,0
20241015,091200,79368728,1228,1227,1228,1227,10661
20241015,091100,66287284,1227,1225,1227,1225,25460
20241015,091000,35072278,1225,1225,1225,1225,0
20241015,090900,35072278,1225,1225,1225,1225,0
20241015,090800,35072278,1225,1221,1225,1220,8921
20241015,090700,24182096,1227,1227,1227,1227,0
20241015,090600,24182096,1227,1221,1227,1220,21
20241015,090500,24156467,1227,1227,1227,1227,9
20241015,090400,24145424,1227,1227,1227,1227,139
20241015,090300,23974871,1227,1227,1227,1227,0
20241015,090200,23974871,1227,1220,1227,1220,110
20241015,090100,23840601,1220,1227,1227,1220,4028
20241015,090000,18926339,1226,1226,1227,1224,15444