KissMeData/207760/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,204200,2735121381,1549,1549,1549,1549,33128
20241015,204100,2735121381,1549,1549,1549,1549,0
20241015,204000,2735121381,1549,1549,1549,1549,0
20241015,203900,2735121381,1549,1549,1549,1549,0
20241015,203800,2735121381,1549,1549,1549,1549,0
20241015,203700,2735121381,1549,1549,1549,1549,0
20241015,203600,2735121381,1549,1549,1549,1549,0
20241015,203500,2735121381,1549,1549,1549,1549,0
20241015,203400,2735121381,1549,1549,1549,1549,0
20241015,203300,2735121381,1549,1549,1549,1549,0
20241015,203200,2735121381,1549,1549,1549,1549,0
20241015,203100,2735121381,1549,1549,1549,1549,0
20241015,203000,2735121381,1549,1549,1549,1549,0
20241015,202900,2735121381,1549,1549,1549,1549,0
20241015,202800,2735121381,1549,1549,1549,1549,0
20241015,202700,2735121381,1549,1549,1549,1549,0
20241015,202600,2735121381,1549,1549,1549,1549,0
20241015,202500,2735121381,1549,1549,1549,1549,0
20241015,202400,2735121381,1549,1549,1549,1549,0
20241015,202300,2735121381,1549,1549,1549,1549,0
20241015,202200,2735121381,1549,1549,1549,1549,0
20241015,202100,2735121381,1549,1549,1549,1549,0
20241015,202000,2735121381,1549,1549,1549,1549,0
20241015,201900,2735121381,1549,1549,1549,1549,0
20241015,201800,2735121381,1549,1549,1549,1549,0
20241015,201700,2735121381,1549,1549,1549,1549,0
20241015,201600,2735121381,1549,1549,1549,1549,0
20241015,201500,2735121381,1549,1549,1549,1549,0
20241015,201400,2735121381,1549,1549,1549,1549,0
20241015,201300,2735121381,1549,1549,1549,1549,0
20241015,201200,2735121381,1549,1549,1549,1549,33128
20241015,201100,2735121381,1549,1549,1549,1549,0
20241015,201000,2735121381,1549,1549,1549,1549,0
20241015,200900,2735121381,1549,1549,1549,1549,0
20241015,200800,2735121381,1549,1549,1549,1549,0
20241015,200700,2735121381,1549,1549,1549,1549,0
20241015,200600,2735121381,1549,1549,1549,1549,0
20241015,200500,2735121381,1549,1549,1549,1549,0
20241015,200400,2735121381,1549,1549,1549,1549,0
20241015,200300,2735121381,1549,1549,1549,1549,0
20241015,200200,2735121381,1549,1549,1549,1549,0
20241015,200100,2735121381,1549,1549,1549,1549,0
20241015,200000,2735121381,1549,1549,1549,1549,0
20241015,195900,2735121381,1549,1549,1549,1549,0
20241015,195800,2735121381,1549,1549,1549,1549,0
20241015,195700,2735121381,1549,1549,1549,1549,0
20241015,195600,2735121381,1549,1549,1549,1549,0
20241015,195500,2735121381,1549,1549,1549,1549,0
20241015,195400,2735121381,1549,1549,1549,1549,0
20241015,195300,2735121381,1549,1549,1549,1549,0
20241015,195200,2735121381,1549,1549,1549,1549,0
20241015,195100,2735121381,1549,1549,1549,1549,0
20241015,195000,2735121381,1549,1549,1549,1549,0
20241015,194900,2735121381,1549,1549,1549,1549,0
20241015,194800,2735121381,1549,1549,1549,1549,0
20241015,194700,2735121381,1549,1549,1549,1549,0
20241015,194600,2735121381,1549,1549,1549,1549,0
20241015,194500,2735121381,1549,1549,1549,1549,0
20241015,194400,2735121381,1549,1549,1549,1549,0
20241015,194300,2735121381,1549,1549,1549,1549,0
20241015,194200,2735121381,1549,1549,1549,1549,33128
20241015,194100,2735121381,1549,1549,1549,1549,0
20241015,194000,2735121381,1549,1549,1549,1549,0
20241015,193900,2735121381,1549,1549,1549,1549,0
20241015,193800,2735121381,1549,1549,1549,1549,0
20241015,193700,2735121381,1549,1549,1549,1549,0
20241015,193600,2735121381,1549,1549,1549,1549,0
20241015,193500,2735121381,1549,1549,1549,1549,0
20241015,193400,2735121381,1549,1549,1549,1549,0
20241015,193300,2735121381,1549,1549,1549,1549,0
20241015,193200,2735121381,1549,1549,1549,1549,0
20241015,193100,2735121381,1549,1549,1549,1549,0
20241015,193000,2735121381,1549,1549,1549,1549,0
20241015,192900,2735121381,1549,1549,1549,1549,0
20241015,192800,2735121381,1549,1549,1549,1549,0
20241015,192700,2735121381,1549,1549,1549,1549,0
20241015,192600,2735121381,1549,1549,1549,1549,0
20241015,192500,2735121381,1549,1549,1549,1549,0
20241015,192400,2735121381,1549,1549,1549,1549,0
20241015,192300,2735121381,1549,1549,1549,1549,0
20241015,192200,2735121381,1549,1549,1549,1549,0
20241015,192100,2735121381,1549,1549,1549,1549,0
20241015,192000,2735121381,1549,1549,1549,1549,0
20241015,191900,2735121381,1549,1549,1549,1549,0
20241015,191800,2735121381,1549,1549,1549,1549,0
20241015,191700,2735121381,1549,1549,1549,1549,0
20241015,191600,2735121381,1549,1549,1549,1549,0
20241015,191500,2735121381,1549,1549,1549,1549,0
20241015,191400,2735121381,1549,1549,1549,1549,0
20241015,191300,2735121381,1549,1549,1549,1549,0
20241015,191200,2735121381,1549,1549,1549,1549,33128
20241015,191100,2735121381,1549,1549,1549,1549,0
20241015,191000,2735121381,1549,1549,1549,1549,0
20241015,190900,2735121381,1549,1549,1549,1549,0
20241015,190800,2735121381,1549,1549,1549,1549,0
20241015,190700,2735121381,1549,1549,1549,1549,0
20241015,190600,2735121381,1549,1549,1549,1549,0
20241015,190500,2735121381,1549,1549,1549,1549,0
20241015,190400,2735121381,1549,1549,1549,1549,0
20241015,190300,2735121381,1549,1549,1549,1549,0
20241015,190200,2735121381,1549,1549,1549,1549,0
20241015,190100,2735121381,1549,1549,1549,1549,0
20241015,190000,2735121381,1549,1549,1549,1549,0
20241015,185900,2735121381,1549,1549,1549,1549,0
20241015,185800,2735121381,1549,1549,1549,1549,0
20241015,185700,2735121381,1549,1549,1549,1549,0
20241015,185600,2735121381,1549,1549,1549,1549,0
20241015,185500,2735121381,1549,1549,1549,1549,0
20241015,185400,2735121381,1549,1549,1549,1549,0
20241015,185300,2735121381,1549,1549,1549,1549,0
20241015,185200,2735121381,1549,1549,1549,1549,0
20241015,185100,2735121381,1549,1549,1549,1549,0
20241015,185000,2735121381,1549,1549,1549,1549,0
20241015,184900,2735121381,1549,1549,1549,1549,0
20241015,184800,2735121381,1549,1549,1549,1549,0
20241015,184700,2735121381,1549,1549,1549,1549,0
20241015,184600,2735121381,1549,1549,1549,1549,0
20241015,184500,2735121381,1549,1549,1549,1549,0
20241015,184400,2735121381,1549,1549,1549,1549,0
20241015,184300,2735121381,1549,1549,1549,1549,0
20241015,184200,2735121381,1549,1549,1549,1549,33128
20241015,184100,2735121381,1549,1549,1549,1549,0
20241015,184000,2735121381,1549,1549,1549,1549,0
20241015,183900,2735121381,1549,1549,1549,1549,0
20241015,183800,2735121381,1549,1549,1549,1549,0
20241015,183700,2735121381,1549,1549,1549,1549,0
20241015,183600,2735121381,1549,1549,1549,1549,0
20241015,183500,2735121381,1549,1549,1549,1549,0
20241015,183400,2735121381,1549,1549,1549,1549,0
20241015,183300,2735121381,1549,1549,1549,1549,0
20241015,183200,2735121381,1549,1549,1549,1549,0
20241015,183100,2735121381,1549,1549,1549,1549,0
20241015,183000,2735121381,1549,1549,1549,1549,0
20241015,182900,2735121381,1549,1549,1549,1549,0
20241015,182800,2735121381,1549,1549,1549,1549,0
20241015,182700,2735121381,1549,1549,1549,1549,0
20241015,182600,2735121381,1549,1549,1549,1549,0
20241015,182500,2735121381,1549,1549,1549,1549,0
20241015,182400,2735121381,1549,1549,1549,1549,0
20241015,182300,2735121381,1549,1549,1549,1549,0
20241015,182200,2735121381,1549,1549,1549,1549,0
20241015,182100,2735121381,1549,1549,1549,1549,0
20241015,182000,2735121381,1549,1549,1549,1549,0
20241015,181900,2735121381,1549,1549,1549,1549,0
20241015,181800,2735121381,1549,1549,1549,1549,0
20241015,181700,2735121381,1549,1549,1549,1549,0
20241015,181600,2735121381,1549,1549,1549,1549,0
20241015,181500,2735121381,1549,1549,1549,1549,0
20241015,181400,2735121381,1549,1549,1549,1549,0
20241015,181300,2735121381,1549,1549,1549,1549,0
20241015,181200,2735121381,1549,1549,1549,1549,33128
20241015,181100,2735121381,1549,1549,1549,1549,0
20241015,181000,2735121381,1549,1549,1549,1549,0
20241015,180900,2735121381,1549,1549,1549,1549,0
20241015,180800,2735121381,1549,1549,1549,1549,0
20241015,180700,2735121381,1549,1549,1549,1549,0
20241015,180600,2735121381,1549,1549,1549,1549,0
20241015,180500,2735121381,1549,1549,1549,1549,0
20241015,180400,2735121381,1549,1549,1549,1549,0
20241015,180300,2735121381,1549,1549,1549,1549,0
20241015,180200,2735121381,1549,1549,1549,1549,0
20241015,180100,2735121381,1549,1549,1549,1549,0
20241015,180000,2735121381,1549,1549,1549,1549,0
20241015,175900,2735121381,1549,1549,1549,1549,0
20241015,175800,2735121381,1549,1549,1549,1549,0
20241015,175700,2735121381,1549,1549,1549,1549,0
20241015,175600,2735121381,1549,1549,1549,1549,0
20241015,175500,2735121381,1549,1549,1549,1549,0
20241015,175400,2735121381,1549,1549,1549,1549,0
20241015,175300,2735121381,1549,1549,1549,1549,0
20241015,175200,2735121381,1549,1549,1549,1549,0
20241015,175100,2735121381,1549,1549,1549,1549,0
20241015,175000,2735121381,1549,1549,1549,1549,0
20241015,174900,2735121381,1549,1549,1549,1549,0
20241015,174800,2735121381,1549,1549,1549,1549,0
20241015,174700,2735121381,1549,1549,1549,1549,0
20241015,174600,2735121381,1549,1549,1549,1549,0
20241015,174500,2735121381,1549,1549,1549,1549,0
20241015,174400,2735121381,1549,1549,1549,1549,0
20241015,174300,2735121381,1549,1549,1549,1549,0
20241015,174200,2735121381,1549,1549,1549,1549,33128
20241015,174100,2735121381,1549,1549,1549,1549,0
20241015,174000,2735121381,1549,1549,1549,1549,0
20241015,173900,2735121381,1549,1549,1549,1549,0
20241015,173800,2735121381,1549,1549,1549,1549,0
20241015,173700,2735121381,1549,1549,1549,1549,0
20241015,173600,2735121381,1549,1549,1549,1549,0
20241015,173500,2735121381,1549,1549,1549,1549,0
20241015,173400,2735121381,1549,1549,1549,1549,0
20241015,173300,2735121381,1549,1549,1549,1549,0
20241015,173200,2735121381,1549,1549,1549,1549,0
20241015,173100,2735121381,1549,1549,1549,1549,0
20241015,173000,2735121381,1549,1549,1549,1549,0
20241015,172900,2735121381,1549,1549,1549,1549,0
20241015,172800,2735121381,1549,1549,1549,1549,0
20241015,172700,2735121381,1549,1549,1549,1549,0
20241015,172600,2735121381,1549,1549,1549,1549,0
20241015,172500,2735121381,1549,1549,1549,1549,0
20241015,172400,2735121381,1549,1549,1549,1549,0
20241015,172300,2735121381,1549,1549,1549,1549,0
20241015,172200,2735121381,1549,1549,1549,1549,0
20241015,172100,2735121381,1549,1549,1549,1549,0
20241015,172000,2735121381,1549,1549,1549,1549,0
20241015,171900,2735121381,1549,1549,1549,1549,0
20241015,171800,2735121381,1549,1549,1549,1549,0
20241015,171700,2735121381,1549,1549,1549,1549,0
20241015,171600,2735121381,1549,1549,1549,1549,0
20241015,171500,2735121381,1549,1549,1549,1549,0
20241015,171400,2735121381,1549,1549,1549,1549,0
20241015,171300,2735121381,1549,1549,1549,1549,0
20241015,171200,2735121381,1549,1549,1549,1549,33128
20241015,171100,2735121381,1549,1549,1549,1549,0
20241015,171000,2735121381,1549,1549,1549,1549,0
20241015,170900,2735121381,1549,1549,1549,1549,0
20241015,170800,2735121381,1549,1549,1549,1549,0
20241015,170700,2735121381,1549,1549,1549,1549,0
20241015,170600,2735121381,1549,1549,1549,1549,0
20241015,170500,2735121381,1549,1549,1549,1549,0
20241015,170400,2735121381,1549,1549,1549,1549,0
20241015,170300,2735121381,1549,1549,1549,1549,0
20241015,170200,2735121381,1549,1549,1549,1549,0
20241015,170100,2735121381,1549,1549,1549,1549,0
20241015,170000,2735121381,1549,1549,1549,1549,0
20241015,165900,2735121381,1549,1549,1549,1549,0
20241015,165800,2735121381,1549,1549,1549,1549,0
20241015,165700,2735121381,1549,1549,1549,1549,0
20241015,165600,2735121381,1549,1549,1549,1549,0
20241015,165500,2735121381,1549,1549,1549,1549,0
20241015,165400,2735121381,1549,1549,1549,1549,0
20241015,165300,2735121381,1549,1549,1549,1549,0
20241015,165200,2735121381,1549,1549,1549,1549,0
20241015,165100,2735121381,1549,1549,1549,1549,0
20241015,165000,2735121381,1549,1549,1549,1549,0
20241015,164900,2735121381,1549,1549,1549,1549,0
20241015,164800,2735121381,1549,1549,1549,1549,0
20241015,164700,2735121381,1549,1549,1549,1549,0
20241015,164600,2735121381,1549,1549,1549,1549,0
20241015,164500,2735121381,1549,1549,1549,1549,0
20241015,164400,2735121381,1549,1549,1549,1549,0
20241015,164300,2735121381,1549,1549,1549,1549,0
20241015,164200,2735121381,1549,1549,1549,1549,33128
20241015,164100,2735121381,1549,1549,1549,1549,0
20241015,164000,2735121381,1549,1549,1549,1549,0
20241015,163900,2735121381,1549,1549,1549,1549,0
20241015,163800,2735121381,1549,1549,1549,1549,0
20241015,163700,2735121381,1549,1549,1549,1549,0
20241015,163600,2735121381,1549,1549,1549,1549,0
20241015,163500,2735121381,1549,1549,1549,1549,0
20241015,163400,2735121381,1549,1549,1549,1549,0
20241015,163300,2735121381,1549,1549,1549,1549,0
20241015,163200,2735121381,1549,1549,1549,1549,0
20241015,163100,2735121381,1549,1549,1549,1549,0
20241015,163000,2735121381,1549,1549,1549,1549,0
20241015,162900,2735121381,1549,1549,1549,1549,0
20241015,162800,2735121381,1549,1549,1549,1549,0
20241015,162700,2735121381,1549,1549,1549,1549,0
20241015,162600,2735121381,1549,1549,1549,1549,0
20241015,162500,2735121381,1549,1549,1549,1549,0
20241015,162400,2735121381,1549,1549,1549,1549,0
20241015,162300,2735121381,1549,1549,1549,1549,0
20241015,162200,2735121381,1549,1549,1549,1549,0
20241015,162100,2735121381,1549,1549,1549,1549,0
20241015,162000,2735121381,1549,1549,1549,1549,0
20241015,161900,2735121381,1549,1549,1549,1549,0
20241015,161800,2735121381,1549,1549,1549,1549,0
20241015,161700,2735121381,1549,1549,1549,1549,0
20241015,161600,2735121381,1549,1549,1549,1549,0
20241015,161500,2735121381,1549,1549,1549,1549,0
20241015,161400,2735121381,1549,1549,1549,1549,0
20241015,161300,2735121381,1549,1549,1549,1549,0
20241015,161200,2735121381,1549,1549,1549,1549,33128
20241015,161100,2735121381,1549,1549,1549,1549,0
20241015,161000,2735121381,1549,1549,1549,1549,0
20241015,160900,2735121381,1549,1549,1549,1549,0
20241015,160800,2735121381,1549,1549,1549,1549,0
20241015,160700,2735121381,1549,1549,1549,1549,0
20241015,160600,2735121381,1549,1549,1549,1549,0
20241015,160500,2735121381,1549,1549,1549,1549,0
20241015,160400,2735121381,1549,1549,1549,1549,0
20241015,160300,2735121381,1549,1549,1549,1549,0
20241015,160200,2735121381,1549,1549,1549,1549,0
20241015,160100,2735121381,1549,1549,1549,1549,0
20241015,160000,2735121381,1549,1549,1549,1549,0
20241015,155900,2735121381,1549,1549,1549,1549,0
20241015,155800,2735121381,1549,1549,1549,1549,0
20241015,155700,2735121381,1549,1549,1549,1549,0
20241015,155600,2735121381,1549,1549,1549,1549,0
20241015,155500,2735121381,1549,1549,1549,1549,0
20241015,155400,2735121381,1549,1549,1549,1549,0
20241015,155300,2735121381,1549,1549,1549,1549,0
20241015,155200,2735121381,1549,1549,1549,1549,0
20241015,155100,2735121381,1549,1549,1549,1549,0
20241015,155000,2735121381,1549,1549,1549,1549,0
20241015,154900,2735121381,1549,1549,1549,1549,0
20241015,154800,2735121381,1549,1549,1549,1549,0
20241015,154700,2735121381,1549,1549,1549,1549,0
20241015,154600,2735121381,1549,1549,1549,1549,0
20241015,154500,2735121381,1549,1549,1549,1549,0
20241015,154400,2735121381,1549,1549,1549,1549,0
20241015,154300,2735121381,1549,1549,1549,1549,0
20241015,154200,2735121381,1549,1549,1549,1549,33128
20241015,154100,2735121381,1549,1549,1549,1549,0
20241015,154000,2735121381,1549,1549,1549,1549,0
20241015,153900,2735121381,1549,1549,1549,1549,0
20241015,153800,2735121381,1549,1549,1549,1549,0
20241015,153700,2735121381,1549,1549,1549,1549,0
20241015,153600,2735121381,1549,1549,1549,1549,0
20241015,153500,2735121381,1549,1549,1549,1549,0
20241015,153400,2735121381,1549,1549,1549,1549,0
20241015,153300,2735121381,1549,1549,1549,1549,0
20241015,153200,2735121381,1549,1549,1549,1549,0
20241015,153100,2735121381,1549,1549,1549,1549,0
20241015,153000,2735121381,1549,1549,1549,1549,33128
20241015,152900,2683806109,1549,1549,1549,1549,0
20241015,152800,2683806109,1549,1549,1549,1549,0
20241015,152700,2683806109,1549,1549,1549,1549,0
20241015,152600,2683806109,1549,1549,1549,1549,0
20241015,152500,2683806109,1549,1549,1549,1549,0
20241015,152400,2683806109,1549,1549,1549,1549,0
20241015,152300,2683806109,1549,1549,1549,1549,0
20241015,152200,2683806109,1549,1549,1549,1549,0
20241015,152100,2683806109,1549,1549,1549,1549,0
20241015,152000,2683806109,1549,1549,1549,1549,0
20241015,151900,2683806109,1549,1553,1553,1500,105791
20241015,151800,2523021398,1542,1553,1553,1542,12828
20241015,151700,2503144898,1553,1556,1556,1553,3310
20241015,151600,2497998428,1556,1558,1558,1555,2586
20241015,151500,2493972483,1558,1559,1559,1558,2350
20241015,151400,2490309892,1559,1558,1559,1558,1895
20241015,151300,2487357407,1558,1553,1558,1553,10861
20241015,151200,2470457413,1555,1555,1555,1555,749
20241015,151100,2469292718,1556,1556,1556,1553,132
20241015,151000,2469087329,1557,1557,1557,1557,1243
20241015,150900,2467151978,1557,1555,1557,1551,7667
20241015,150800,2455223652,1551,1554,1554,1551,1707
20241015,150700,2452572477,1551,1550,1554,1550,3677
20241015,150600,2446869257,1550,1551,1551,1550,511
20241015,150500,2446077074,1553,1554,1554,1553,158
20241015,150400,2445831690,1555,1553,1555,1553,2300
20241015,150300,2442256556,1553,1555,1556,1553,6006
20241015,150200,2432917563,1556,1556,1556,1556,209
20241015,150100,2432592359,1555,1553,1555,1553,2657
20241015,150000,2428462927,1553,1553,1554,1553,1567
20241015,145900,2426028596,1553,1553,1553,1553,512
20241015,145800,2425233460,1553,1547,1553,1546,1666
20241015,145700,2422655965,1547,1547,1547,1547,100
20241015,145600,2422501265,1544,1545,1545,1544,783
20241015,145500,2421291531,1545,1547,1547,1545,1400
20241015,145400,2419127431,1546,1546,1546,1546,635
20241015,145300,2418145721,1543,1544,1544,1543,506
20241015,145200,2417364899,1547,1546,1547,1544,830
20241015,145100,2416082005,1545,1549,1549,1545,7448
20241015,145000,2404568485,1549,1553,1553,1549,2254
20241015,144900,2401076995,1550,1550,1550,1550,642
20241015,144800,2400081895,1550,1549,1553,1549,359
20241015,144700,2399525792,1549,1555,1555,1549,1402
20241015,144600,2397353532,1550,1550,1550,1550,203
20241015,144500,2397038882,1550,1551,1551,1550,8379
20241015,144400,2384050824,1551,1556,1556,1551,628
20241015,144300,2383074291,1551,1556,1556,1551,182
20241015,144200,2382791854,1556,1556,1556,1556,498
20241015,144100,2382016966,1556,1556,1556,1556,0
20241015,144000,2382016966,1556,1557,1557,1550,4450
20241015,143900,2375109368,1552,1552,1552,1552,0
20241015,143800,2375109368,1552,1552,1552,1552,271
20241015,143700,2374688776,1552,1553,1557,1552,2063
20241015,143600,2371486669,1557,1552,1557,1552,179
20241015,143500,2371208856,1556,1552,1556,1552,830
20241015,143400,2369920564,1552,1555,1555,1552,5267
20241015,143300,2361745791,1552,1552,1552,1552,5828
20241015,143200,2352700735,1552,1555,1555,1552,1375
20241015,143100,2350565509,1554,1555,1555,1554,1044
20241015,143000,2348942133,1555,1558,1558,1555,3254
20241015,142900,2343879047,1558,1558,1558,1558,551
20241015,142800,2343020589,1559,1559,1559,1559,0
20241015,142700,2343020589,1559,1560,1560,1559,3167
20241015,142600,2338083136,1560,1563,1563,1560,2948
20241015,142500,2333484026,1563,1560,1563,1560,7267
20241015,142400,2322135195,1559,1559,1559,1559,390
20241015,142300,2321527185,1560,1561,1561,1560,1019
20241015,142200,2319936855,1560,1560,1560,1560,500
20241015,142100,2319156855,1561,1560,1561,1560,250
20241015,142000,2318766853,1560,1559,1560,1559,2143
20241015,141900,2315424856,1559,1557,1559,1557,1358
20241015,141800,2313310328,1553,1553,1553,1553,0
20241015,141700,2313310328,1553,1553,1553,1552,5505
20241015,141600,2304766363,1552,1555,1555,1551,12755
20241015,141500,2284955984,1555,1557,1557,1555,5099
20241015,141400,2277021548,1557,1558,1558,1557,1852
20241015,141300,2274137874,1557,1557,1557,1557,0
20241015,141200,2274137874,1557,1557,1557,1557,0
20241015,141100,2274137874,1557,1557,1557,1557,0
20241015,141000,2274137874,1557,1558,1558,1557,508
20241015,140900,2273346846,1562,1562,1562,1562,30
20241015,140800,2273299986,1557,1557,1557,1557,773
20241015,140700,2272096425,1556,1557,1557,1556,2749
20241015,140600,2267818978,1556,1557,1562,1556,2062
20241015,140500,2264609222,1557,1561,1562,1557,183
20241015,140400,2264323639,1562,1561,1562,1561,500
20241015,140300,2263542839,1561,1562,1562,1561,1576
20241015,140200,2261081397,1562,1562,1562,1562,922
20241015,140100,2259641233,1562,1562,1562,1562,114
20241015,140000,2259463165,1562,1558,1562,1555,18158
20241015,135900,2231188480,1558,1561,1561,1558,1367
20241015,135800,2229057007,1561,1560,1561,1560,226
20241015,135700,2228704421,1560,1561,1561,1560,1092
20241015,135600,2227000867,1561,1561,1561,1561,2
20241015,135500,2226997745,1560,1560,1560,1560,338
20241015,135400,2226470465,1560,1563,1563,1560,3964
20241015,135300,2220281458,1563,1563,1564,1562,3857
20241015,135200,2214256696,1563,1562,1563,1562,3764
20241015,135100,2208377326,1562,1562,1562,1562,335
20241015,135000,2207854056,1561,1564,1564,1561,9643
20241015,134900,2192781754,1564,1564,1564,1564,207
20241015,134800,2192458006,1564,1566,1567,1564,974
20241015,134700,2190933069,1566,1567,1567,1566,358
20241015,134600,2190372241,1564,1564,1564,1564,400
20241015,134500,2189746641,1568,1564,1568,1563,2323
20241015,134400,2186113811,1564,1564,1564,1564,91
20241015,134300,2185971487,1565,1566,1566,1564,3800
20241015,134200,2180026654,1566,1568,1568,1566,5296
20241015,134100,2171722775,1568,1568,1568,1568,260
20241015,134000,2171315095,1568,1569,1569,1568,1895
20241015,133900,2168343731,1569,1570,1570,1569,4534
20241015,133800,2161227257,1570,1570,1570,1570,0
20241015,133700,2161227257,1570,1570,1571,1570,1598
20241015,133600,2158718395,1570,1571,1575,1570,1756
20241015,133500,2155960936,1571,1575,1575,1571,256
20241015,133400,2155558360,1575,1570,1575,1570,7573
20241015,133300,2143662028,1569,1569,1570,1569,3841
20241015,133200,2137635489,1570,1569,1570,1569,1846
20241015,133100,2134739113,1567,1571,1571,1567,39526
20241015,133000,2072708555,1571,1571,1571,1571,1298
20241015,132900,2070669397,1571,1572,1572,1571,3090
20241015,132800,2065814526,1575,1575,1575,1575,1
20241015,132700,2065812951,1572,1572,1572,1572,400
20241015,132600,2065184151,1572,1572,1572,1572,386
20241015,132500,2064577359,1572,1572,1573,1572,1742
20241015,132400,2061838928,1573,1573,1573,1573,440
20241015,132300,2061146808,1575,1575,1575,1575,10
20241015,132200,2061131058,1575,1574,1575,1572,1505
20241015,132100,2058763772,1574,1576,1576,1574,952
20241015,132000,2057264520,1576,1581,1581,1576,164
20241015,131900,2057005976,1581,1581,1581,1580,2333
20241015,131800,2053317537,1581,1581,1583,1579,5544
20241015,131700,2044547812,1581,1575,1583,1575,11301
20241015,131600,2026700382,1574,1574,1574,1573,3074
20241015,131500,2021864089,1576,1578,1578,1575,649
20241015,131400,2020840614,1578,1574,1578,1573,2458
20241015,131300,2016966336,1578,1575,1579,1573,2876
20241015,131200,2012434872,1579,1578,1579,1578,2064
20241015,131100,2009177878,1579,1580,1580,1579,423
20241015,131000,2008509549,1579,1574,1579,1574,1769
20241015,130900,2005719365,1575,1575,1575,1575,0
20241015,130800,2005719365,1575,1575,1575,1575,3329
20241015,130700,2000476190,1575,1575,1575,1575,402
20241015,130600,1999843040,1575,1575,1575,1575,58
20241015,130500,1999751690,1578,1575,1580,1572,7089
20241015,130400,1988569995,1576,1580,1581,1576,4175
20241015,130300,1981982273,1581,1575,1581,1575,9525
20241015,130200,1966958432,1574,1572,1574,1572,3913
20241015,130100,1960801903,1572,1572,1572,1572,701
20241015,130000,1959699931,1572,1572,1572,1571,3871
20241015,125900,1953616473,1572,1571,1572,1571,205
20241015,125800,1953294416,1570,1572,1572,1570,789
20241015,125700,1952054546,1572,1573,1573,1572,39
20241015,125600,1951993234,1572,1569,1572,1568,11795
20241015,125500,1933472540,1568,1566,1569,1566,1322
20241015,125400,1931398396,1568,1568,1568,1565,3892
20241015,125300,1925298493,1567,1567,1569,1567,2365
20241015,125200,1921590495,1560,1567,1568,1558,6005
20241015,125100,1912195967,1568,1562,1568,1561,4174
20241015,125000,1905673758,1562,1560,1562,1558,1056
20241015,124900,1904025709,1558,1558,1560,1557,1767
20241015,124800,1901271097,1557,1557,1557,1557,2
20241015,124700,1901267983,1561,1557,1561,1557,2020
20241015,124600,1898122803,1556,1558,1558,1556,6676
20241015,124500,1887727170,1561,1567,1570,1559,3237
20241015,124400,1882654072,1565,1569,1569,1557,7660
20241015,124300,1870647993,1557,1572,1572,1557,3038
20241015,124200,1865909631,1559,1571,1573,1559,3163
20241015,124100,1860945387,1570,1569,1571,1568,7587
20241015,124000,1849038149,1570,1560,1570,1560,10473
20241015,123900,1832624583,1560,1563,1565,1554,6034
20241015,123800,1823209159,1563,1558,1563,1553,11250
20241015,123700,1805672653,1558,1557,1564,1557,8780
20241015,123600,1791983963,1556,1556,1556,1553,1730
20241015,123500,1789293633,1556,1548,1556,1548,4857
20241015,123400,1781757285,1547,1545,1547,1532,6665
20241015,123300,1771456071,1544,1543,1544,1543,3230
20241015,123200,1766472081,1543,1543,1543,1540,1109
20241015,123100,1764761644,1543,1530,1544,1530,9958
20241015,123000,1749417053,1530,1531,1531,1530,5273
20241015,122900,1741348633,1531,1532,1532,1531,44
20241015,122800,1741281232,1532,1532,1532,1532,200
20241015,122700,1740974832,1532,1532,1532,1532,404
20241015,122600,1740355904,1532,1532,1532,1532,0
20241015,122500,1740355904,1532,1532,1532,1530,424
20241015,122400,1739706814,1532,1532,1532,1532,4
20241015,122300,1739700686,1531,1532,1532,1531,22
20241015,122200,1739666993,1529,1529,1529,1529,2500
20241015,122100,1735844493,1528,1528,1528,1528,0
20241015,122000,1735844493,1528,1529,1529,1528,1083
20241015,121900,1734188961,1529,1531,1533,1529,2089
20241015,121800,1730992278,1533,1533,1533,1533,8
20241015,121700,1730980014,1530,1530,1530,1530,1480
20241015,121600,1728715614,1530,1533,1533,1530,3878
20241015,121500,1722781473,1534,1534,1534,1534,545
20241015,121400,1721945443,1535,1535,1535,1535,80
20241015,121300,1721822643,1536,1538,1541,1530,8075
20241015,121200,1709463418,1531,1538,1538,1531,18839
20241015,121100,1680594120,1535,1542,1542,1535,3309
20241015,121000,1675506391,1538,1543,1543,1538,60
20241015,120900,1675414061,1543,1543,1543,1543,0
20241015,120800,1675414061,1543,1543,1543,1537,6
20241015,120700,1675404827,1537,1537,1537,1537,0
20241015,120600,1675404827,1537,1543,1543,1537,858
20241015,120500,1674086075,1538,1543,1543,1538,8596
20241015,120400,1660845161,1543,1543,1543,1543,0
20241015,120300,1660845161,1543,1542,1543,1542,110
20241015,120200,1660675531,1542,1542,1544,1542,234
20241015,120100,1660314603,1542,1542,1542,1542,2
20241015,120000,1660311519,1541,1542,1542,1541,37
20241015,115900,1660254466,1542,1543,1544,1542,3824
20241015,115800,1654351441,1544,1544,1544,1544,261
20241015,115700,1653948457,1543,1543,1543,1543,134
20241015,115600,1653741695,1543,1540,1543,1540,61
20241015,115500,1653647752,1540,1540,1540,1540,39
20241015,115400,1653587692,1544,1541,1544,1541,539
20241015,115300,1652755827,1540,1543,1543,1540,1016
20241015,115200,1651189129,1541,1543,1544,1541,3829
20241015,115100,1645277321,1544,1543,1544,1542,1515
20241015,115000,1642940011,1544,1541,1544,1541,671
20241015,114900,1641904591,1540,1536,1540,1536,19931
20241015,114800,1611239030,1536,1537,1537,1536,2861
20241015,114700,1606844532,1537,1536,1537,1536,575
20241015,114600,1605961322,1538,1538,1538,1538,100
20241015,114500,1605807522,1538,1538,1538,1538,100
20241015,114400,1605653722,1538,1537,1539,1537,703
20241015,114300,1604572263,1538,1539,1539,1538,993
20241015,114200,1603044658,1540,1539,1540,1539,966
20241015,114100,1601557967,1539,1538,1539,1538,538
20241015,114000,1600730344,1538,1538,1538,1536,3366
20241015,113900,1595554122,1538,1536,1538,1536,10202
20241015,113800,1579883846,1536,1531,1536,1531,3408
20241015,113700,1574652535,1531,1529,1531,1529,81
20241015,113600,1574528672,1529,1529,1532,1529,1938
20241015,113500,1571562245,1528,1529,1530,1528,28
20241015,113400,1571519455,1529,1529,1532,1529,527
20241015,113300,1570713401,1529,1531,1531,1528,2151
20241015,113200,1567426263,1531,1531,1531,1528,31
20241015,113100,1567378863,1528,1528,1531,1527,137
20241015,113000,1567169524,1531,1527,1531,1527,30
20241015,112900,1567123668,1527,1526,1531,1526,1026
20241015,112800,1565555949,1531,1531,1531,1525,93
20241015,112700,1565413715,1531,1525,1532,1525,1272
20241015,112600,1563473665,1532,1522,1532,1522,891
20241015,112500,1562110610,1530,1520,1530,1520,923
20241015,112400,1560700378,1530,1526,1530,1518,2746
20241015,112300,1556521706,1526,1524,1526,1524,2026
20241015,112200,1553432056,1524,1520,1524,1519,8789
20241015,112100,1540072834,1520,1520,1520,1520,5178
20241015,112000,1532202274,1521,1521,1521,1521,1443
20241015,111900,1530007471,1522,1523,1523,1522,1355
20241015,111800,1527944936,1523,1521,1523,1521,1554
20241015,111700,1525578990,1522,1524,1524,1522,836
20241015,111600,1524305136,1524,1522,1524,1522,6006
20241015,111500,1515154004,1522,1524,1524,1522,1459
20241015,111400,1512931834,1523,1523,1523,1520,9774
20241015,111300,1498055695,1523,1523,1523,1522,2491
20241015,111200,1494263296,1523,1523,1523,1523,766
20241015,111100,1493096678,1523,1523,1523,1522,707
20241015,111000,1492020170,1522,1523,1523,1522,7571
20241015,110900,1480492549,1523,1525,1525,1523,480
20241015,110800,1479760671,1525,1525,1525,1525,2046
20241015,110700,1476640521,1525,1522,1525,1522,1099
20241015,110600,1474966790,1522,1522,1523,1522,5273
20241015,110500,1466940123,1522,1523,1523,1522,2473
20241015,110400,1463176114,1523,1525,1525,1523,2570
20241015,110300,1459261724,1525,1526,1531,1525,3725
20241015,110200,1453561032,1531,1525,1531,1525,1013
20241015,110100,1452016183,1526,1528,1528,1524,3832
20241015,110000,1446167936,1528,1531,1531,1528,273
20241015,105900,1445750780,1531,1528,1531,1527,5528
20241015,105800,1437295084,1531,1530,1531,1530,283
20241015,105700,1436862073,1529,1528,1532,1528,1877
20241015,105600,1433993279,1532,1532,1532,1532,90
20241015,105500,1433855399,1532,1528,1532,1528,1968
20241015,105400,1430843353,1533,1533,1533,1527,345
20241015,105300,1430315603,1528,1529,1529,1527,554
20241015,105200,1429469077,1528,1536,1536,1528,13592
20241015,105100,1408634359,1535,1539,1539,1535,230
20241015,105000,1408280413,1534,1535,1535,1534,945
20241015,104900,1406830762,1540,1542,1542,1535,1321
20241015,104800,1404802186,1544,1535,1544,1534,2369
20241015,104700,1401161460,1545,1540,1545,1540,2617
20241015,104600,1397126488,1534,1534,1540,1533,1993
20241015,104500,1394066114,1540,1540,1541,1538,2010
20241015,104400,1390971656,1538,1535,1538,1533,2270
20241015,104300,1387486624,1533,1531,1536,1531,3464
20241015,104200,1382178919,1530,1529,1530,1529,2857
20241015,104100,1377808093,1529,1527,1529,1525,2619
20241015,104000,1373804637,1528,1525,1528,1524,1124
20241015,103900,1372088714,1523,1525,1525,1523,155
20241015,103800,1371852619,1525,1525,1526,1521,2020
20241015,103700,1368776066,1522,1526,1526,1522,1611
20241015,103600,1366320154,1526,1526,1527,1522,2971
20241015,103500,1361787740,1526,1522,1526,1522,763
20241015,103400,1360624259,1526,1521,1526,1521,526
20241015,103300,1359823327,1521,1519,1521,1519,1020
20241015,103200,1358273729,1519,1518,1519,1514,1846
20241015,103100,1355478131,1519,1514,1519,1513,11718
20241015,103000,1337741903,1518,1513,1518,1513,2547
20241015,102900,1333888242,1520,1518,1522,1508,11931
20241015,102800,1315870913,1523,1523,1528,1507,33553
20241015,102700,1265066335,1522,1528,1528,1522,1018
20241015,102600,1263510927,1522,1528,1528,1522,318
20241015,102500,1263025665,1528,1522,1528,1522,176
20241015,102400,1262757787,1528,1521,1528,1521,910
20241015,102300,1261373187,1521,1521,1521,1521,4059
20241015,102200,1255199448,1521,1517,1521,1517,7244
20241015,102100,1244188335,1516,1526,1526,1516,21101
20241015,102000,1212107354,1530,1529,1530,1524,1658
20241015,101900,1209575879,1524,1529,1529,1524,2189
20241015,101800,1206238711,1529,1524,1529,1524,190
20241015,101700,1205949110,1525,1524,1531,1524,2432
20241015,101600,1202241684,1524,1526,1526,1524,3939
20241015,101500,1196235095,1525,1526,1527,1525,8345
20241015,101400,1183506673,1526,1526,1526,1526,4056
20241015,101300,1177317217,1527,1526,1531,1526,1651
20241015,101200,1174796814,1527,1526,1527,1526,112
20241015,101100,1174625800,1526,1526,1527,1526,1879
20241015,101000,1171758246,1527,1526,1527,1526,6315
20241015,100900,1162116462,1526,1530,1532,1526,3575
20241015,100800,1156655767,1534,1528,1536,1527,2297
20241015,100700,1153145902,1528,1529,1529,1528,8827
20241015,100600,1139649450,1537,1530,1537,1529,1257
20241015,100500,1137727136,1530,1537,1537,1530,472
20241015,100400,1137004052,1537,1530,1537,1529,2537
20241015,100300,1133108468,1537,1538,1538,1529,1253
20241015,100200,1131183038,1537,1530,1537,1526,30766
20241015,100100,1084144171,1530,1531,1531,1525,19291
20241015,100000,1054645167,1531,1535,1535,1531,8687
20241015,095900,1041333144,1535,1536,1537,1531,9485
20241015,095800,1026786324,1537,1542,1543,1537,35364
20241015,095700,972355448,1543,1546,1546,1541,30677
20241015,095600,925022654,1548,1548,1548,1547,5011
20241015,095500,917266040,1548,1546,1548,1546,940
20241015,095400,915812480,1551,1547,1551,1546,108
20241015,095300,915645493,1547,1551,1551,1547,1590
20241015,095200,913185683,1546,1546,1546,1546,2426
20241015,095100,909435087,1546,1551,1551,1546,500
20241015,095000,908661087,1551,1544,1551,1544,3909
20241015,094900,902624577,1544,1549,1549,1544,11019
20241015,094800,885598664,1548,1552,1552,1548,98
20241015,094700,885446952,1545,1548,1548,1545,5706
20241015,094600,876623941,1548,1547,1553,1547,2289
20241015,094500,873082640,1547,1547,1547,1546,293
20241015,094400,872629528,1546,1548,1548,1546,6064
20241015,094300,863247360,1548,1555,1555,1548,5057
20241015,094200,855404222,1553,1550,1553,1546,6793
20241015,094100,844873828,1551,1553,1553,1551,1862
20241015,094000,841984067,1553,1555,1555,1552,1386
20241015,093900,839830378,1555,1555,1555,1554,1639
20241015,093800,837282363,1554,1554,1554,1551,6981
20241015,093700,826438389,1555,1558,1558,1555,10232
20241015,093600,810497361,1558,1559,1559,1558,2264
20241015,093500,806969636,1559,1563,1563,1559,4723
20241015,093400,799593931,1563,1559,1563,1559,688
20241015,093300,798519999,1559,1558,1562,1557,6493
20241015,093200,788395972,1556,1554,1556,1550,7385
20241015,093100,776910413,1554,1551,1554,1550,1421
20241015,093000,774707302,1551,1550,1551,1550,396
20241015,092900,774093210,1555,1545,1555,1545,7753
20241015,092800,762064588,1545,1545,1546,1545,886
20241015,092700,760695518,1545,1545,1551,1543,9441
20241015,092600,746107615,1545,1554,1554,1545,2177
20241015,092500,742736198,1554,1544,1554,1544,23797
20241015,092400,705853852,1544,1546,1548,1544,6712
20241015,092300,695484229,1549,1552,1552,1545,3185
20241015,092200,690560606,1546,1548,1552,1546,1384
20241015,092100,688417618,1548,1549,1549,1547,7070
20241015,092000,677476822,1547,1552,1555,1547,33032
20241015,091900,626283635,1550,1559,1559,1550,12283
20241015,091800,607238672,1558,1550,1559,1550,14504
20241015,091700,584730449,1550,1552,1552,1550,23462
20241015,091600,548346866,1551,1552,1562,1551,12442
20241015,091500,529029095,1551,1557,1561,1550,38286
20241015,091400,469581237,1556,1561,1561,1556,42094
20241015,091300,403993686,1563,1563,1570,1559,5704
20241015,091200,395078197,1562,1576,1576,1558,49754
20241015,091100,317245426,1576,1571,1577,1569,8177
20241015,091000,304400476,1570,1578,1580,1569,24128
20241015,090900,266458908,1581,1582,1582,1578,548
20241015,090800,265592597,1582,1580,1583,1574,4707
20241015,090700,258159460,1580,1584,1585,1580,7851
20241015,090600,245731837,1584,1584,1584,1578,6553
20241015,090500,235359505,1584,1570,1584,1570,32484
20241015,090400,184173095,1573,1575,1575,1570,7109
20241015,090300,172989392,1575,1574,1576,1568,7378
20241015,090200,161401893,1568,1571,1576,1568,13707
20241015,090100,139870743,1577,1572,1577,1568,30554
20241015,090000,91852034,1572,1571,1577,1568,57790