KissMeData/065650/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,194400,1221729960,1340,1340,1340,1340,19970
20241016,194300,1221729960,1340,1340,1340,1340,0
20241016,194200,1221729960,1340,1340,1340,1340,0
20241016,194100,1221729960,1340,1340,1340,1340,0
20241016,194000,1221729960,1340,1340,1340,1340,0
20241016,193900,1221729960,1340,1340,1340,1340,0
20241016,193800,1221729960,1340,1340,1340,1340,0
20241016,193700,1221729960,1340,1340,1340,1340,0
20241016,193600,1221729960,1340,1340,1340,1340,0
20241016,193500,1221729960,1340,1340,1340,1340,0
20241016,193400,1221729960,1340,1340,1340,1340,0
20241016,193300,1221729960,1340,1340,1340,1340,0
20241016,193200,1221729960,1340,1340,1340,1340,0
20241016,193100,1221729960,1340,1340,1340,1340,0
20241016,193000,1221729960,1340,1340,1340,1340,0
20241016,192900,1221729960,1340,1340,1340,1340,0
20241016,192800,1221729960,1340,1340,1340,1340,0
20241016,192700,1221729960,1340,1340,1340,1340,0
20241016,192600,1221729960,1340,1340,1340,1340,0
20241016,192500,1221729960,1340,1340,1340,1340,0
20241016,192400,1221729960,1340,1340,1340,1340,0
20241016,192300,1221729960,1340,1340,1340,1340,0
20241016,192200,1221729960,1340,1340,1340,1340,0
20241016,192100,1221729960,1340,1340,1340,1340,0
20241016,192000,1221729960,1340,1340,1340,1340,0
20241016,191900,1221729960,1340,1340,1340,1340,0
20241016,191800,1221729960,1340,1340,1340,1340,0
20241016,191700,1221729960,1340,1340,1340,1340,0
20241016,191600,1221729960,1340,1340,1340,1340,0
20241016,191500,1221729960,1340,1340,1340,1340,0
20241016,191400,1221729960,1340,1340,1340,1340,19970
20241016,191300,1221729960,1340,1340,1340,1340,0
20241016,191200,1221729960,1340,1340,1340,1340,0
20241016,191100,1221729960,1340,1340,1340,1340,0
20241016,191000,1221729960,1340,1340,1340,1340,0
20241016,190900,1221729960,1340,1340,1340,1340,0
20241016,190800,1221729960,1340,1340,1340,1340,0
20241016,190700,1221729960,1340,1340,1340,1340,0
20241016,190600,1221729960,1340,1340,1340,1340,0
20241016,190500,1221729960,1340,1340,1340,1340,0
20241016,190400,1221729960,1340,1340,1340,1340,0
20241016,190300,1221729960,1340,1340,1340,1340,0
20241016,190200,1221729960,1340,1340,1340,1340,0
20241016,190100,1221729960,1340,1340,1340,1340,0
20241016,190000,1221729960,1340,1340,1340,1340,0
20241016,185900,1221729960,1340,1340,1340,1340,0
20241016,185800,1221729960,1340,1340,1340,1340,0
20241016,185700,1221729960,1340,1340,1340,1340,0
20241016,185600,1221729960,1340,1340,1340,1340,0
20241016,185500,1221729960,1340,1340,1340,1340,0
20241016,185400,1221729960,1340,1340,1340,1340,0
20241016,185300,1221729960,1340,1340,1340,1340,0
20241016,185200,1221729960,1340,1340,1340,1340,0
20241016,185100,1221729960,1340,1340,1340,1340,0
20241016,185000,1221729960,1340,1340,1340,1340,0
20241016,184900,1221729960,1340,1340,1340,1340,0
20241016,184800,1221729960,1340,1340,1340,1340,0
20241016,184700,1221729960,1340,1340,1340,1340,0
20241016,184600,1221729960,1340,1340,1340,1340,0
20241016,184500,1221729960,1340,1340,1340,1340,0
20241016,184400,1221729960,1340,1340,1340,1340,19970
20241016,184300,1221729960,1340,1340,1340,1340,0
20241016,184200,1221729960,1340,1340,1340,1340,0
20241016,184100,1221729960,1340,1340,1340,1340,0
20241016,184000,1221729960,1340,1340,1340,1340,0
20241016,183900,1221729960,1340,1340,1340,1340,0
20241016,183800,1221729960,1340,1340,1340,1340,0
20241016,183700,1221729960,1340,1340,1340,1340,0
20241016,183600,1221729960,1340,1340,1340,1340,0
20241016,183500,1221729960,1340,1340,1340,1340,0
20241016,183400,1221729960,1340,1340,1340,1340,0
20241016,183300,1221729960,1340,1340,1340,1340,0
20241016,183200,1221729960,1340,1340,1340,1340,0
20241016,183100,1221729960,1340,1340,1340,1340,0
20241016,183000,1221729960,1340,1340,1340,1340,0
20241016,182900,1221729960,1340,1340,1340,1340,0
20241016,182800,1221729960,1340,1340,1340,1340,0
20241016,182700,1221729960,1340,1340,1340,1340,0
20241016,182600,1221729960,1340,1340,1340,1340,0
20241016,182500,1221729960,1340,1340,1340,1340,0
20241016,182400,1221729960,1340,1340,1340,1340,0
20241016,182300,1221729960,1340,1340,1340,1340,0
20241016,182200,1221729960,1340,1340,1340,1340,0
20241016,182100,1221729960,1340,1340,1340,1340,0
20241016,182000,1221729960,1340,1340,1340,1340,0
20241016,181900,1221729960,1340,1340,1340,1340,0
20241016,181800,1221729960,1340,1340,1340,1340,0
20241016,181700,1221729960,1340,1340,1340,1340,0
20241016,181600,1221729960,1340,1340,1340,1340,0
20241016,181500,1221729960,1340,1340,1340,1340,0
20241016,181400,1221729960,1340,1340,1340,1340,19970
20241016,181300,1221729960,1340,1340,1340,1340,0
20241016,181200,1221729960,1340,1340,1340,1340,0
20241016,181100,1221729960,1340,1340,1340,1340,0
20241016,181000,1221729960,1340,1340,1340,1340,0
20241016,180900,1221729960,1340,1340,1340,1340,0
20241016,180800,1221729960,1340,1340,1340,1340,0
20241016,180700,1221729960,1340,1340,1340,1340,0
20241016,180600,1221729960,1340,1340,1340,1340,0
20241016,180500,1221729960,1340,1340,1340,1340,0
20241016,180400,1221729960,1340,1340,1340,1340,0
20241016,180300,1221729960,1340,1340,1340,1340,0
20241016,180200,1221729960,1340,1340,1340,1340,0
20241016,180100,1221729960,1340,1340,1340,1340,0
20241016,180000,1221729960,1340,1340,1340,1340,0
20241016,175900,1221729960,1340,1340,1340,1340,0
20241016,175800,1221729960,1340,1340,1340,1340,0
20241016,175700,1221729960,1340,1340,1340,1340,0
20241016,175600,1221729960,1340,1340,1340,1340,0
20241016,175500,1221729960,1340,1340,1340,1340,0
20241016,175400,1221729960,1340,1340,1340,1340,0
20241016,175300,1221729960,1340,1340,1340,1340,0
20241016,175200,1221729960,1340,1340,1340,1340,0
20241016,175100,1221729960,1340,1340,1340,1340,0
20241016,175000,1221729960,1340,1340,1340,1340,0
20241016,174900,1221729960,1340,1340,1340,1340,0
20241016,174800,1221729960,1340,1340,1340,1340,0
20241016,174700,1221729960,1340,1340,1340,1340,0
20241016,174600,1221729960,1340,1340,1340,1340,0
20241016,174500,1221729960,1340,1340,1340,1340,0
20241016,174400,1221729960,1340,1340,1340,1340,19970
20241016,174300,1221729960,1340,1340,1340,1340,0
20241016,174200,1221729960,1340,1340,1340,1340,0
20241016,174100,1221729960,1340,1340,1340,1340,0
20241016,174000,1221729960,1340,1340,1340,1340,0
20241016,173900,1221729960,1340,1340,1340,1340,0
20241016,173800,1221729960,1340,1340,1340,1340,0
20241016,173700,1221729960,1340,1340,1340,1340,0
20241016,173600,1221729960,1340,1340,1340,1340,0
20241016,173500,1221729960,1340,1340,1340,1340,0
20241016,173400,1221729960,1340,1340,1340,1340,0
20241016,173300,1221729960,1340,1340,1340,1340,0
20241016,173200,1221729960,1340,1340,1340,1340,0
20241016,173100,1221729960,1340,1340,1340,1340,0
20241016,173000,1221729960,1340,1340,1340,1340,0
20241016,172900,1221729960,1340,1340,1340,1340,0
20241016,172800,1221729960,1340,1340,1340,1340,0
20241016,172700,1221729960,1340,1340,1340,1340,0
20241016,172600,1221729960,1340,1340,1340,1340,0
20241016,172500,1221729960,1340,1340,1340,1340,0
20241016,172400,1221729960,1340,1340,1340,1340,0
20241016,172300,1221729960,1340,1340,1340,1340,0
20241016,172200,1221729960,1340,1340,1340,1340,0
20241016,172100,1221729960,1340,1340,1340,1340,0
20241016,172000,1221729960,1340,1340,1340,1340,0
20241016,171900,1221729960,1340,1340,1340,1340,0
20241016,171800,1221729960,1340,1340,1340,1340,0
20241016,171700,1221729960,1340,1340,1340,1340,0
20241016,171600,1221729960,1340,1340,1340,1340,0
20241016,171500,1221729960,1340,1340,1340,1340,0
20241016,171400,1221729960,1340,1340,1340,1340,19970
20241016,171300,1221729960,1340,1340,1340,1340,0
20241016,171200,1221729960,1340,1340,1340,1340,0
20241016,171100,1221729960,1340,1340,1340,1340,0
20241016,171000,1221729960,1340,1340,1340,1340,0
20241016,170900,1221729960,1340,1340,1340,1340,0
20241016,170800,1221729960,1340,1340,1340,1340,0
20241016,170700,1221729960,1340,1340,1340,1340,0
20241016,170600,1221729960,1340,1340,1340,1340,0
20241016,170500,1221729960,1340,1340,1340,1340,0
20241016,170400,1221729960,1340,1340,1340,1340,0
20241016,170300,1221729960,1340,1340,1340,1340,0
20241016,170200,1221729960,1340,1340,1340,1340,0
20241016,170100,1221729960,1340,1340,1340,1340,0
20241016,170000,1221729960,1340,1340,1340,1340,0
20241016,165900,1221729960,1340,1340,1340,1340,0
20241016,165800,1221729960,1340,1340,1340,1340,0
20241016,165700,1221729960,1340,1340,1340,1340,0
20241016,165600,1221729960,1340,1340,1340,1340,0
20241016,165500,1221729960,1340,1340,1340,1340,0
20241016,165400,1221729960,1340,1340,1340,1340,0
20241016,165300,1221729960,1340,1340,1340,1340,0
20241016,165200,1221729960,1340,1340,1340,1340,0
20241016,165100,1221729960,1340,1340,1340,1340,0
20241016,165000,1221729960,1340,1340,1340,1340,0
20241016,164900,1221729960,1340,1340,1340,1340,0
20241016,164800,1221729960,1340,1340,1340,1340,0
20241016,164700,1221729960,1340,1340,1340,1340,0
20241016,164600,1221729960,1340,1340,1340,1340,0
20241016,164500,1221729960,1340,1340,1340,1340,0
20241016,164400,1221729960,1340,1340,1340,1340,19970
20241016,164300,1221729960,1340,1340,1340,1340,0
20241016,164200,1221729960,1340,1340,1340,1340,0
20241016,164100,1221729960,1340,1340,1340,1340,0
20241016,164000,1221729960,1340,1340,1340,1340,0
20241016,163900,1221729960,1340,1340,1340,1340,0
20241016,163800,1221729960,1340,1340,1340,1340,0
20241016,163700,1221729960,1340,1340,1340,1340,0
20241016,163600,1221729960,1340,1340,1340,1340,0
20241016,163500,1221729960,1340,1340,1340,1340,0
20241016,163400,1221729960,1340,1340,1340,1340,0
20241016,163300,1221729960,1340,1340,1340,1340,0
20241016,163200,1221729960,1340,1340,1340,1340,0
20241016,163100,1221729960,1340,1340,1340,1340,0
20241016,163000,1221729960,1340,1340,1340,1340,0
20241016,162900,1221729960,1340,1340,1340,1340,0
20241016,162800,1221729960,1340,1340,1340,1340,0
20241016,162700,1221729960,1340,1340,1340,1340,0
20241016,162600,1221729960,1340,1340,1340,1340,0
20241016,162500,1221729960,1340,1340,1340,1340,0
20241016,162400,1221729960,1340,1340,1340,1340,0
20241016,162300,1221729960,1340,1340,1340,1340,0
20241016,162200,1221729960,1340,1340,1340,1340,0
20241016,162100,1221729960,1340,1340,1340,1340,0
20241016,162000,1221729960,1340,1340,1340,1340,0
20241016,161900,1221729960,1340,1340,1340,1340,0
20241016,161800,1221729960,1340,1340,1340,1340,0
20241016,161700,1221729960,1340,1340,1340,1340,0
20241016,161600,1221729960,1340,1340,1340,1340,0
20241016,161500,1221729960,1340,1340,1340,1340,0
20241016,161400,1221729960,1340,1340,1340,1340,19970
20241016,161300,1221729960,1340,1340,1340,1340,0
20241016,161200,1221729960,1340,1340,1340,1340,0
20241016,161100,1221729960,1340,1340,1340,1340,0
20241016,161000,1221729960,1340,1340,1340,1340,0
20241016,160900,1221729960,1340,1340,1340,1340,0
20241016,160800,1221729960,1340,1340,1340,1340,0
20241016,160700,1221729960,1340,1340,1340,1340,0
20241016,160600,1221729960,1340,1340,1340,1340,0
20241016,160500,1221729960,1340,1340,1340,1340,0
20241016,160400,1221729960,1340,1340,1340,1340,0
20241016,160300,1221729960,1340,1340,1340,1340,0
20241016,160200,1221729960,1340,1340,1340,1340,0
20241016,160100,1221729960,1340,1340,1340,1340,0
20241016,160000,1221729960,1340,1340,1340,1340,0
20241016,155900,1221729960,1340,1340,1340,1340,0
20241016,155800,1221729960,1340,1340,1340,1340,0
20241016,155700,1221729960,1340,1340,1340,1340,0
20241016,155600,1221729960,1340,1340,1340,1340,0
20241016,155500,1221729960,1340,1340,1340,1340,0
20241016,155400,1221729960,1340,1340,1340,1340,0
20241016,155300,1221729960,1340,1340,1340,1340,0
20241016,155200,1221729960,1340,1340,1340,1340,0
20241016,155100,1221729960,1340,1340,1340,1340,0
20241016,155000,1221729960,1340,1340,1340,1340,0
20241016,154900,1221729960,1340,1340,1340,1340,0
20241016,154800,1221729960,1340,1340,1340,1340,0
20241016,154700,1221729960,1340,1340,1340,1340,0
20241016,154600,1221729960,1340,1340,1340,1340,0
20241016,154500,1221729960,1340,1340,1340,1340,0
20241016,154400,1221729960,1340,1340,1340,1340,19970
20241016,154300,1221729960,1340,1340,1340,1340,0
20241016,154200,1221729960,1340,1340,1340,1340,0
20241016,154100,1221729960,1340,1340,1340,1340,0
20241016,154000,1221729960,1340,1340,1340,1340,0
20241016,153900,1221729960,1340,1340,1340,1340,0
20241016,153800,1221729960,1340,1340,1340,1340,0
20241016,153700,1221729960,1340,1340,1340,1340,0
20241016,153600,1221729960,1340,1340,1340,1340,0
20241016,153500,1221729960,1340,1340,1340,1340,0
20241016,153400,1221729960,1340,1340,1340,1340,0
20241016,153300,1221729960,1340,1340,1340,1340,0
20241016,153200,1221729960,1340,1340,1340,1340,0
20241016,153100,1221729960,1340,1340,1340,1340,0
20241016,153000,1221729960,1340,1340,1340,1340,19970
20241016,152900,1194970160,1330,1330,1330,1330,0
20241016,152800,1194970160,1330,1330,1330,1330,0
20241016,152700,1194970160,1330,1330,1330,1330,0
20241016,152600,1194970160,1330,1330,1330,1330,0
20241016,152500,1194970160,1330,1330,1330,1330,0
20241016,152400,1194970160,1330,1330,1330,1330,0
20241016,152300,1194970160,1330,1330,1330,1330,0
20241016,152200,1194970160,1330,1330,1330,1330,0
20241016,152100,1194970160,1330,1330,1330,1330,0
20241016,152000,1194970160,1330,1330,1330,1330,0
20241016,151900,1194970160,1330,1338,1338,1330,259
20241016,151800,1194625218,1338,1331,1339,1329,1900
20241016,151700,1192096356,1341,1329,1341,1329,12777
20241016,151600,1174998675,1331,1331,1331,1331,829
20241016,151500,1173895276,1331,1330,1337,1330,2471
20241016,151400,1170602332,1337,1331,1337,1330,833
20241016,151300,1169493598,1331,1330,1331,1330,3028
20241016,151200,1165463355,1331,1331,1331,1331,1641
20241016,151100,1163279184,1330,1330,1330,1330,829
20241016,151000,1162176614,1337,1337,1337,1330,855
20241016,150900,1161039289,1330,1340,1340,1330,1660
20241016,150800,1158831479,1331,1331,1331,1331,829
20241016,150700,1157728080,1331,1330,1340,1330,11661
20241016,150600,1142127465,1330,1330,1330,1330,938
20241016,150500,1140879925,1337,1337,1338,1337,12214
20241016,150400,1124541810,1336,1330,1336,1330,12928
20241016,150300,1107289225,1330,1330,1330,1330,0
20241016,150200,1107289225,1330,1330,1330,1330,0
20241016,150100,1107289225,1330,1330,1330,1330,0
20241016,150000,1107289225,1330,1330,1330,1330,373
20241016,145900,1106793135,1337,1337,1337,1337,1
20241016,145800,1106791798,1330,1330,1330,1330,200
20241016,145700,1106525798,1330,1329,1330,1329,261
20241016,145600,1106178921,1330,1331,1331,1330,1200
20241016,145500,1104582425,1331,1331,1331,1331,250
20241016,145400,1104249675,1331,1331,1331,1331,253
20241016,145300,1103912932,1338,1337,1338,1337,5000
20241016,145200,1097223160,1337,1337,1337,1337,1
20241016,145100,1097221823,1327,1338,1338,1327,11069
20241016,145000,1082421005,1338,1328,1338,1328,10000
20241016,144900,1069085952,1328,1328,1328,1328,528
20241016,144800,1068384768,1328,1328,1328,1328,228
20241016,144700,1068081984,1328,1328,1328,1328,0
20241016,144600,1068081984,1328,1328,1328,1328,253
20241016,144500,1067746000,1330,1330,1330,1330,0
20241016,144400,1067746000,1330,1330,1330,1330,515
20241016,144300,1067061050,1328,1330,1330,1328,389
20241016,144200,1066544398,1327,1327,1327,1327,0
20241016,144100,1066544398,1327,1328,1329,1327,970
20241016,144000,1065255966,1327,1327,1327,1327,658
20241016,143900,1064382800,1322,1322,1322,1322,0
20241016,143800,1064382800,1322,1322,1322,1322,253
20241016,143700,1064048334,1322,1322,1322,1322,0
20241016,143600,1064048334,1322,1325,1325,1322,1001
20241016,143500,1062723512,1323,1323,1323,1323,253
20241016,143400,1062388793,1327,1327,1327,1327,15
20241016,143300,1062368888,1327,1323,1327,1323,1180
20241016,143200,1060804040,1328,1328,1328,1328,0
20241016,143100,1060804040,1328,1328,1328,1328,0
20241016,143000,1060804040,1328,1324,1328,1322,4312
20241016,142900,1055086478,1321,1321,1321,1321,100
20241016,142800,1054954378,1321,1321,1321,1321,100
20241016,142700,1054822278,1320,1320,1320,1320,353
20241016,142600,1054356318,1325,1325,1325,1325,11
20241016,142500,1054341743,1320,1320,1320,1320,353
20241016,142400,1053875783,1320,1319,1320,1319,200
20241016,142300,1053611883,1320,1320,1320,1320,1500
20241016,142200,1051631883,1320,1320,1320,1320,253
20241016,142100,1051297923,1320,1320,1320,1320,1000
20241016,142000,1049977923,1325,1319,1325,1319,18
20241016,141900,1049954133,1320,1325,1325,1320,345
20241016,141800,1049498273,1320,1319,1320,1319,1218
20241016,141700,1047891723,1320,1328,1328,1320,15606
20241016,141600,1027266797,1328,1328,1328,1328,0
20241016,141500,1027266797,1328,1327,1328,1327,62
20241016,141400,1027184462,1328,1328,1328,1328,519
20241016,141300,1026495230,1328,1332,1332,1328,31
20241016,141200,1026454026,1328,1328,1328,1328,0
20241016,141100,1026454026,1328,1328,1328,1328,253
20241016,141000,1026118042,1332,1332,1332,1332,0
20241016,140900,1026118042,1332,1332,1332,1332,20
20241016,140800,1026091402,1333,1333,1333,1333,42
20241016,140700,1026035416,1336,1335,1336,1335,20
20241016,140600,1026008707,1332,1335,1335,1332,262
20241016,140500,1025659696,1332,1332,1332,1332,0
20241016,140400,1025659696,1332,1332,1332,1332,15
20241016,140300,1025639716,1332,1332,1332,1332,359
20241016,140200,1025161528,1334,1334,1334,1334,2
20241016,140100,1025158860,1333,1333,1333,1333,1475
20241016,140000,1023192685,1333,1333,1333,1333,296
20241016,135900,1022798117,1333,1335,1335,1333,890
20241016,135800,1021610559,1335,1336,1336,1335,378
20241016,135700,1021105919,1335,1334,1339,1334,104
20241016,135600,1020966681,1334,1334,1334,1334,0
20241016,135500,1020966681,1334,1340,1340,1334,1565
20241016,135400,1018871099,1341,1341,1341,1341,0
20241016,135300,1018871099,1341,1334,1341,1334,269
20241016,135200,1018512179,1341,1340,1341,1340,10457
20241016,135100,1004490886,1340,1339,1340,1339,3415
20241016,135000,999918001,1331,1340,1340,1331,1254
20241016,134900,998239927,1340,1338,1340,1337,10060
20241016,134800,984765727,1338,1340,1340,1331,416
20241016,134700,984211785,1332,1338,1339,1332,7918
20241016,134600,973611589,1338,1338,1338,1338,785
20241016,134500,972561259,1338,1327,1338,1327,21765
20241016,134400,943506124,1333,1330,1333,1330,13617
20241016,134300,925369662,1324,1324,1324,1324,0
20241016,134200,925369662,1324,1324,1324,1324,369
20241016,134100,924881106,1323,1323,1323,1323,0
20241016,134000,924881106,1323,1325,1325,1323,3700
20241016,133900,919985811,1325,1330,1330,1325,2111
20241016,133800,917179451,1323,1323,1323,1323,0
20241016,133700,917179451,1323,1329,1330,1323,394
20241016,133600,916657342,1323,1323,1323,1323,0
20241016,133500,916657342,1323,1323,1323,1323,0
20241016,133400,916657342,1323,1323,1323,1323,253
20241016,133300,916322623,1323,1323,1323,1323,3000
20241016,133200,912353623,1329,1328,1329,1328,4973
20241016,133100,905746506,1323,1323,1323,1323,253
20241016,133000,905411787,1328,1328,1328,1328,1
20241016,132900,905410459,1323,1323,1323,1323,253
20241016,132800,905075740,1328,1324,1328,1324,8025
20241016,132700,894430640,1328,1328,1328,1328,1
20241016,132600,894429312,1324,1324,1328,1324,655
20241016,132500,893562088,1324,1324,1324,1324,109
20241016,132400,893417772,1328,1324,1328,1324,1001
20241016,132300,892092444,1324,1328,1328,1324,263
20241016,132200,891744192,1329,1329,1329,1329,20
20241016,132100,891717612,1324,1324,1324,1324,253
20241016,132000,891382640,1330,1330,1330,1330,700
20241016,131900,890451640,1330,1330,1330,1330,70
20241016,131800,890358540,1324,1330,1330,1324,363
20241016,131700,889877868,1330,1330,1330,1330,1
20241016,131600,889876538,1324,1324,1324,1324,0
20241016,131500,889876538,1324,1324,1324,1324,253
20241016,131400,889541566,1331,1331,1331,1331,1
20241016,131300,889540235,1324,1324,1324,1324,254
20241016,131200,889203939,1331,1330,1331,1330,10140
20241016,131100,875715499,1330,1330,1330,1330,0
20241016,131000,875715499,1330,1330,1330,1323,759
20241016,130900,874707800,1330,1329,1331,1329,9025
20241016,130800,862702730,1329,1329,1329,1329,10
20241016,130700,862689440,1323,1323,1323,1323,253
20241016,130600,862354721,1331,1328,1331,1328,6768
20241016,130500,853358578,1328,1323,1328,1323,254
20241016,130400,853022531,1328,1328,1328,1328,93
20241016,130300,852899027,1328,1323,1328,1323,1049
20241016,130200,851510955,1328,1323,1328,1323,4964
20241016,130100,844925028,1328,1327,1328,1327,2283
20241016,130000,841895463,1327,1327,1327,1327,6
20241016,125900,841887501,1328,1328,1328,1322,263
20241016,125800,841539761,1328,1328,1328,1328,1
20241016,125700,841538433,1322,1323,1323,1322,1413
20241016,125600,839669221,1328,1327,1328,1327,40
20241016,125500,839616131,1328,1328,1328,1327,103
20241016,125400,839479390,1323,1324,1328,1323,352
20241016,125300,839013416,1329,1324,1329,1324,1020
20241016,125200,837662836,1329,1324,1329,1324,188
20241016,125100,837413489,1324,1324,1324,1324,152
20241016,125000,837212241,1329,1330,1330,1329,615
20241016,124900,836394904,1330,1330,1330,1329,2771
20241016,124800,832709727,1329,1329,1330,1329,3300
20241016,124700,828322372,1330,1324,1330,1324,20035
20241016,124600,801704179,1325,1320,1325,1320,936
20241016,124500,800468539,1320,1325,1330,1320,3595
20241016,124400,795705615,1325,1325,1325,1325,1
20241016,124300,795704290,1327,1320,1327,1319,10524
20241016,124200,781770330,1320,1319,1320,1319,7410
20241016,124100,771991664,1319,1311,1319,1311,9101
20241016,124000,759997198,1317,1311,1317,1311,120
20241016,123900,759839788,1318,1318,1318,1318,0
20241016,123800,759839788,1318,1311,1318,1311,303
20241016,123700,759442205,1318,1318,1318,1318,8
20241016,123600,759431661,1318,1318,1318,1318,1
20241016,123500,759430343,1311,1311,1311,1311,253
20241016,123400,759098660,1319,1319,1319,1319,9
20241016,123300,759086789,1311,1312,1312,1311,1469
20241016,123200,757160324,1319,1319,1319,1319,0
20241016,123100,757160324,1319,1311,1319,1311,6
20241016,123000,757152450,1311,1311,1311,1311,253
20241016,122900,756820767,1317,1319,1319,1317,444
20241016,122800,756235819,1319,1314,1319,1314,118
20241016,122700,756080643,1314,1307,1314,1305,10254
20241016,122600,742698738,1307,1307,1307,1307,0
20241016,122500,742698738,1307,1307,1307,1307,253
20241016,122400,742368067,1313,1313,1313,1313,1365
20241016,122300,740575822,1305,1305,1305,1305,0
20241016,122200,740575822,1305,1305,1305,1305,253
20241016,122100,740245657,1313,1313,1313,1313,0
20241016,122000,740245657,1313,1313,1313,1313,30
20241016,121900,740206267,1310,1304,1310,1304,2497
20241016,121800,736936721,1305,1305,1305,1305,300
20241016,121700,736545221,1305,1305,1305,1305,253
20241016,121600,736215056,1305,1305,1305,1305,0
20241016,121500,736215056,1305,1305,1305,1305,200
20241016,121400,735954056,1313,1305,1313,1305,254
20241016,121300,735622578,1313,1313,1313,1313,0
20241016,121200,735622578,1313,1313,1313,1313,0
20241016,121100,735622578,1313,1313,1313,1305,272
20241016,121000,735267466,1313,1313,1313,1313,1
20241016,120900,735266153,1313,1304,1313,1304,357
20241016,120800,734799793,1310,1310,1310,1310,1200
20241016,120700,733227793,1310,1305,1310,1304,1031
20241016,120600,731882979,1306,1306,1306,1305,730
20241016,120500,730929853,1305,1305,1305,1305,1
20241016,120400,730928548,1306,1306,1306,1306,91
20241016,120300,730809702,1306,1306,1306,1306,89
20241016,120200,730693468,1305,1305,1305,1305,5023
20241016,120100,724138453,1306,1306,1306,1306,944
20241016,120000,722905589,1306,1314,1314,1306,9391
20241016,115900,710638355,1314,1314,1314,1314,45
20241016,115800,710579225,1314,1314,1314,1307,640
20241016,115700,709740036,1314,1314,1314,1314,1138
20241016,115600,708244704,1314,1306,1314,1306,595
20241016,115500,707467626,1314,1314,1314,1307,323
20241016,115400,707044975,1315,1315,1315,1315,10
20241016,115300,707031825,1307,1307,1307,1307,754
20241016,115200,706046347,1315,1315,1315,1315,6
20241016,115100,706038457,1315,1307,1315,1307,601
20241016,115000,705252142,1307,1308,1308,1307,858
20241016,114900,704130238,1315,1315,1315,1315,0
20241016,114800,704130238,1315,1315,1315,1315,0
20241016,114700,704130238,1315,1307,1315,1307,853
20241016,114600,703014076,1311,1311,1311,1311,8
20241016,114500,703003588,1311,1307,1311,1307,265
20241016,114400,702657185,1311,1311,1311,1311,0
20241016,114300,702657185,1311,1308,1311,1308,131
20241016,114200,702485807,1308,1308,1308,1308,1632
20241016,114100,700351151,1311,1311,1311,1311,0
20241016,114000,700351151,1311,1311,1311,1311,89
20241016,113900,700234472,1307,1307,1307,1307,254
20241016,113800,699902494,1307,1307,1307,1307,100
20241016,113700,699771794,1311,1307,1311,1307,264
20241016,113600,699426702,1311,1311,1311,1311,95
20241016,113500,699302157,1311,1310,1311,1310,19
20241016,113400,699277251,1307,1307,1307,1307,323
20241016,113300,698855090,1307,1307,1307,1307,0
20241016,113200,698855090,1307,1307,1307,1307,220
20241016,113100,698567550,1307,1307,1307,1307,253
20241016,113000,698236879,1307,1307,1307,1307,0
20241016,112900,698236879,1307,1308,1308,1307,453
20241016,112800,697644437,1308,1308,1308,1308,954
20241016,112700,696396605,1307,1308,1308,1307,200
20241016,112600,696135204,1307,1307,1307,1307,304
20241016,112500,695737876,1307,1308,1308,1307,202
20241016,112400,695473825,1308,1308,1309,1308,400
20241016,112300,694950624,1308,1308,1308,1308,500
20241016,112200,694296624,1311,1308,1311,1308,1533
20241016,112100,692291457,1309,1309,1309,1309,2310
20241016,112000,689267667,1310,1311,1311,1310,3812
20241016,111900,684272385,1312,1312,1312,1312,5
20241016,111800,684265825,1312,1312,1312,1312,1
20241016,111700,684264513,1311,1311,1311,1311,61
20241016,111600,684184542,1311,1314,1314,1311,6359
20241016,111500,675847681,1313,1315,1315,1313,421
20241016,111400,675294897,1320,1315,1320,1315,1906
20241016,111300,672788502,1315,1314,1315,1314,620
20241016,111200,671973821,1314,1314,1314,1314,50
20241016,111100,671908121,1320,1320,1320,1320,84
20241016,111000,671797241,1314,1320,1320,1314,2816
20241016,110900,668093639,1318,1318,1318,1318,40
20241016,110800,668040919,1318,1318,1318,1318,870
20241016,110700,666894259,1312,1312,1312,1312,494
20241016,110600,666246131,1313,1313,1313,1313,149
20241016,110500,666050494,1318,1314,1318,1313,5536
20241016,110400,658758591,1314,1314,1314,1314,0
20241016,110300,658758591,1314,1314,1314,1314,105
20241016,110200,658620621,1315,1315,1315,1315,254
20241016,110100,658286611,1313,1313,1313,1313,87
20241016,110000,658172380,1313,1313,1313,1313,0
20241016,105900,658172380,1313,1313,1313,1313,253
20241016,105800,657840191,1313,1313,1313,1313,0
20241016,105700,657840191,1313,1313,1313,1313,253
20241016,105600,657508002,1318,1318,1318,1318,0
20241016,105500,657508002,1318,1318,1318,1318,0
20241016,105400,657508002,1318,1311,1318,1311,308
20241016,105300,657103829,1315,1315,1315,1315,0
20241016,105200,657103829,1315,1315,1315,1315,100
20241016,105100,656972329,1311,1317,1318,1311,1151
20241016,105000,655457084,1318,1318,1318,1318,0
20241016,104900,655457084,1318,1311,1318,1311,2225
20241016,104800,652539465,1311,1313,1313,1311,4027
20241016,104700,647259080,1313,1313,1313,1313,0
20241016,104600,647259080,1313,1314,1314,1313,125
20241016,104500,647094855,1315,1315,1315,1315,100
20241016,104400,646963355,1316,1316,1316,1316,0
20241016,104300,646963355,1316,1316,1316,1316,13043
20241016,104200,629798767,1310,1310,1310,1310,0
20241016,104100,629798767,1310,1310,1310,1310,253
20241016,104000,629467337,1316,1315,1316,1315,4000
20241016,103900,624203453,1310,1310,1310,1310,0
20241016,103800,624203453,1310,1310,1310,1310,253
20241016,103700,623872023,1310,1310,1310,1310,100
20241016,103600,623741023,1310,1313,1316,1310,3400
20241016,103500,619269185,1310,1316,1316,1310,23204
20241016,103400,588763949,1316,1313,1316,1313,3745
20241016,103300,583838358,1313,1310,1313,1310,54
20241016,103200,583767615,1310,1314,1314,1310,1214
20241016,103100,582173431,1314,1310,1314,1310,25
20241016,103000,582140645,1310,1311,1311,1310,6302
20241016,102900,573880025,1311,1311,1311,1311,3373
20241016,102800,569458022,1310,1310,1310,1310,0
20241016,102700,569458022,1310,1310,1310,1310,3409
20241016,102600,564992232,1310,1315,1315,1310,15025
20241016,102500,545273828,1316,1317,1317,1316,2802
20241016,102400,541585396,1317,1317,1317,1317,332
20241016,102300,541148152,1317,1317,1317,1317,10
20241016,102200,541134982,1316,1317,1317,1316,354
20241016,102100,540669018,1316,1316,1316,1316,2000
20241016,102000,538037018,1316,1316,1316,1316,0
20241016,101900,538037018,1316,1322,1322,1315,2520
20241016,101800,534719865,1324,1316,1324,1316,1062
20241016,101700,533318273,1315,1315,1315,1315,0
20241016,101600,533318273,1315,1317,1317,1315,2314
20241016,101500,530272312,1317,1317,1317,1317,1
20241016,101400,530270995,1317,1318,1318,1317,388
20241016,101300,529759998,1317,1317,1317,1317,105
20241016,101200,529621713,1317,1328,1329,1317,1627
20241016,101100,527474979,1329,1330,1330,1320,3201
20241016,101000,523243360,1330,1329,1330,1329,848
20241016,100900,522115720,1330,1329,1330,1329,5200
20241016,100800,515202520,1321,1329,1329,1321,293
20241016,100700,514815155,1328,1325,1328,1321,4008
20241016,100600,509509355,1320,1321,1322,1320,2294
20241016,100500,506477449,1329,1329,1329,1329,100
20241016,100400,506344549,1328,1328,1330,1328,4301
20241016,100300,500630083,1329,1328,1330,1317,2526
20241016,100200,497290953,1329,1317,1329,1317,10507
20241016,100100,483395072,1320,1318,1320,1314,15112
20241016,100000,463495676,1319,1320,1320,1319,682
20241016,095900,462595936,1320,1319,1320,1319,655
20241016,095800,461731417,1318,1318,1318,1318,253
20241016,095700,461397963,1319,1320,1320,1319,7000
20241016,095600,452162604,1319,1319,1319,1319,0
20241016,095500,452162604,1319,1319,1319,1319,876
20241016,095400,451007160,1319,1319,1319,1319,1
20241016,095300,451005841,1319,1319,1319,1319,0
20241016,095200,451005841,1319,1322,1322,1319,281
20241016,095100,450635118,1318,1318,1318,1318,477
20241016,095000,450006432,1318,1319,1319,1316,2983
20241016,094900,446073216,1320,1324,1324,1320,8013
20241016,094800,435475229,1325,1325,1325,1324,387
20241016,094700,434962541,1325,1329,1329,1324,362
20241016,094600,434482474,1329,1329,1329,1329,300
20241016,094500,434083774,1329,1329,1329,1329,37
20241016,094400,434034601,1323,1323,1323,1323,253
20241016,094300,433699882,1323,1323,1323,1323,0
20241016,094200,433699882,1323,1329,1329,1323,1348
20241016,094100,431913910,1330,1330,1330,1329,172
20241016,094000,431685200,1324,1324,1330,1324,2848
20241016,093900,427913908,1325,1325,1325,1325,1791
20241016,093800,425540833,1330,1330,1330,1330,85
20241016,093700,425427783,1330,1330,1330,1330,50
20241016,093600,425361283,1330,1326,1330,1326,6000
20241016,093500,417402096,1326,1328,1330,1326,5002
20241016,093400,410764792,1330,1330,1330,1330,749
20241016,093300,409768622,1331,1331,1331,1331,120
20241016,093200,409608902,1331,1328,1331,1327,1356
20241016,093100,407807974,1327,1331,1331,1327,710
20241016,093000,406865144,1331,1327,1331,1327,260
20241016,092900,406519324,1327,1327,1327,1327,1303
20241016,092800,404790243,1327,1327,1327,1327,1467
20241016,092700,402843534,1334,1327,1334,1326,5098
20241016,092600,396078920,1327,1344,1344,1327,10366
20241016,092500,382287215,1344,1334,1345,1334,59879
20241016,092400,302124414,1333,1328,1333,1328,5382
20241016,092300,294950833,1331,1331,1331,1331,500
20241016,092200,294285333,1331,1331,1331,1331,176
20241016,092100,294051077,1331,1329,1331,1329,4667
20241016,092000,287843904,1331,1331,1334,1329,12369
20241016,091900,271373155,1331,1328,1331,1327,2104
20241016,091800,268576711,1327,1326,1327,1326,1051
20241016,091700,267182085,1328,1334,1336,1328,11079
20241016,091600,252430499,1333,1333,1333,1332,3738
20241016,091500,247447755,1333,1323,1333,1323,26143
20241016,091400,212730909,1323,1322,1323,1322,217
20241016,091300,212443834,1324,1311,1324,1311,11490
20241016,091200,197278042,1311,1317,1317,1311,1717
20241016,091100,195020668,1318,1325,1325,1317,11860
20241016,091000,179375442,1325,1321,1326,1321,482
20241016,090900,178738596,1321,1320,1321,1320,3001
20241016,090800,174777275,1328,1329,1329,1328,313
20241016,090700,174361310,1329,1329,1330,1318,16539
20241016,090600,152452619,1325,1319,1329,1317,12794
20241016,090500,135556309,1310,1314,1318,1307,7965
20241016,090400,125104638,1320,1314,1322,1306,17932
20241016,090300,101470873,1314,1305,1315,1305,27610
20241016,090200,65325878,1309,1283,1309,1283,27068
20241016,090100,30102353,1282,1283,1283,1280,3662
20241016,090000,25406659,1283,1286,1286,1283,19767