KissMeData/011930/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190000,509214183,1665,1665,1665,1665,22226
20241007,185900,509214183,1665,1665,1665,1665,0
20241007,185800,509214183,1665,1665,1665,1665,0
20241007,185700,509214183,1665,1665,1665,1665,0
20241007,185600,509214183,1665,1665,1665,1665,0
20241007,185500,509214183,1665,1665,1665,1665,0
20241007,185400,509214183,1665,1665,1665,1665,0
20241007,185300,509214183,1665,1665,1665,1665,0
20241007,185200,509214183,1665,1665,1665,1665,0
20241007,185100,509214183,1665,1665,1665,1665,0
20241007,185000,509214183,1665,1665,1665,1665,0
20241007,184900,509214183,1665,1665,1665,1665,0
20241007,184800,509214183,1665,1665,1665,1665,0
20241007,184700,509214183,1665,1665,1665,1665,0
20241007,184600,509214183,1665,1665,1665,1665,0
20241007,184500,509214183,1665,1665,1665,1665,0
20241007,184400,509214183,1665,1665,1665,1665,0
20241007,184300,509214183,1665,1665,1665,1665,0
20241007,184200,509214183,1665,1665,1665,1665,0
20241007,184100,509214183,1665,1665,1665,1665,0
20241007,184000,509214183,1665,1665,1665,1665,0
20241007,183900,509214183,1665,1665,1665,1665,0
20241007,183800,509214183,1665,1665,1665,1665,0
20241007,183700,509214183,1665,1665,1665,1665,0
20241007,183600,509214183,1665,1665,1665,1665,0
20241007,183500,509214183,1665,1665,1665,1665,0
20241007,183400,509214183,1665,1665,1665,1665,0
20241007,183300,509214183,1665,1665,1665,1665,0
20241007,183200,509214183,1665,1665,1665,1665,0
20241007,183100,509214183,1665,1665,1665,1665,0
20241007,183000,509214183,1665,1665,1665,1665,22226
20241007,182900,509214183,1665,1665,1665,1665,0
20241007,182800,509214183,1665,1665,1665,1665,0
20241007,182700,509214183,1665,1665,1665,1665,0
20241007,182600,509214183,1665,1665,1665,1665,0
20241007,182500,509214183,1665,1665,1665,1665,0
20241007,182400,509214183,1665,1665,1665,1665,0
20241007,182300,509214183,1665,1665,1665,1665,0
20241007,182200,509214183,1665,1665,1665,1665,0
20241007,182100,509214183,1665,1665,1665,1665,0
20241007,182000,509214183,1665,1665,1665,1665,0
20241007,181900,509214183,1665,1665,1665,1665,0
20241007,181800,509214183,1665,1665,1665,1665,0
20241007,181700,509214183,1665,1665,1665,1665,0
20241007,181600,509214183,1665,1665,1665,1665,0
20241007,181500,509214183,1665,1665,1665,1665,0
20241007,181400,509214183,1665,1665,1665,1665,0
20241007,181300,509214183,1665,1665,1665,1665,0
20241007,181200,509214183,1665,1665,1665,1665,0
20241007,181100,509214183,1665,1665,1665,1665,0
20241007,181000,509214183,1665,1665,1665,1665,0
20241007,180900,509214183,1665,1665,1665,1665,0
20241007,180800,509214183,1665,1665,1665,1665,0
20241007,180700,509214183,1665,1665,1665,1665,0
20241007,180600,509214183,1665,1665,1665,1665,0
20241007,180500,509214183,1665,1665,1665,1665,0
20241007,180400,509214183,1665,1665,1665,1665,0
20241007,180300,509214183,1665,1665,1665,1665,0
20241007,180200,509214183,1665,1665,1665,1665,0
20241007,180100,509214183,1665,1665,1665,1665,0
20241007,180000,509214183,1665,1665,1665,1665,22226
20241007,175900,509214183,1665,1665,1665,1665,0
20241007,175800,509214183,1665,1665,1665,1665,0
20241007,175700,509214183,1665,1665,1665,1665,0
20241007,175600,509214183,1665,1665,1665,1665,0
20241007,175500,509214183,1665,1665,1665,1665,0
20241007,175400,509214183,1665,1665,1665,1665,0
20241007,175300,509214183,1665,1665,1665,1665,0
20241007,175200,509214183,1665,1665,1665,1665,0
20241007,175100,509214183,1665,1665,1665,1665,0
20241007,175000,509214183,1665,1665,1665,1665,0
20241007,174900,509214183,1665,1665,1665,1665,0
20241007,174800,509214183,1665,1665,1665,1665,0
20241007,174700,509214183,1665,1665,1665,1665,0
20241007,174600,509214183,1665,1665,1665,1665,0
20241007,174500,509214183,1665,1665,1665,1665,0
20241007,174400,509214183,1665,1665,1665,1665,0
20241007,174300,509214183,1665,1665,1665,1665,0
20241007,174200,509214183,1665,1665,1665,1665,0
20241007,174100,509214183,1665,1665,1665,1665,0
20241007,174000,509214183,1665,1665,1665,1665,0
20241007,173900,509214183,1665,1665,1665,1665,0
20241007,173800,509214183,1665,1665,1665,1665,0
20241007,173700,509214183,1665,1665,1665,1665,0
20241007,173600,509214183,1665,1665,1665,1665,0
20241007,173500,509214183,1665,1665,1665,1665,0
20241007,173400,509214183,1665,1665,1665,1665,0
20241007,173300,509214183,1665,1665,1665,1665,0
20241007,173200,509214183,1665,1665,1665,1665,0
20241007,173100,509214183,1665,1665,1665,1665,0
20241007,173000,509214183,1665,1665,1665,1665,22226
20241007,172900,509214183,1665,1665,1665,1665,0
20241007,172800,509214183,1665,1665,1665,1665,0
20241007,172700,509214183,1665,1665,1665,1665,0
20241007,172600,509214183,1665,1665,1665,1665,0
20241007,172500,509214183,1665,1665,1665,1665,0
20241007,172400,509214183,1665,1665,1665,1665,0
20241007,172300,509214183,1665,1665,1665,1665,0
20241007,172200,509214183,1665,1665,1665,1665,0
20241007,172100,509214183,1665,1665,1665,1665,0
20241007,172000,509214183,1665,1665,1665,1665,0
20241007,171900,509214183,1665,1665,1665,1665,0
20241007,171800,509214183,1665,1665,1665,1665,0
20241007,171700,509214183,1665,1665,1665,1665,0
20241007,171600,509214183,1665,1665,1665,1665,0
20241007,171500,509214183,1665,1665,1665,1665,0
20241007,171400,509214183,1665,1665,1665,1665,0
20241007,171300,509214183,1665,1665,1665,1665,0
20241007,171200,509214183,1665,1665,1665,1665,0
20241007,171100,509214183,1665,1665,1665,1665,0
20241007,171000,509214183,1665,1665,1665,1665,0
20241007,170900,509214183,1665,1665,1665,1665,0
20241007,170800,509214183,1665,1665,1665,1665,0
20241007,170700,509214183,1665,1665,1665,1665,0
20241007,170600,509214183,1665,1665,1665,1665,0
20241007,170500,509214183,1665,1665,1665,1665,0
20241007,170400,509214183,1665,1665,1665,1665,0
20241007,170300,509214183,1665,1665,1665,1665,0
20241007,170200,509214183,1665,1665,1665,1665,0
20241007,170100,509214183,1665,1665,1665,1665,0
20241007,170000,509214183,1665,1665,1665,1665,22226
20241007,165900,509214183,1665,1665,1665,1665,0
20241007,165800,509214183,1665,1665,1665,1665,0
20241007,165700,509214183,1665,1665,1665,1665,0
20241007,165600,509214183,1665,1665,1665,1665,0
20241007,165500,509214183,1665,1665,1665,1665,0
20241007,165400,509214183,1665,1665,1665,1665,0
20241007,165300,509214183,1665,1665,1665,1665,0
20241007,165200,509214183,1665,1665,1665,1665,0
20241007,165100,509214183,1665,1665,1665,1665,0
20241007,165000,509214183,1665,1665,1665,1665,0
20241007,164900,509214183,1665,1665,1665,1665,0
20241007,164800,509214183,1665,1665,1665,1665,0
20241007,164700,509214183,1665,1665,1665,1665,0
20241007,164600,509214183,1665,1665,1665,1665,0
20241007,164500,509214183,1665,1665,1665,1665,0
20241007,164400,509214183,1665,1665,1665,1665,0
20241007,164300,509214183,1665,1665,1665,1665,0
20241007,164200,509214183,1665,1665,1665,1665,0
20241007,164100,509214183,1665,1665,1665,1665,0
20241007,164000,509214183,1665,1665,1665,1665,0
20241007,163900,509214183,1665,1665,1665,1665,0
20241007,163800,509214183,1665,1665,1665,1665,0
20241007,163700,509214183,1665,1665,1665,1665,0
20241007,163600,509214183,1665,1665,1665,1665,0
20241007,163500,509214183,1665,1665,1665,1665,0
20241007,163400,509214183,1665,1665,1665,1665,0
20241007,163300,509214183,1665,1665,1665,1665,0
20241007,163200,509214183,1665,1665,1665,1665,0
20241007,163100,509214183,1665,1665,1665,1665,0
20241007,163000,509214183,1665,1665,1665,1665,22226
20241007,162900,509214183,1665,1665,1665,1665,0
20241007,162800,509214183,1665,1665,1665,1665,0
20241007,162700,509214183,1665,1665,1665,1665,0
20241007,162600,509214183,1665,1665,1665,1665,0
20241007,162500,509214183,1665,1665,1665,1665,0
20241007,162400,509214183,1665,1665,1665,1665,0
20241007,162300,509214183,1665,1665,1665,1665,0
20241007,162200,509214183,1665,1665,1665,1665,0
20241007,162100,509214183,1665,1665,1665,1665,0
20241007,162000,509214183,1665,1665,1665,1665,0
20241007,161900,509214183,1665,1665,1665,1665,0
20241007,161800,509214183,1665,1665,1665,1665,0
20241007,161700,509214183,1665,1665,1665,1665,0
20241007,161600,509214183,1665,1665,1665,1665,0
20241007,161500,509214183,1665,1665,1665,1665,0
20241007,161400,509214183,1665,1665,1665,1665,0
20241007,161300,509214183,1665,1665,1665,1665,0
20241007,161200,509214183,1665,1665,1665,1665,0
20241007,161100,509214183,1665,1665,1665,1665,0
20241007,161000,509214183,1665,1665,1665,1665,0
20241007,160900,509214183,1665,1665,1665,1665,0
20241007,160800,509214183,1665,1665,1665,1665,0
20241007,160700,509214183,1665,1665,1665,1665,0
20241007,160600,509214183,1665,1665,1665,1665,0
20241007,160500,509214183,1665,1665,1665,1665,0
20241007,160400,509214183,1665,1665,1665,1665,0
20241007,160300,509214183,1665,1665,1665,1665,0
20241007,160200,509214183,1665,1665,1665,1665,0
20241007,160100,509214183,1665,1665,1665,1665,0
20241007,160000,509214183,1665,1665,1665,1665,22226
20241007,155900,509214183,1665,1665,1665,1665,0
20241007,155800,509214183,1665,1665,1665,1665,0
20241007,155700,509214183,1665,1665,1665,1665,0
20241007,155600,509214183,1665,1665,1665,1665,0
20241007,155500,509214183,1665,1665,1665,1665,0
20241007,155400,509214183,1665,1665,1665,1665,0
20241007,155300,509214183,1665,1665,1665,1665,0
20241007,155200,509214183,1665,1665,1665,1665,0
20241007,155100,509214183,1665,1665,1665,1665,0
20241007,155000,509214183,1665,1665,1665,1665,0
20241007,154900,509214183,1665,1665,1665,1665,0
20241007,154800,509214183,1665,1665,1665,1665,0
20241007,154700,509214183,1665,1665,1665,1665,0
20241007,154600,509214183,1665,1665,1665,1665,0
20241007,154500,509214183,1665,1665,1665,1665,0
20241007,154400,509214183,1665,1665,1665,1665,0
20241007,154300,509214183,1665,1665,1665,1665,0
20241007,154200,509214183,1665,1665,1665,1665,0
20241007,154100,509214183,1665,1665,1665,1665,0
20241007,154000,509214183,1665,1665,1665,1665,0
20241007,153900,509214183,1665,1665,1665,1665,0
20241007,153800,509214183,1665,1665,1665,1665,0
20241007,153700,509214183,1665,1665,1665,1665,0
20241007,153600,509214183,1665,1665,1665,1665,0
20241007,153500,509214183,1665,1665,1665,1665,0
20241007,153400,509214183,1665,1665,1665,1665,0
20241007,153300,509214183,1665,1665,1665,1665,0
20241007,153200,509214183,1665,1665,1665,1665,0
20241007,153100,509214183,1665,1665,1665,1665,0
20241007,153000,509214183,1665,1665,1665,1665,44452
20241007,152900,472207893,1668,1668,1668,1668,0
20241007,152800,472207893,1668,1668,1668,1668,0
20241007,152700,472207893,1668,1668,1668,1668,0
20241007,152600,472207893,1668,1668,1668,1668,0
20241007,152500,472207893,1668,1668,1668,1668,0
20241007,152400,472207893,1668,1668,1668,1668,0
20241007,152300,472207893,1668,1668,1668,1668,0
20241007,152200,472207893,1668,1668,1668,1668,0
20241007,152100,472207893,1668,1668,1668,1668,0
20241007,152000,472207893,1668,1668,1668,1668,0
20241007,151900,472207893,1668,1668,1668,1668,22
20241007,151800,472171197,1667,1668,1668,1667,796
20241007,151700,470843528,1670,1670,1670,1670,10
20241007,151600,470826828,1670,1668,1670,1668,2476
20241007,151500,466696858,1668,1668,1668,1668,2921
20241007,151400,461824630,1668,1670,1671,1668,300
20241007,151300,461323483,1671,1671,1671,1671,0
20241007,151200,461323483,1671,1668,1671,1668,5024
20241007,151100,452943448,1668,1668,1668,1668,25
20241007,151000,452901748,1668,1668,1668,1667,267
20241007,150900,452456509,1668,1669,1669,1668,3027
20241007,150800,447406719,1669,1669,1669,1669,0
20241007,150700,447406719,1669,1669,1669,1669,1
20241007,150600,447405050,1668,1669,1669,1668,1293
20241007,150500,445248320,1669,1668,1669,1668,31
20241007,150400,445196611,1668,1668,1669,1668,91
20241007,150300,445044822,1669,1669,1669,1669,0
20241007,150200,445044822,1669,1669,1669,1669,319
20241007,150100,444512411,1669,1670,1670,1669,661
20241007,150000,443409191,1671,1671,1671,1671,44
20241007,145900,443335667,1671,1671,1671,1671,132
20241007,145800,443115095,1671,1671,1671,1671,97
20241007,145700,442953008,1671,1670,1671,1670,1458
20241007,145600,440518123,1670,1670,1670,1670,669
20241007,145500,439400893,1669,1667,1669,1667,3059
20241007,145400,434295424,1669,1668,1669,1667,478
20241007,145300,433498440,1668,1669,1669,1668,171
20241007,145200,433213089,1668,1669,1669,1668,2323
20241007,145100,429336702,1669,1668,1669,1668,1788
20241007,145000,426354301,1667,1667,1667,1667,2654
20241007,144900,421930083,1668,1669,1669,1668,71
20241007,144800,421811652,1668,1669,1669,1668,69
20241007,144700,421696492,1667,1669,1669,1667,28
20241007,144600,421649766,1669,1668,1669,1668,223
20241007,144500,421277779,1668,1668,1668,1668,401
20241007,144400,420608911,1668,1669,1669,1668,141
20241007,144300,420373591,1669,1669,1669,1669,1027
20241007,144200,418659528,1669,1667,1669,1667,82
20241007,144100,418522678,1668,1668,1668,1668,1585
20241007,144000,415878898,1668,1668,1668,1668,9
20241007,143900,415863886,1668,1667,1668,1667,49
20241007,143800,415782160,1668,1669,1669,1668,93
20241007,143700,415626968,1668,1668,1668,1668,639
20241007,143600,414561116,1667,1668,1668,1667,46
20241007,143500,414484391,1668,1668,1668,1668,280
20241007,143400,414017351,1668,1668,1668,1668,43
20241007,143300,413945627,1668,1668,1668,1668,46
20241007,143200,413868899,1669,1669,1669,1669,153
20241007,143100,413613542,1669,1669,1669,1669,17
20241007,143000,413585169,1666,1668,1669,1666,1002
20241007,142900,411914291,1670,1670,1670,1669,703
20241007,142800,410740381,1670,1671,1671,1670,1344
20241007,142700,408495824,1671,1671,1671,1670,3182
20241007,142600,403179589,1671,1669,1671,1669,1160
20241007,142500,401242381,1670,1669,1670,1669,133
20241007,142400,401020301,1669,1670,1670,1669,61
20241007,142300,400918432,1669,1669,1669,1669,566
20241007,142200,399973778,1669,1668,1669,1668,18
20241007,142100,399943737,1669,1669,1669,1669,50
20241007,142000,399860287,1669,1669,1669,1669,0
20241007,141900,399860287,1669,1669,1669,1667,1944
20241007,141800,396615753,1668,1668,1668,1668,395
20241007,141700,395956893,1668,1668,1668,1668,92
20241007,141600,395803437,1668,1667,1668,1667,170
20241007,141500,395519978,1667,1667,1667,1667,302
20241007,141400,395016544,1668,1667,1668,1667,45
20241007,141300,394941486,1667,1668,1668,1667,127
20241007,141200,394729750,1669,1668,1669,1667,157
20241007,141100,394467945,1668,1668,1668,1667,768
20241007,141000,393187622,1668,1668,1668,1668,0
20241007,140900,393187622,1668,1669,1669,1668,443
20241007,140800,392448655,1668,1669,1669,1668,310
20241007,140700,391931538,1669,1669,1669,1669,69
20241007,140600,391816377,1669,1668,1669,1668,127
20241007,140500,391604415,1669,1668,1669,1668,23
20241007,140400,391566034,1669,1669,1669,1669,242
20241007,140300,391162136,1669,1668,1669,1668,46
20241007,140200,391085383,1669,1670,1670,1669,95
20241007,140100,390926760,1670,1670,1670,1670,136
20241007,140000,390699640,1670,1671,1671,1670,50
20241007,135900,390616139,1670,1670,1670,1670,1393
20241007,135800,388289829,1670,1667,1670,1667,103
20241007,135700,388117924,1670,1668,1670,1667,176
20241007,135600,387824130,1668,1669,1670,1668,2802
20241007,135500,383150264,1669,1668,1669,1667,359
20241007,135400,382551306,1668,1669,1669,1668,37
20241007,135300,382489566,1669,1670,1670,1669,177
20241007,135200,382194107,1670,1670,1670,1669,109
20241007,135100,382012078,1670,1670,1670,1670,276
20241007,135000,381551158,1669,1667,1669,1667,110
20241007,134900,381367575,1669,1668,1670,1668,10035
20241007,134800,364614696,1668,1668,1668,1668,26
20241007,134700,364571328,1666,1668,1668,1666,336
20241007,134600,364011348,1668,1668,1668,1668,26
20241007,134500,363967980,1667,1667,1667,1666,345
20241007,134400,363393160,1667,1667,1667,1667,1
20241007,134300,363391493,1668,1668,1668,1668,42
20241007,134200,363321437,1668,1667,1668,1667,689
20241007,134100,362172186,1667,1668,1668,1667,35
20241007,134000,362113815,1666,1667,1668,1666,1547
20241007,133900,359535248,1667,1666,1667,1666,93
20241007,133800,359380218,1667,1667,1667,1667,69
20241007,133700,359265195,1667,1668,1668,1667,2000
20241007,133600,355930905,1667,1668,1668,1667,48
20241007,133500,355850864,1668,1669,1669,1668,60
20241007,133400,355750741,1668,1668,1668,1668,11
20241007,133300,355732393,1669,1669,1669,1669,73
20241007,133200,355610556,1669,1669,1669,1668,633
20241007,133100,354554285,1668,1669,1669,1668,28
20241007,133000,354507554,1669,1669,1669,1669,38
20241007,132900,354444132,1668,1667,1668,1667,7182
20241007,132800,342469617,1666,1666,1667,1666,1043
20241007,132700,340731937,1666,1666,1666,1666,409
20241007,132600,340050543,1665,1665,1665,1665,31
20241007,132500,339998928,1666,1666,1666,1666,69
20241007,132400,339883974,1666,1666,1666,1666,24
20241007,132300,339843990,1667,1667,1667,1666,44
20241007,132200,339770643,1667,1667,1667,1667,2419
20241007,132100,335738170,1667,1667,1667,1667,99
20241007,132000,335573137,1665,1666,1667,1665,2486
20241007,131900,331431437,1666,1666,1666,1666,4203
20241007,131800,324429239,1666,1666,1666,1665,4981
20241007,131700,316134761,1666,1666,1666,1666,952
20241007,131600,314548729,1666,1666,1666,1664,204
20241007,131500,314209235,1666,1666,1666,1664,3857
20241007,131400,307786475,1666,1666,1666,1666,884
20241007,131300,306313731,1667,1667,1667,1667,42
20241007,131200,306243717,1666,1667,1667,1666,78
20241007,131100,306113692,1667,1666,1667,1666,961
20241007,131000,304512649,1666,1667,1667,1666,282
20241007,130900,304042768,1667,1667,1667,1667,1
20241007,130800,304041101,1667,1667,1667,1667,42
20241007,130700,303971087,1667,1667,1667,1666,77
20241007,130600,303842729,1667,1666,1667,1666,544
20241007,130500,302936408,1667,1665,1667,1665,44
20241007,130400,302863062,1665,1665,1665,1665,176
20241007,130300,302570022,1667,1666,1667,1666,70
20241007,130200,302453358,1665,1667,1667,1665,24
20241007,130100,302413358,1667,1667,1667,1666,78
20241007,130000,302283388,1667,1667,1667,1667,58
20241007,125900,302186702,1667,1667,1667,1664,644
20241007,125800,301113157,1667,1667,1667,1667,54
20241007,125700,301023139,1663,1666,1666,1663,1314
20241007,125600,298837130,1666,1667,1667,1666,174
20241007,125500,298547172,1667,1667,1667,1667,51
20241007,125400,298462155,1667,1667,1667,1666,121
20241007,125300,298260549,1666,1666,1666,1666,1126
20241007,125200,296384633,1666,1666,1666,1666,25
20241007,125100,296342983,1666,1663,1666,1663,370
20241007,125000,295727221,1663,1663,1664,1663,55
20241007,124900,295635704,1664,1663,1664,1663,741
20241007,124800,294402681,1663,1664,1664,1663,19
20241007,124700,294371067,1664,1664,1664,1664,51
20241007,124600,294286203,1664,1663,1664,1663,70
20241007,124500,294169724,1664,1664,1664,1664,51
20241007,124400,294084860,1664,1664,1664,1664,104
20241007,124300,293911804,1664,1665,1665,1664,46
20241007,124200,293835216,1666,1666,1666,1666,226
20241007,124100,293458700,1666,1664,1666,1664,69
20241007,124000,293343748,1666,1664,1666,1664,94
20241007,123900,293187160,1664,1664,1664,1664,17
20241007,123800,293158872,1662,1662,1663,1662,128
20241007,123700,292946011,1662,1663,1663,1662,52
20241007,123600,292859536,1662,1663,1663,1662,92
20241007,123500,292706564,1663,1663,1663,1662,253
20241007,123400,292285826,1663,1664,1664,1663,1431
20241007,123300,289905910,1664,1665,1665,1664,19
20241007,123200,289874277,1665,1665,1665,1665,50
20241007,123100,289791027,1665,1665,1665,1665,68
20241007,123000,289677807,1665,1666,1666,1665,161
20241007,122900,289409690,1666,1666,1666,1666,17
20241007,122800,289381368,1665,1666,1666,1665,178
20241007,122700,289084987,1666,1665,1666,1665,1065
20241007,122600,287311693,1666,1666,1666,1666,69
20241007,122500,287196739,1665,1666,1666,1665,47
20241007,122400,287118459,1666,1665,1666,1665,285
20241007,122300,286643841,1665,1665,1666,1665,502
20241007,122200,285808010,1666,1667,1667,1665,245
20241007,122100,285399789,1667,1667,1667,1667,73
20241007,122000,285278098,1667,1667,1667,1667,0
20241007,121900,285278098,1667,1667,1667,1666,86
20241007,121800,285134737,1666,1666,1666,1666,153
20241007,121700,284879839,1667,1666,1667,1666,69
20241007,121600,284764817,1667,1667,1667,1667,68
20241007,121500,284651461,1667,1667,1667,1667,100
20241007,121400,284484761,1667,1667,1667,1666,144
20241007,121300,284244714,1667,1667,1667,1667,0
20241007,121200,284244714,1667,1666,1667,1666,85
20241007,121100,284103087,1665,1666,1666,1665,69
20241007,121000,283988134,1666,1666,1666,1666,47
20241007,120900,283909832,1667,1666,1667,1666,69
20241007,120800,283794810,1667,1667,1667,1667,10
20241007,120700,283778140,1667,1667,1667,1666,136
20241007,120600,283551494,1666,1667,1667,1666,52
20241007,120500,283464811,1667,1667,1667,1667,18
20241007,120400,283434805,1667,1667,1667,1667,68
20241007,120300,283321449,1666,1666,1666,1666,1
20241007,120200,283319783,1667,1666,1667,1666,53
20241007,120100,283231442,1665,1665,1665,1665,1
20241007,120000,283229777,1666,1666,1666,1666,835
20241007,115900,281838667,1666,1666,1666,1665,529
20241007,115800,280957502,1666,1665,1666,1665,611
20241007,115700,279939617,1666,1666,1666,1666,67
20241007,115600,279827995,1666,1665,1666,1665,97
20241007,115500,279666429,1665,1666,1666,1665,30
20241007,115400,279616452,1666,1666,1666,1666,69
20241007,115300,279501498,1665,1665,1665,1665,2
20241007,115200,279498168,1666,1666,1666,1666,42
20241007,115100,279428196,1666,1666,1666,1666,26
20241007,115000,279384880,1666,1665,1666,1665,226
20241007,114900,279008522,1665,1666,1666,1665,88
20241007,114800,278861934,1665,1665,1665,1665,0
20241007,114700,278861934,1665,1667,1667,1665,936
20241007,114600,277302516,1667,1666,1667,1666,31
20241007,114500,277250844,1667,1666,1667,1666,192
20241007,114400,276930881,1667,1667,1667,1667,70
20241007,114300,276814191,1666,1666,1666,1666,103
20241007,114200,276642593,1666,1667,1667,1666,51
20241007,114100,276557577,1667,1667,1667,1667,31
20241007,114000,276505900,1666,1666,1667,1666,573
20241007,113900,275551214,1666,1666,1666,1666,1081
20241007,113800,273750268,1666,1667,1667,1666,703
20241007,113700,272578950,1666,1667,1667,1666,18
20241007,113600,272548945,1667,1666,1667,1666,133
20241007,113500,272327341,1667,1667,1667,1667,68
20241007,113400,272213985,1666,1667,1667,1666,62
20241007,113300,272110632,1667,1667,1667,1667,18
20241007,113200,272080626,1667,1666,1667,1666,98
20241007,113100,271917336,1667,1667,1667,1667,54
20241007,113000,271827318,1667,1666,1667,1666,66
20241007,112900,271717300,1665,1667,1667,1665,254
20241007,112800,271294116,1667,1667,1667,1667,17
20241007,112700,271265777,1666,1667,1667,1666,83
20241007,112600,271127470,1667,1667,1667,1666,93
20241007,112500,270972440,1666,1666,1666,1665,138
20241007,112400,270742540,1666,1665,1666,1665,27
20241007,112300,270697559,1666,1666,1666,1666,58
20241007,112200,270600931,1666,1666,1666,1666,18
20241007,112100,270570943,1666,1665,1666,1665,234
20241007,112000,270181104,1664,1664,1664,1664,40
20241007,111900,270114544,1664,1664,1664,1664,166
20241007,111800,269838320,1664,1664,1664,1663,45
20241007,111700,269763442,1663,1663,1663,1663,368
20241007,111600,269151458,1664,1664,1664,1663,194
20241007,111500,268828742,1666,1665,1666,1665,81
20241007,111400,268693809,1666,1666,1666,1665,65
20241007,111300,268585520,1666,1666,1666,1664,64
20241007,111200,268478901,1666,1666,1666,1666,0
20241007,111100,268478901,1666,1666,1666,1663,2543
20241007,111000,264246333,1667,1667,1667,1666,169
20241007,110900,263964711,1666,1667,1667,1666,30
20241007,110800,263914706,1667,1666,1667,1666,2044
20241007,110700,260509359,1666,1666,1666,1666,500
20241007,110600,259676359,1667,1667,1667,1667,43
20241007,110500,259604678,1666,1666,1666,1665,475
20241007,110400,258813329,1665,1667,1667,1665,127
20241007,110300,258601846,1667,1666,1667,1666,267
20241007,110200,258156981,1665,1666,1666,1665,1032
20241007,110100,256437670,1667,1665,1667,1665,3753
20241007,110000,250188891,1664,1665,1665,1663,123
20241007,105900,249984200,1664,1664,1664,1664,939
20241007,105800,248421704,1664,1664,1664,1664,3216
20241007,105700,243070280,1665,1665,1665,1665,0
20241007,105600,243070280,1665,1665,1665,1665,103
20241007,105500,242898785,1665,1665,1665,1665,68
20241007,105400,242785565,1665,1665,1665,1665,0
20241007,105300,242785565,1665,1664,1665,1663,254
20241007,105200,242362951,1664,1664,1664,1664,0
20241007,105100,242362951,1664,1664,1664,1664,50
20241007,105000,242279751,1664,1664,1664,1664,216
20241007,104900,241920327,1664,1665,1665,1664,142
20241007,104800,241683939,1665,1665,1665,1665,44
20241007,104700,241610679,1663,1663,1663,1663,0
20241007,104600,241610679,1663,1663,1663,1663,0
20241007,104500,241610679,1663,1666,1666,1663,606
20241007,104400,240602589,1665,1665,1665,1663,3005
20241007,104300,235602903,1665,1664,1667,1664,123
20241007,104200,235398084,1669,1665,1669,1664,2917
20241007,104100,230534482,1666,1664,1666,1664,3005
20241007,104000,225529179,1665,1665,1665,1665,6
20241007,103900,225519189,1665,1665,1665,1665,560
20241007,103800,224586789,1665,1666,1666,1665,56
20241007,103700,224493544,1666,1666,1666,1666,61
20241007,103600,224391918,1666,1663,1666,1663,11409
20241007,103500,205415943,1663,1663,1663,1663,0
20241007,103400,205415943,1663,1662,1663,1662,340
20241007,103300,204850563,1662,1662,1662,1662,1207
20241007,103200,202844529,1662,1662,1662,1662,34
20241007,103100,202788021,1662,1662,1662,1662,28
20241007,103000,202741485,1663,1663,1663,1663,10
20241007,102900,202724855,1663,1663,1663,1663,70
20241007,102800,202608445,1663,1662,1663,1662,385
20241007,102700,201968449,1663,1663,1663,1663,0
20241007,102600,201968449,1663,1663,1663,1663,7
20241007,102500,201956808,1659,1659,1659,1659,0
20241007,102400,201956808,1659,1659,1659,1659,0
20241007,102300,201956808,1659,1662,1663,1659,1965
20241007,102200,198690834,1662,1660,1662,1660,1040
20241007,102100,196964357,1660,1658,1660,1658,581
20241007,102000,196000597,1658,1658,1658,1658,167
20241007,101900,195723711,1658,1660,1660,1658,5290
20241007,101800,186948366,1660,1659,1661,1659,147
20241007,101700,186704316,1659,1663,1663,1659,19
20241007,101600,186672791,1663,1663,1663,1663,117
20241007,101500,186478220,1663,1663,1663,1663,0
20241007,101400,186478220,1663,1663,1663,1663,18
20241007,101300,186448286,1663,1664,1664,1663,46
20241007,101200,186371778,1664,1664,1664,1664,1245
20241007,101100,184300098,1664,1664,1664,1664,687
20241007,101000,183156930,1664,1664,1664,1664,70
20241007,100900,183040450,1663,1664,1664,1663,522
20241007,100800,182172342,1664,1664,1664,1664,3023
20241007,100700,177142070,1664,1662,1664,1659,2711
20241007,100600,172630989,1662,1663,1663,1662,186
20241007,100500,172321762,1663,1662,1664,1662,1096
20241007,100400,170499435,1662,1662,1662,1662,677
20241007,100300,169374261,1662,1662,1663,1662,1445
20241007,100200,166972660,1662,1662,1662,1662,16
20241007,100100,166946068,1662,1662,1662,1662,33
20241007,100000,166891222,1662,1663,1663,1662,60
20241007,095900,166791452,1662,1662,1662,1662,1988
20241007,095800,163487396,1662,1662,1662,1662,0
20241007,095700,163487396,1662,1662,1662,1662,1212
20241007,095600,161473052,1661,1661,1661,1661,2301
20241007,095500,157651091,1661,1661,1661,1661,60
20241007,095400,157551431,1660,1657,1660,1656,4300
20241007,095300,150425144,1659,1659,1659,1659,1637
20241007,095200,147709361,1659,1659,1659,1659,126
20241007,095100,147500327,1659,1659,1659,1659,2
20241007,095000,147497009,1660,1660,1660,1660,40
20241007,094900,147430609,1660,1660,1660,1660,300
20241007,094800,146932609,1660,1656,1660,1656,306
20241007,094700,146425849,1659,1658,1659,1658,5518
20241007,094600,137276204,1656,1656,1658,1656,68
20241007,094500,137163576,1658,1658,1658,1658,53
20241007,094400,137075702,1658,1658,1658,1658,447
20241007,094300,136334576,1658,1658,1658,1658,10
20241007,094200,136317996,1658,1658,1658,1658,0
20241007,094100,136317996,1658,1658,1658,1658,231
20241007,094000,135934998,1658,1659,1659,1658,74
20241007,093900,135812234,1659,1660,1660,1656,1360
20241007,093800,133559872,1660,1656,1660,1656,1387
20241007,093700,131262775,1657,1659,1659,1657,113
20241007,093600,131075513,1658,1658,1658,1658,395
20241007,093500,130420603,1658,1658,1658,1658,3
20241007,093400,130415629,1659,1659,1659,1659,419
20241007,093300,129720508,1659,1659,1659,1659,68
20241007,093200,129607696,1659,1660,1660,1659,30
20241007,093100,129557915,1660,1655,1660,1654,736
20241007,093000,128339645,1655,1654,1655,1652,311
20241007,092900,127825429,1654,1654,1654,1654,124
20241007,092800,127620333,1654,1654,1654,1654,1421
20241007,092700,125269999,1654,1652,1654,1652,17
20241007,092600,125241890,1660,1660,1660,1660,10
20241007,092500,125225290,1652,1654,1654,1652,641
20241007,092400,124166208,1654,1659,1660,1654,8131
20241007,092300,110672743,1659,1658,1659,1652,1942
20241007,092200,107452912,1658,1655,1658,1652,2146
20241007,092100,103901162,1655,1655,1655,1655,21
20241007,092000,103866407,1657,1657,1657,1657,30
20241007,091900,103816697,1657,1656,1657,1656,284
20241007,091800,103346378,1653,1653,1653,1653,801
20241007,091700,102022325,1656,1656,1656,1656,1
20241007,091600,102020669,1650,1650,1652,1650,365
20241007,091500,101418240,1652,1653,1653,1650,6186
20241007,091400,91208964,1658,1660,1660,1653,60
20241007,091300,91109718,1661,1661,1661,1661,5
20241007,091200,91101413,1664,1653,1664,1653,3696
20241007,091100,84980954,1653,1652,1654,1652,313
20241007,091000,84463262,1652,1648,1652,1648,1296
20241007,090900,82325074,1648,1646,1648,1646,1661
20241007,090800,79590077,1646,1646,1646,1646,14
20241007,090700,79567033,1640,1647,1647,1640,1845
20241007,090600,76535974,1647,1644,1647,1644,4818
20241007,090500,68608548,1644,1640,1644,1640,3029
20241007,090400,63640876,1639,1639,1640,1639,257
20241007,090300,63219652,1640,1645,1645,1640,6226
20241007,090200,53003501,1645,1646,1646,1645,489
20241007,090100,52199006,1647,1648,1648,1646,552
20241007,090000,51290090,1648,1638,1648,1638,31241