KissMeData/207760/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,203900,5086792594,1542,1542,1542,1542,12202
20241016,203800,5086792594,1542,1542,1542,1542,0
20241016,203700,5086792594,1542,1542,1542,1542,0
20241016,203600,5086792594,1542,1542,1542,1542,0
20241016,203500,5086792594,1542,1542,1542,1542,0
20241016,203400,5086792594,1542,1542,1542,1542,0
20241016,203300,5086792594,1542,1542,1542,1542,0
20241016,203200,5086792594,1542,1542,1542,1542,0
20241016,203100,5086792594,1542,1542,1542,1542,0
20241016,203000,5086792594,1542,1542,1542,1542,0
20241016,202900,5086792594,1542,1542,1542,1542,0
20241016,202800,5086792594,1542,1542,1542,1542,0
20241016,202700,5086792594,1542,1542,1542,1542,0
20241016,202600,5086792594,1542,1542,1542,1542,0
20241016,202500,5086792594,1542,1542,1542,1542,0
20241016,202400,5086792594,1542,1542,1542,1542,0
20241016,202300,5086792594,1542,1542,1542,1542,0
20241016,202200,5086792594,1542,1542,1542,1542,0
20241016,202100,5086792594,1542,1542,1542,1542,0
20241016,202000,5086792594,1542,1542,1542,1542,0
20241016,201900,5086792594,1542,1542,1542,1542,0
20241016,201800,5086792594,1542,1542,1542,1542,0
20241016,201700,5086792594,1542,1542,1542,1542,0
20241016,201600,5086792594,1542,1542,1542,1542,0
20241016,201500,5086792594,1542,1542,1542,1542,0
20241016,201400,5086792594,1542,1542,1542,1542,0
20241016,201300,5086792594,1542,1542,1542,1542,0
20241016,201200,5086792594,1542,1542,1542,1542,0
20241016,201100,5086792594,1542,1542,1542,1542,0
20241016,201000,5086792594,1542,1542,1542,1542,0
20241016,200900,5086792594,1542,1542,1542,1542,12202
20241016,200800,5086792594,1542,1542,1542,1542,0
20241016,200700,5086792594,1542,1542,1542,1542,0
20241016,200600,5086792594,1542,1542,1542,1542,0
20241016,200500,5086792594,1542,1542,1542,1542,0
20241016,200400,5086792594,1542,1542,1542,1542,0
20241016,200300,5086792594,1542,1542,1542,1542,0
20241016,200200,5086792594,1542,1542,1542,1542,0
20241016,200100,5086792594,1542,1542,1542,1542,0
20241016,200000,5086792594,1542,1542,1542,1542,0
20241016,195900,5086792594,1542,1542,1542,1542,0
20241016,195800,5086792594,1542,1542,1542,1542,0
20241016,195700,5086792594,1542,1542,1542,1542,0
20241016,195600,5086792594,1542,1542,1542,1542,0
20241016,195500,5086792594,1542,1542,1542,1542,0
20241016,195400,5086792594,1542,1542,1542,1542,0
20241016,195300,5086792594,1542,1542,1542,1542,0
20241016,195200,5086792594,1542,1542,1542,1542,0
20241016,195100,5086792594,1542,1542,1542,1542,0
20241016,195000,5086792594,1542,1542,1542,1542,0
20241016,194900,5086792594,1542,1542,1542,1542,0
20241016,194800,5086792594,1542,1542,1542,1542,0
20241016,194700,5086792594,1542,1542,1542,1542,0
20241016,194600,5086792594,1542,1542,1542,1542,0
20241016,194500,5086792594,1542,1542,1542,1542,0
20241016,194400,5086792594,1542,1542,1542,1542,0
20241016,194300,5086792594,1542,1542,1542,1542,0
20241016,194200,5086792594,1542,1542,1542,1542,0
20241016,194100,5086792594,1542,1542,1542,1542,0
20241016,194000,5086792594,1542,1542,1542,1542,0
20241016,193900,5086792594,1542,1542,1542,1542,12202
20241016,193800,5086792594,1542,1542,1542,1542,0
20241016,193700,5086792594,1542,1542,1542,1542,0
20241016,193600,5086792594,1542,1542,1542,1542,0
20241016,193500,5086792594,1542,1542,1542,1542,0
20241016,193400,5086792594,1542,1542,1542,1542,0
20241016,193300,5086792594,1542,1542,1542,1542,0
20241016,193200,5086792594,1542,1542,1542,1542,0
20241016,193100,5086792594,1542,1542,1542,1542,0
20241016,193000,5086792594,1542,1542,1542,1542,0
20241016,192900,5086792594,1542,1542,1542,1542,0
20241016,192800,5086792594,1542,1542,1542,1542,0
20241016,192700,5086792594,1542,1542,1542,1542,0
20241016,192600,5086792594,1542,1542,1542,1542,0
20241016,192500,5086792594,1542,1542,1542,1542,0
20241016,192400,5086792594,1542,1542,1542,1542,0
20241016,192300,5086792594,1542,1542,1542,1542,0
20241016,192200,5086792594,1542,1542,1542,1542,0
20241016,192100,5086792594,1542,1542,1542,1542,0
20241016,192000,5086792594,1542,1542,1542,1542,0
20241016,191900,5086792594,1542,1542,1542,1542,0
20241016,191800,5086792594,1542,1542,1542,1542,0
20241016,191700,5086792594,1542,1542,1542,1542,0
20241016,191600,5086792594,1542,1542,1542,1542,0
20241016,191500,5086792594,1542,1542,1542,1542,0
20241016,191400,5086792594,1542,1542,1542,1542,0
20241016,191300,5086792594,1542,1542,1542,1542,0
20241016,191200,5086792594,1542,1542,1542,1542,0
20241016,191100,5086792594,1542,1542,1542,1542,0
20241016,191000,5086792594,1542,1542,1542,1542,0
20241016,190900,5086792594,1542,1542,1542,1542,12202
20241016,190800,5086792594,1542,1542,1542,1542,0
20241016,190700,5086792594,1542,1542,1542,1542,0
20241016,190600,5086792594,1542,1542,1542,1542,0
20241016,190500,5086792594,1542,1542,1542,1542,0
20241016,190400,5086792594,1542,1542,1542,1542,0
20241016,190300,5086792594,1542,1542,1542,1542,0
20241016,190200,5086792594,1542,1542,1542,1542,0
20241016,190100,5086792594,1542,1542,1542,1542,0
20241016,190000,5086792594,1542,1542,1542,1542,0
20241016,185900,5086792594,1542,1542,1542,1542,0
20241016,185800,5086792594,1542,1542,1542,1542,0
20241016,185700,5086792594,1542,1542,1542,1542,0
20241016,185600,5086792594,1542,1542,1542,1542,0
20241016,185500,5086792594,1542,1542,1542,1542,0
20241016,185400,5086792594,1542,1542,1542,1542,0
20241016,185300,5086792594,1542,1542,1542,1542,0
20241016,185200,5086792594,1542,1542,1542,1542,0
20241016,185100,5086792594,1542,1542,1542,1542,0
20241016,185000,5086792594,1542,1542,1542,1542,0
20241016,184900,5086792594,1542,1542,1542,1542,0
20241016,184800,5086792594,1542,1542,1542,1542,0
20241016,184700,5086792594,1542,1542,1542,1542,0
20241016,184600,5086792594,1542,1542,1542,1542,0
20241016,184500,5086792594,1542,1542,1542,1542,0
20241016,184400,5086792594,1542,1542,1542,1542,0
20241016,184300,5086792594,1542,1542,1542,1542,0
20241016,184200,5086792594,1542,1542,1542,1542,0
20241016,184100,5086792594,1542,1542,1542,1542,0
20241016,184000,5086792594,1542,1542,1542,1542,0
20241016,183900,5086792594,1542,1542,1542,1542,12202
20241016,183800,5086792594,1542,1542,1542,1542,0
20241016,183700,5086792594,1542,1542,1542,1542,0
20241016,183600,5086792594,1542,1542,1542,1542,0
20241016,183500,5086792594,1542,1542,1542,1542,0
20241016,183400,5086792594,1542,1542,1542,1542,0
20241016,183300,5086792594,1542,1542,1542,1542,0
20241016,183200,5086792594,1542,1542,1542,1542,0
20241016,183100,5086792594,1542,1542,1542,1542,0
20241016,183000,5086792594,1542,1542,1542,1542,0
20241016,182900,5086792594,1542,1542,1542,1542,0
20241016,182800,5086792594,1542,1542,1542,1542,0
20241016,182700,5086792594,1542,1542,1542,1542,0
20241016,182600,5086792594,1542,1542,1542,1542,0
20241016,182500,5086792594,1542,1542,1542,1542,0
20241016,182400,5086792594,1542,1542,1542,1542,0
20241016,182300,5086792594,1542,1542,1542,1542,0
20241016,182200,5086792594,1542,1542,1542,1542,0
20241016,182100,5086792594,1542,1542,1542,1542,0
20241016,182000,5086792594,1542,1542,1542,1542,0
20241016,181900,5086792594,1542,1542,1542,1542,0
20241016,181800,5086792594,1542,1542,1542,1542,0
20241016,181700,5086792594,1542,1542,1542,1542,0
20241016,181600,5086792594,1542,1542,1542,1542,0
20241016,181500,5086792594,1542,1542,1542,1542,0
20241016,181400,5086792594,1542,1542,1542,1542,0
20241016,181300,5086792594,1542,1542,1542,1542,0
20241016,181200,5086792594,1542,1542,1542,1542,0
20241016,181100,5086792594,1542,1542,1542,1542,0
20241016,181000,5086792594,1542,1542,1542,1542,0
20241016,180900,5086792594,1542,1542,1542,1542,12202
20241016,180800,5086792594,1542,1542,1542,1542,0
20241016,180700,5086792594,1542,1542,1542,1542,0
20241016,180600,5086792594,1542,1542,1542,1542,0
20241016,180500,5086792594,1542,1542,1542,1542,0
20241016,180400,5086792594,1542,1542,1542,1542,0
20241016,180300,5086792594,1542,1542,1542,1542,0
20241016,180200,5086792594,1542,1542,1542,1542,0
20241016,180100,5086792594,1542,1542,1542,1542,0
20241016,180000,5086792594,1542,1542,1542,1542,0
20241016,175900,5086792594,1542,1542,1542,1542,0
20241016,175800,5086792594,1542,1542,1542,1542,0
20241016,175700,5086792594,1542,1542,1542,1542,0
20241016,175600,5086792594,1542,1542,1542,1542,0
20241016,175500,5086792594,1542,1542,1542,1542,0
20241016,175400,5086792594,1542,1542,1542,1542,0
20241016,175300,5086792594,1542,1542,1542,1542,0
20241016,175200,5086792594,1542,1542,1542,1542,0
20241016,175100,5086792594,1542,1542,1542,1542,0
20241016,175000,5086792594,1542,1542,1542,1542,0
20241016,174900,5086792594,1542,1542,1542,1542,0
20241016,174800,5086792594,1542,1542,1542,1542,0
20241016,174700,5086792594,1542,1542,1542,1542,0
20241016,174600,5086792594,1542,1542,1542,1542,0
20241016,174500,5086792594,1542,1542,1542,1542,0
20241016,174400,5086792594,1542,1542,1542,1542,0
20241016,174300,5086792594,1542,1542,1542,1542,0
20241016,174200,5086792594,1542,1542,1542,1542,0
20241016,174100,5086792594,1542,1542,1542,1542,0
20241016,174000,5086792594,1542,1542,1542,1542,0
20241016,173900,5086792594,1542,1542,1542,1542,12202
20241016,173800,5086792594,1542,1542,1542,1542,0
20241016,173700,5086792594,1542,1542,1542,1542,0
20241016,173600,5086792594,1542,1542,1542,1542,0
20241016,173500,5086792594,1542,1542,1542,1542,0
20241016,173400,5086792594,1542,1542,1542,1542,0
20241016,173300,5086792594,1542,1542,1542,1542,0
20241016,173200,5086792594,1542,1542,1542,1542,0
20241016,173100,5086792594,1542,1542,1542,1542,0
20241016,173000,5086792594,1542,1542,1542,1542,0
20241016,172900,5086792594,1542,1542,1542,1542,0
20241016,172800,5086792594,1542,1542,1542,1542,0
20241016,172700,5086792594,1542,1542,1542,1542,0
20241016,172600,5086792594,1542,1542,1542,1542,0
20241016,172500,5086792594,1542,1542,1542,1542,0
20241016,172400,5086792594,1542,1542,1542,1542,0
20241016,172300,5086792594,1542,1542,1542,1542,0
20241016,172200,5086792594,1542,1542,1542,1542,0
20241016,172100,5086792594,1542,1542,1542,1542,0
20241016,172000,5086792594,1542,1542,1542,1542,0
20241016,171900,5086792594,1542,1542,1542,1542,0
20241016,171800,5086792594,1542,1542,1542,1542,0
20241016,171700,5086792594,1542,1542,1542,1542,0
20241016,171600,5086792594,1542,1542,1542,1542,0
20241016,171500,5086792594,1542,1542,1542,1542,0
20241016,171400,5086792594,1542,1542,1542,1542,0
20241016,171300,5086792594,1542,1542,1542,1542,0
20241016,171200,5086792594,1542,1542,1542,1542,0
20241016,171100,5086792594,1542,1542,1542,1542,0
20241016,171000,5086792594,1542,1542,1542,1542,0
20241016,170900,5086792594,1542,1542,1542,1542,12202
20241016,170800,5086792594,1542,1542,1542,1542,0
20241016,170700,5086792594,1542,1542,1542,1542,0
20241016,170600,5086792594,1542,1542,1542,1542,0
20241016,170500,5086792594,1542,1542,1542,1542,0
20241016,170400,5086792594,1542,1542,1542,1542,0
20241016,170300,5086792594,1542,1542,1542,1542,0
20241016,170200,5086792594,1542,1542,1542,1542,0
20241016,170100,5086792594,1542,1542,1542,1542,0
20241016,170000,5086792594,1542,1542,1542,1542,0
20241016,165900,5086792594,1542,1542,1542,1542,0
20241016,165800,5086792594,1542,1542,1542,1542,0
20241016,165700,5086792594,1542,1542,1542,1542,0
20241016,165600,5086792594,1542,1542,1542,1542,0
20241016,165500,5086792594,1542,1542,1542,1542,0
20241016,165400,5086792594,1542,1542,1542,1542,0
20241016,165300,5086792594,1542,1542,1542,1542,0
20241016,165200,5086792594,1542,1542,1542,1542,0
20241016,165100,5086792594,1542,1542,1542,1542,0
20241016,165000,5086792594,1542,1542,1542,1542,0
20241016,164900,5086792594,1542,1542,1542,1542,0
20241016,164800,5086792594,1542,1542,1542,1542,0
20241016,164700,5086792594,1542,1542,1542,1542,0
20241016,164600,5086792594,1542,1542,1542,1542,0
20241016,164500,5086792594,1542,1542,1542,1542,0
20241016,164400,5086792594,1542,1542,1542,1542,0
20241016,164300,5086792594,1542,1542,1542,1542,0
20241016,164200,5086792594,1542,1542,1542,1542,0
20241016,164100,5086792594,1542,1542,1542,1542,0
20241016,164000,5086792594,1542,1542,1542,1542,0
20241016,163900,5086792594,1542,1542,1542,1542,12202
20241016,163800,5086792594,1542,1542,1542,1542,0
20241016,163700,5086792594,1542,1542,1542,1542,0
20241016,163600,5086792594,1542,1542,1542,1542,0
20241016,163500,5086792594,1542,1542,1542,1542,0
20241016,163400,5086792594,1542,1542,1542,1542,0
20241016,163300,5086792594,1542,1542,1542,1542,0
20241016,163200,5086792594,1542,1542,1542,1542,0
20241016,163100,5086792594,1542,1542,1542,1542,0
20241016,163000,5086792594,1542,1542,1542,1542,0
20241016,162900,5086792594,1542,1542,1542,1542,0
20241016,162800,5086792594,1542,1542,1542,1542,0
20241016,162700,5086792594,1542,1542,1542,1542,0
20241016,162600,5086792594,1542,1542,1542,1542,0
20241016,162500,5086792594,1542,1542,1542,1542,0
20241016,162400,5086792594,1542,1542,1542,1542,0
20241016,162300,5086792594,1542,1542,1542,1542,0
20241016,162200,5086792594,1542,1542,1542,1542,0
20241016,162100,5086792594,1542,1542,1542,1542,0
20241016,162000,5086792594,1542,1542,1542,1542,0
20241016,161900,5086792594,1542,1542,1542,1542,0
20241016,161800,5086792594,1542,1542,1542,1542,0
20241016,161700,5086792594,1542,1542,1542,1542,0
20241016,161600,5086792594,1542,1542,1542,1542,0
20241016,161500,5086792594,1542,1542,1542,1542,0
20241016,161400,5086792594,1542,1542,1542,1542,0
20241016,161300,5086792594,1542,1542,1542,1542,0
20241016,161200,5086792594,1542,1542,1542,1542,0
20241016,161100,5086792594,1542,1542,1542,1542,0
20241016,161000,5086792594,1542,1542,1542,1542,0
20241016,160900,5086792594,1542,1542,1542,1542,12202
20241016,160800,5086792594,1542,1542,1542,1542,0
20241016,160700,5086792594,1542,1542,1542,1542,0
20241016,160600,5086792594,1542,1542,1542,1542,0
20241016,160500,5086792594,1542,1542,1542,1542,0
20241016,160400,5086792594,1542,1542,1542,1542,0
20241016,160300,5086792594,1542,1542,1542,1542,0
20241016,160200,5086792594,1542,1542,1542,1542,0
20241016,160100,5086792594,1542,1542,1542,1542,0
20241016,160000,5086792594,1542,1542,1542,1542,0
20241016,155900,5086792594,1542,1542,1542,1542,0
20241016,155800,5086792594,1542,1542,1542,1542,0
20241016,155700,5086792594,1542,1542,1542,1542,0
20241016,155600,5086792594,1542,1542,1542,1542,0
20241016,155500,5086792594,1542,1542,1542,1542,0
20241016,155400,5086792594,1542,1542,1542,1542,0
20241016,155300,5086792594,1542,1542,1542,1542,0
20241016,155200,5086792594,1542,1542,1542,1542,0
20241016,155100,5086792594,1542,1542,1542,1542,0
20241016,155000,5086792594,1542,1542,1542,1542,0
20241016,154900,5086792594,1542,1542,1542,1542,0
20241016,154800,5086792594,1542,1542,1542,1542,0
20241016,154700,5086792594,1542,1542,1542,1542,0
20241016,154600,5086792594,1542,1542,1542,1542,0
20241016,154500,5086792594,1542,1542,1542,1542,0
20241016,154400,5086792594,1542,1542,1542,1542,0
20241016,154300,5086792594,1542,1542,1542,1542,0
20241016,154200,5086792594,1542,1542,1542,1542,0
20241016,154100,5086792594,1542,1542,1542,1542,0
20241016,154000,5086792594,1542,1542,1542,1542,0
20241016,153900,5086792594,1542,1542,1542,1542,12202
20241016,153800,5086792594,1542,1542,1542,1542,0
20241016,153700,5086792594,1542,1542,1542,1542,0
20241016,153600,5086792594,1542,1542,1542,1542,0
20241016,153500,5086792594,1542,1542,1542,1542,0
20241016,153400,5086792594,1542,1542,1542,1542,0
20241016,153300,5086792594,1542,1542,1542,1542,0
20241016,153200,5086792594,1542,1542,1542,1542,0
20241016,153100,5086792594,1542,1542,1542,1542,0
20241016,153000,5086792594,1542,1542,1542,1542,12202
20241016,152900,5067977110,1539,1539,1539,1539,0
20241016,152800,5067977110,1539,1539,1539,1539,0
20241016,152700,5067977110,1539,1539,1539,1539,0
20241016,152600,5067977110,1539,1539,1539,1539,0
20241016,152500,5067977110,1539,1539,1539,1539,0
20241016,152400,5067977110,1539,1539,1539,1539,0
20241016,152300,5067977110,1539,1539,1539,1539,0
20241016,152200,5067977110,1539,1539,1539,1539,0
20241016,152100,5067977110,1539,1539,1539,1539,0
20241016,152000,5067977110,1539,1539,1539,1539,0
20241016,151900,5067977110,1539,1541,1542,1539,10951
20241016,151800,5051090801,1538,1539,1541,1538,5554
20241016,151700,5042542451,1539,1541,1542,1539,13479
20241016,151600,5021789748,1541,1541,1543,1540,1596
20241016,151500,5019329173,1540,1540,1541,1540,1662
20241016,151400,5016769452,1540,1540,1540,1539,803
20241016,151300,5015532880,1540,1540,1540,1540,1112
20241016,151200,5013820400,1539,1542,1543,1539,802
20241016,151100,5012584997,1542,1542,1542,1539,2766
20241016,151000,5008326341,1542,1542,1542,1542,15
20241016,150900,5008303211,1543,1543,1544,1537,479
20241016,150800,5007564561,1536,1545,1547,1536,20229
20241016,150700,4976417181,1545,1546,1546,1545,101
20241016,150600,4976261135,1545,1547,1547,1545,122
20241016,150500,4976072543,1546,1546,1547,1546,87
20241016,150400,4975938039,1546,1546,1549,1546,62
20241016,150300,4975842091,1546,1546,1546,1546,9658
20241016,150200,4960910823,1546,1546,1546,1546,8100
20241016,150100,4948388223,1549,1549,1549,1545,4879
20241016,150000,4940831019,1546,1550,1550,1546,838
20241016,145900,4939532179,1550,1549,1550,1543,4291
20241016,145800,4932892502,1549,1544,1549,1543,201
20241016,145700,4932581346,1543,1545,1545,1543,1216
20241016,145600,4930704929,1549,1549,1550,1549,13461
20241016,145500,4909853783,1549,1546,1550,1542,5952
20241016,145400,4900641979,1542,1544,1545,1540,10421
20241016,145300,4884574558,1542,1541,1542,1541,105
20241016,145200,4884412703,1541,1541,1542,1541,2308
20241016,145100,4880856074,1542,1543,1545,1542,1458
20241016,145000,4878607425,1545,1543,1545,1543,5
20241016,144900,4878599703,1542,1544,1545,1542,2287
20241016,144800,4875069205,1545,1544,1545,1544,157
20241016,144700,4874826782,1544,1544,1544,1544,80
20241016,144600,4874703262,1544,1546,1546,1544,79
20241016,144500,4874581216,1546,1546,1546,1546,440
20241016,144400,4873900976,1546,1545,1546,1545,815
20241016,144300,4872641799,1545,1542,1545,1542,2774
20241016,144200,4868363988,1542,1541,1542,1541,335
20241016,144100,4867847743,1541,1543,1543,1541,225
20241016,144000,4867501016,1537,1537,1542,1537,8908
20241016,143900,4853804331,1537,1540,1540,1537,2838
20241016,143800,4849442226,1537,1537,1537,1537,3633
20241016,143700,4843858305,1537,1540,1540,1537,11687
20241016,143600,4825876623,1540,1540,1540,1540,775
20241016,143500,4824683123,1540,1540,1540,1540,12
20241016,143400,4824664643,1540,1544,1544,1540,1081
20241016,143300,4822995583,1544,1539,1544,1539,203
20241016,143200,4822683151,1539,1544,1544,1539,300
20241016,143100,4822221201,1544,1544,1544,1544,35
20241016,143000,4822167161,1540,1540,1540,1540,401
20241016,142900,4821549621,1540,1538,1540,1538,1927
20241016,142800,4818584051,1538,1539,1539,1538,36
20241016,142700,4818528663,1538,1538,1538,1538,254
20241016,142600,4818138011,1538,1539,1539,1538,4486
20241016,142500,4811238445,1539,1540,1540,1539,3
20241016,142400,4811233827,1540,1539,1540,1538,1404
20241016,142300,4809073535,1539,1543,1543,1539,352
20241016,142200,4808531248,1540,1541,1541,1540,733
20241016,142100,4807402426,1540,1542,1542,1540,1441
20241016,142000,4805182658,1542,1542,1543,1542,211
20241016,141900,4804857279,1543,1543,1543,1543,80
20241016,141800,4804733839,1540,1541,1542,1540,1223
20241016,141700,4802848452,1540,1537,1540,1537,6107
20241016,141600,4793449270,1536,1536,1536,1536,267
20241016,141500,4793039158,1536,1539,1540,1536,139
20241016,141400,4792825348,1536,1537,1537,1536,8118
20241016,141300,4780350655,1537,1538,1538,1537,3099
20241016,141200,4775585106,1538,1539,1539,1538,1728
20241016,141100,4772927403,1538,1539,1539,1538,5208
20241016,141000,4764917498,1538,1538,1538,1538,0
20241016,140900,4764917498,1538,1539,1539,1538,9231
20241016,140800,4750714406,1539,1539,1540,1538,1833
20241016,140700,4747893415,1539,1539,1539,1539,16
20241016,140600,4747868791,1539,1540,1540,1539,1558
20241016,140500,4745470462,1540,1542,1542,1540,2330
20241016,140400,4741879537,1542,1544,1544,1542,1077
20241016,140300,4740218178,1544,1544,1544,1543,633
20241016,140200,4739240921,1545,1546,1546,1545,91
20241016,140100,4739100236,1546,1546,1546,1546,1200
20241016,140000,4737245036,1546,1546,1546,1546,337
20241016,135900,4736724034,1546,1546,1546,1546,2118
20241016,135800,4733449606,1542,1546,1546,1542,1361
20241016,135700,4731350887,1546,1542,1546,1542,35
20241016,135600,4731296913,1541,1541,1541,1540,3272
20241016,135500,4726255827,1545,1545,1545,1540,8059
20241016,135400,4713824855,1546,1547,1547,1546,153
20241016,135300,4713588215,1548,1545,1549,1545,1307
20241016,135200,4711567360,1545,1548,1550,1545,3187
20241016,135100,4706633985,1547,1548,1548,1547,998
20241016,135000,4705089381,1548,1548,1548,1548,0
20241016,134900,4705089381,1548,1548,1548,1548,1452
20241016,134800,4702841685,1548,1545,1548,1544,16
20241016,134700,4702816968,1548,1543,1548,1542,104
20241016,134600,4702656490,1548,1543,1548,1542,1556
20241016,134500,4700254897,1547,1541,1547,1541,1339
20241016,134400,4698190370,1542,1541,1547,1541,2827
20241016,134300,4693833625,1541,1541,1541,1540,1067
20241016,134200,4692189962,1541,1544,1544,1541,678
20241016,134100,4691144317,1544,1549,1549,1544,627
20241016,134000,4690173324,1549,1549,1549,1549,311
20241016,133900,4689691585,1544,1547,1547,1542,387
20241016,133800,4689093029,1547,1542,1547,1542,2378
20241016,133700,4685426098,1542,1542,1542,1542,610
20241016,133600,4684485478,1542,1537,1542,1535,3322
20241016,133500,4679376960,1537,1534,1537,1534,158
20241016,133400,4679134329,1534,1533,1538,1533,6130
20241016,133300,4669730492,1533,1540,1541,1532,23678
20241016,133200,4633389819,1541,1542,1542,1533,7594
20241016,133100,4621737492,1544,1542,1546,1532,15122
20241016,133000,4598459988,1541,1547,1547,1541,26739
20241016,132900,4557182537,1547,1550,1550,1546,11286
20241016,132800,4539716639,1551,1553,1553,1551,56
20241016,132700,4539629781,1551,1551,1553,1551,23
20241016,132600,4539594068,1550,1552,1553,1550,4056
20241016,132500,4533301606,1552,1552,1553,1550,2013
20241016,132400,4530179163,1552,1553,1553,1550,36
20241016,132300,4530123266,1553,1550,1553,1548,12473
20241016,132200,4510800541,1554,1554,1554,1554,0
20241016,132100,4510800541,1554,1552,1554,1548,81
20241016,132000,4510675026,1554,1549,1554,1547,617
20241016,131900,4509720174,1554,1555,1555,1547,1006
20241016,131800,4508159432,1555,1555,1555,1546,7270
20241016,131700,4496906759,1549,1549,1555,1548,1344
20241016,131600,4494824839,1555,1555,1555,1549,10109
20241016,131500,4479155121,1555,1551,1558,1551,89
20241016,131400,4479016520,1551,1552,1559,1551,5113
20241016,131300,4471069547,1551,1553,1554,1550,862
20241016,131200,4469732424,1553,1549,1555,1549,2156
20241016,131100,4466386924,1545,1548,1551,1545,6276
20241016,131000,4456677937,1548,1559,1559,1548,11128
20241016,130900,4439421162,1549,1551,1557,1547,20321
20241016,130800,4407904841,1552,1553,1558,1550,5629
20241016,130700,4399163563,1554,1553,1554,1550,6515
20241016,130600,4389058264,1554,1551,1556,1550,3404
20241016,130500,4383775496,1554,1551,1554,1545,11918
20241016,130400,4365307909,1556,1553,1559,1537,47269
20241016,130300,4292079943,1557,1561,1568,1550,34705
20241016,130200,4238155653,1561,1567,1576,1561,36352
20241016,130100,4181245590,1576,1565,1577,1561,24612
20241016,130000,4142717064,1565,1586,1589,1560,67439
20241016,125900,4036371042,1587,1582,1598,1581,12587
20241016,125800,4016396771,1581,1587,1592,1580,43713
20241016,125700,3947169697,1586,1588,1599,1584,37515
20241016,125600,3887587244,1588,1593,1599,1587,37891
20241016,125500,3827313670,1594,1606,1613,1593,79604
20241016,125400,3699772961,1606,1588,1620,1587,153182
20241016,125300,3453778494,1588,1611,1627,1583,215929
20241016,125200,3108342117,1612,1632,1633,1594,293818
20241016,125100,2633408318,1632,1630,1670,1620,635236
20241016,125000,1586198799,1630,1543,1645,1543,466325
20241016,124900,832815690,1543,1536,1543,1536,34447
20241016,124800,779801627,1536,1524,1536,1524,9684
20241016,124700,764978744,1520,1518,1523,1518,2014
20241016,124600,761916542,1518,1512,1518,1512,850
20241016,124500,760629834,1511,1511,1513,1511,2193
20241016,124400,757313922,1511,1512,1512,1511,1782
20241016,124300,754621318,1512,1512,1512,1512,16
20241016,124200,754597126,1512,1511,1512,1511,80
20241016,124100,754476243,1512,1512,1512,1512,0
20241016,124000,754476243,1512,1512,1512,1512,1
20241016,123900,754474731,1512,1513,1513,1512,234
20241016,123800,754120922,1513,1509,1513,1505,14143
20241016,123700,732799737,1508,1515,1515,1508,7579
20241016,123600,721348405,1515,1519,1519,1515,3294
20241016,123500,716354059,1518,1518,1518,1518,900
20241016,123400,714987859,1524,1524,1524,1524,0
20241016,123300,714987859,1524,1524,1524,1524,0
20241016,123200,714987859,1524,1524,1524,1524,656
20241016,123100,713988115,1524,1524,1524,1524,0
20241016,123000,713988115,1524,1524,1524,1524,1000
20241016,122900,712464115,1524,1524,1524,1524,1000
20241016,122800,710940115,1524,1524,1524,1524,4006
20241016,122700,704834971,1524,1525,1525,1524,1040
20241016,122600,703249011,1516,1515,1525,1515,1392
20241016,122500,701130737,1515,1516,1516,1515,250
20241016,122400,700751956,1524,1524,1524,1524,1
20241016,122300,700750432,1515,1524,1524,1515,1032
20241016,122200,699186484,1516,1516,1516,1516,46
20241016,122100,699116748,1525,1521,1525,1521,1000
20241016,122000,697595665,1521,1521,1521,1521,0
20241016,121900,697595665,1521,1515,1521,1514,1321
20241016,121800,695594295,1532,1513,1532,1513,7404
20241016,121700,684328550,1513,1514,1514,1510,5338
20241016,121600,676258110,1513,1515,1515,1513,600
20241016,121500,675350200,1514,1516,1516,1514,106
20241016,121400,675189704,1520,1520,1520,1520,101
20241016,121300,675036184,1517,1517,1517,1517,3
20241016,121200,675031633,1514,1516,1516,1514,1000
20241016,121100,673517365,1522,1522,1522,1522,161
20241016,121000,673272323,1522,1522,1522,1522,10
20241016,120900,673257103,1523,1523,1523,1523,150
20241016,120800,673028653,1523,1522,1523,1515,3001
20241016,120700,668468130,1522,1522,1522,1522,2
20241016,120600,668465086,1523,1523,1523,1512,1088
20241016,120500,666814648,1523,1517,1523,1517,3359
20241016,120400,661716287,1517,1515,1517,1515,2001
20241016,120300,658682630,1515,1515,1515,1515,1
20241016,120200,658681115,1510,1511,1511,1510,10
20241016,120100,658666010,1510,1515,1515,1510,404
20241016,120000,658055550,1515,1515,1515,1515,40
20241016,115900,657994950,1516,1516,1516,1516,102
20241016,115800,657840318,1516,1511,1516,1511,1418
20241016,115700,655694555,1511,1511,1511,1511,241
20241016,115600,655330404,1511,1512,1512,1511,683
20241016,115500,654298385,1514,1513,1514,1513,1373
20241016,115400,652220826,1511,1511,1511,1511,480
20241016,115300,651495546,1514,1514,1514,1512,72
20241016,115200,651386540,1511,1511,1511,1511,32
20241016,115100,651338188,1511,1511,1511,1511,0
20241016,115000,651338188,1511,1511,1511,1511,1
20241016,114900,651336677,1510,1510,1510,1510,625
20241016,114800,650392927,1510,1510,1510,1510,447
20241016,114700,649717957,1510,1509,1510,1509,1854
20241016,114600,646920268,1510,1510,1510,1510,10
20241016,114500,646905168,1510,1512,1512,1510,175
20241016,114400,646640884,1511,1511,1511,1511,791
20241016,114300,645445683,1514,1510,1514,1509,13107
20241016,114200,625627003,1510,1509,1511,1509,9697
20241016,114100,610994018,1509,1510,1510,1509,778
20241016,114000,609820012,1512,1514,1514,1509,1179
20241016,113900,608039764,1514,1510,1514,1510,260
20241016,113800,607646876,1510,1510,1510,1510,482
20241016,113700,606919056,1514,1510,1514,1509,6581
20241016,113600,596982979,1510,1513,1513,1510,10889
20241016,113500,580531651,1514,1513,1515,1513,4213
20241016,113400,574157136,1513,1515,1515,1513,603
20241016,113300,573244074,1515,1515,1516,1515,187
20241016,113200,572960767,1516,1516,1516,1514,1106
20241016,113100,571285255,1516,1517,1517,1516,1897
20241016,113000,568408006,1517,1517,1517,1517,603
20241016,112900,567493255,1517,1516,1517,1514,561
20241016,112800,566643370,1515,1517,1517,1515,365
20241016,112700,566090366,1517,1513,1517,1513,51
20241016,112600,566013012,1517,1513,1517,1512,964
20241016,112500,564554546,1513,1517,1517,1513,11156
20241016,112400,547658145,1517,1518,1518,1517,207
20241016,112300,547344025,1520,1520,1520,1520,9
20241016,112200,547330345,1520,1517,1520,1517,62
20241016,112100,547236117,1520,1523,1523,1516,2526
20241016,112000,543404394,1523,1519,1523,1518,2051
20241016,111900,540290223,1524,1524,1524,1524,0
20241016,111800,540290223,1524,1524,1524,1519,78
20241016,111700,540171361,1524,1519,1524,1519,909
20241016,111600,538790580,1524,1520,1524,1519,948
20241016,111500,537350271,1519,1520,1520,1519,8581
20241016,111400,524308827,1520,1521,1521,1520,1330
20241016,111300,522285907,1521,1522,1522,1521,531
20241016,111200,521477775,1523,1523,1523,1522,121
20241016,111100,521293540,1524,1522,1524,1522,1514
20241016,111000,518989202,1522,1522,1522,1522,30
20241016,110900,518943542,1522,1523,1523,1522,2
20241016,110800,518940497,1523,1523,1523,1523,1500
20241016,110700,516655997,1523,1524,1524,1523,323
20241016,110600,516163750,1523,1523,1523,1522,2073
20241016,110500,513008096,1523,1524,1525,1523,3885
20241016,110400,507089126,1524,1526,1526,1524,441
20241016,110300,506416760,1526,1532,1532,1526,45
20241016,110200,506347950,1532,1526,1532,1524,3583
20241016,110100,500883662,1526,1527,1532,1526,4132
20241016,110000,494578125,1526,1530,1532,1526,4868
20241016,105900,487144646,1530,1531,1531,1528,1652
20241016,105800,484618683,1532,1531,1532,1531,13
20241016,105700,484598770,1532,1531,1532,1531,70
20241016,105600,484491593,1531,1532,1532,1531,137
20241016,105500,484281741,1532,1532,1532,1532,0
20241016,105400,484281741,1532,1532,1533,1532,325
20241016,105300,483783555,1533,1533,1533,1533,0
20241016,105200,483783555,1533,1533,1533,1533,15
20241016,105100,483760560,1530,1530,1530,1530,2
20241016,105000,483757500,1529,1533,1533,1529,209
20241016,104900,483437899,1533,1533,1533,1533,20
20241016,104800,483407239,1533,1533,1533,1533,2
20241016,104700,483404173,1533,1533,1533,1533,0
20241016,104600,483404173,1533,1533,1533,1533,1
20241016,104500,483402640,1528,1528,1528,1528,2433
20241016,104400,479685016,1526,1526,1526,1526,0
20241016,104300,479685016,1526,1534,1534,1526,2
20241016,104200,479681956,1525,1525,1525,1525,353
20241016,104100,479143631,1525,1531,1531,1525,2789
20241016,104000,474887621,1535,1534,1535,1534,40
20241016,103900,474826251,1529,1534,1534,1529,1222
20241016,103800,472952200,1535,1535,1535,1535,2
20241016,103700,472949130,1535,1535,1535,1535,139
20241016,103600,472735765,1526,1530,1530,1526,3897
20241016,103500,466788891,1535,1535,1535,1535,2
20241016,103400,466785821,1526,1535,1535,1526,7808
20241016,103300,454856329,1535,1535,1535,1532,245
20241016,103200,454480950,1535,1535,1535,1535,297
20241016,103100,454025055,1535,1533,1535,1533,2503
20241016,103000,450184644,1532,1528,1532,1528,6102
20241016,102900,440854801,1529,1529,1532,1528,723
20241016,102800,439748735,1532,1534,1534,1530,43
20241016,102700,439682848,1535,1532,1536,1532,816
20241016,102600,438432694,1525,1536,1536,1525,1147
20241016,102500,436680004,1529,1536,1536,1529,4154
20241016,102400,430320539,1536,1536,1536,1536,0
20241016,102300,430320539,1536,1536,1536,1536,1
20241016,102200,430319003,1536,1536,1536,1531,942
20241016,102100,428872601,1535,1531,1535,1531,3475
20241016,102000,423542468,1535,1535,1535,1532,275
20241016,101900,423121162,1536,1536,1536,1536,0
20241016,101800,423121162,1536,1532,1536,1532,47
20241016,101700,423049091,1532,1534,1534,1532,115
20241016,101600,422872887,1532,1532,1532,1532,157
20241016,101500,422632363,1534,1532,1534,1528,541
20241016,101400,421804384,1534,1533,1534,1533,403
20241016,101300,421186282,1533,1535,1535,1533,211
20241016,101200,420862702,1535,1532,1535,1531,1466
20241016,101100,418615399,1531,1529,1531,1528,2281
20241016,101000,415127585,1528,1528,1528,1526,227
20241016,100900,414780779,1526,1528,1528,1526,28
20241016,100800,414738029,1528,1526,1528,1526,7
20241016,100700,414727341,1526,1523,1526,1523,610
20241016,100600,413797901,1523,1525,1525,1522,331
20241016,100500,413293173,1525,1525,1525,1525,1
20241016,100400,413291648,1518,1526,1526,1518,1501
20241016,100300,411012906,1525,1525,1525,1525,11
20241016,100200,410996131,1518,1526,1526,1518,1518
20241016,100100,408691627,1518,1526,1526,1518,774
20241016,100000,407515093,1526,1526,1526,1526,2
20241016,095900,407512041,1528,1518,1529,1518,13
20241016,095800,407492255,1518,1518,1518,1518,700
20241016,095700,406429655,1523,1518,1523,1518,1003
20241016,095600,404907091,1518,1523,1523,1518,599
20241016,095500,403997309,1523,1517,1523,1517,442
20241016,095400,403324239,1523,1515,1523,1515,16
20241016,095300,403299990,1518,1523,1526,1518,762
20241016,095200,402137851,1515,1519,1519,1515,623
20241016,095100,401192991,1519,1519,1519,1519,125
20241016,095000,401003116,1519,1519,1519,1514,11921
20241016,094900,382943085,1519,1515,1520,1515,871
20241016,094800,381622779,1515,1515,1516,1515,5930
20241016,094700,372638595,1515,1522,1522,1515,10641
20241016,094600,356466146,1522,1529,1529,1522,1347
20241016,094500,354414481,1524,1526,1526,1523,1974
20241016,094400,351406434,1529,1532,1532,1529,3
20241016,094300,351401841,1522,1522,1532,1521,1397
20241016,094200,349275144,1521,1532,1532,1521,131
20241016,094100,349075874,1532,1531,1532,1530,1812
20241016,094000,346301582,1531,1533,1533,1531,211
20241016,093900,345978419,1533,1520,1533,1520,9084
20241016,093800,332150659,1519,1522,1522,1519,1180
20241016,093700,330358059,1522,1522,1522,1520,1775
20241016,093600,327656987,1522,1519,1523,1519,1022
20241016,093500,326101549,1519,1523,1523,1519,44
20241016,093400,326034657,1519,1521,1521,1519,582
20241016,093300,325149697,1521,1522,1522,1519,2488
20241016,093200,321366604,1522,1523,1523,1522,8431
20241016,093100,308526549,1523,1523,1523,1523,1849
20241016,093000,305710522,1523,1523,1523,1522,3077
20241016,092900,301024252,1523,1523,1523,1523,166
20241016,092800,300771434,1523,1523,1525,1521,3535
20241016,092700,295386114,1519,1515,1519,1514,22937
20241016,092600,260634949,1514,1516,1516,1514,7390
20241016,092500,249439382,1516,1521,1521,1515,6454
20241016,092400,239638293,1520,1521,1521,1519,3230
20241016,092300,234730352,1525,1525,1525,1521,6701
20241016,092200,224515217,1525,1524,1525,1524,2151
20241016,092100,221235669,1524,1520,1525,1520,6023
20241016,092000,212073623,1520,1520,1525,1520,13138
20241016,091900,192063993,1520,1518,1520,1516,3745
20241016,091800,186380005,1518,1518,1518,1515,173
20241016,091700,186117430,1520,1525,1525,1518,1197
20241016,091600,184296395,1525,1525,1526,1523,4061
20241016,091500,178108177,1525,1523,1544,1523,2712
20241016,091400,173960695,1512,1511,1512,1511,945
20241016,091300,172532644,1510,1523,1523,1510,818
20241016,091200,171297256,1523,1528,1528,1509,2130
20241016,091100,168052184,1528,1503,1544,1503,10871
20241016,091000,151523491,1503,1512,1512,1501,22243
20241016,090900,118064793,1511,1510,1517,1510,6466
20241016,090800,108288871,1510,1526,1526,1510,13055
20241016,090700,88498639,1526,1525,1526,1525,5434
20241016,090600,80208612,1525,1533,1533,1525,3944
20241016,090500,74183651,1533,1541,1541,1529,8914
20241016,090400,60527339,1540,1540,1540,1540,878
20241016,090300,59175219,1542,1549,1549,1535,4880
20241016,090200,51635929,1549,1531,1549,1531,2921
20241016,090100,47141103,1531,1549,1550,1530,8135
20241016,090000,34626619,1550,1549,1551,1543,21795