KissMeData/047770/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193700,1617249752,1566,1566,1566,1566,28575
20241007,193600,1617249752,1566,1566,1566,1566,0
20241007,193500,1617249752,1566,1566,1566,1566,0
20241007,193400,1617249752,1566,1566,1566,1566,0
20241007,193300,1617249752,1566,1566,1566,1566,0
20241007,193200,1617249752,1566,1566,1566,1566,0
20241007,193100,1617249752,1566,1566,1566,1566,0
20241007,193000,1617249752,1566,1566,1566,1566,0
20241007,192900,1617249752,1566,1566,1566,1566,0
20241007,192800,1617249752,1566,1566,1566,1566,0
20241007,192700,1617249752,1566,1566,1566,1566,0
20241007,192600,1617249752,1566,1566,1566,1566,0
20241007,192500,1617249752,1566,1566,1566,1566,0
20241007,192400,1617249752,1566,1566,1566,1566,0
20241007,192300,1617249752,1566,1566,1566,1566,0
20241007,192200,1617249752,1566,1566,1566,1566,0
20241007,192100,1617249752,1566,1566,1566,1566,0
20241007,192000,1617249752,1566,1566,1566,1566,0
20241007,191900,1617249752,1566,1566,1566,1566,0
20241007,191800,1617249752,1566,1566,1566,1566,0
20241007,191700,1617249752,1566,1566,1566,1566,0
20241007,191600,1617249752,1566,1566,1566,1566,0
20241007,191500,1617249752,1566,1566,1566,1566,0
20241007,191400,1617249752,1566,1566,1566,1566,0
20241007,191300,1617249752,1566,1566,1566,1566,0
20241007,191200,1617249752,1566,1566,1566,1566,0
20241007,191100,1617249752,1566,1566,1566,1566,0
20241007,191000,1617249752,1566,1566,1566,1566,0
20241007,190900,1617249752,1566,1566,1566,1566,0
20241007,190800,1617249752,1566,1566,1566,1566,0
20241007,190700,1617249752,1566,1566,1566,1566,28575
20241007,190600,1617249752,1566,1566,1566,1566,0
20241007,190500,1617249752,1566,1566,1566,1566,0
20241007,190400,1617249752,1566,1566,1566,1566,0
20241007,190300,1617249752,1566,1566,1566,1566,0
20241007,190200,1617249752,1566,1566,1566,1566,0
20241007,190100,1617249752,1566,1566,1566,1566,0
20241007,190000,1617249752,1566,1566,1566,1566,0
20241007,185900,1617249752,1566,1566,1566,1566,0
20241007,185800,1617249752,1566,1566,1566,1566,0
20241007,185700,1617249752,1566,1566,1566,1566,0
20241007,185600,1617249752,1566,1566,1566,1566,0
20241007,185500,1617249752,1566,1566,1566,1566,0
20241007,185400,1617249752,1566,1566,1566,1566,0
20241007,185300,1617249752,1566,1566,1566,1566,0
20241007,185200,1617249752,1566,1566,1566,1566,0
20241007,185100,1617249752,1566,1566,1566,1566,0
20241007,185000,1617249752,1566,1566,1566,1566,0
20241007,184900,1617249752,1566,1566,1566,1566,0
20241007,184800,1617249752,1566,1566,1566,1566,0
20241007,184700,1617249752,1566,1566,1566,1566,0
20241007,184600,1617249752,1566,1566,1566,1566,0
20241007,184500,1617249752,1566,1566,1566,1566,0
20241007,184400,1617249752,1566,1566,1566,1566,0
20241007,184300,1617249752,1566,1566,1566,1566,0
20241007,184200,1617249752,1566,1566,1566,1566,0
20241007,184100,1617249752,1566,1566,1566,1566,0
20241007,184000,1617249752,1566,1566,1566,1566,0
20241007,183900,1617249752,1566,1566,1566,1566,0
20241007,183800,1617249752,1566,1566,1566,1566,0
20241007,183700,1617249752,1566,1566,1566,1566,28575
20241007,183600,1617249752,1566,1566,1566,1566,0
20241007,183500,1617249752,1566,1566,1566,1566,0
20241007,183400,1617249752,1566,1566,1566,1566,0
20241007,183300,1617249752,1566,1566,1566,1566,0
20241007,183200,1617249752,1566,1566,1566,1566,0
20241007,183100,1617249752,1566,1566,1566,1566,0
20241007,183000,1617249752,1566,1566,1566,1566,0
20241007,182900,1617249752,1566,1566,1566,1566,0
20241007,182800,1617249752,1566,1566,1566,1566,0
20241007,182700,1617249752,1566,1566,1566,1566,0
20241007,182600,1617249752,1566,1566,1566,1566,0
20241007,182500,1617249752,1566,1566,1566,1566,0
20241007,182400,1617249752,1566,1566,1566,1566,0
20241007,182300,1617249752,1566,1566,1566,1566,0
20241007,182200,1617249752,1566,1566,1566,1566,0
20241007,182100,1617249752,1566,1566,1566,1566,0
20241007,182000,1617249752,1566,1566,1566,1566,0
20241007,181900,1617249752,1566,1566,1566,1566,0
20241007,181800,1617249752,1566,1566,1566,1566,0
20241007,181700,1617249752,1566,1566,1566,1566,0
20241007,181600,1617249752,1566,1566,1566,1566,0
20241007,181500,1617249752,1566,1566,1566,1566,0
20241007,181400,1617249752,1566,1566,1566,1566,0
20241007,181300,1617249752,1566,1566,1566,1566,0
20241007,181200,1617249752,1566,1566,1566,1566,0
20241007,181100,1617249752,1566,1566,1566,1566,0
20241007,181000,1617249752,1566,1566,1566,1566,0
20241007,180900,1617249752,1566,1566,1566,1566,0
20241007,180800,1617249752,1566,1566,1566,1566,0
20241007,180700,1617249752,1566,1566,1566,1566,28575
20241007,180600,1617249752,1566,1566,1566,1566,0
20241007,180500,1617249752,1566,1566,1566,1566,0
20241007,180400,1617249752,1566,1566,1566,1566,0
20241007,180300,1617249752,1566,1566,1566,1566,0
20241007,180200,1617249752,1566,1566,1566,1566,0
20241007,180100,1617249752,1566,1566,1566,1566,0
20241007,180000,1617249752,1566,1566,1566,1566,0
20241007,175900,1617249752,1566,1566,1566,1566,0
20241007,175800,1617249752,1566,1566,1566,1566,0
20241007,175700,1617249752,1566,1566,1566,1566,0
20241007,175600,1617249752,1566,1566,1566,1566,0
20241007,175500,1617249752,1566,1566,1566,1566,0
20241007,175400,1617249752,1566,1566,1566,1566,0
20241007,175300,1617249752,1566,1566,1566,1566,0
20241007,175200,1617249752,1566,1566,1566,1566,0
20241007,175100,1617249752,1566,1566,1566,1566,0
20241007,175000,1617249752,1566,1566,1566,1566,0
20241007,174900,1617249752,1566,1566,1566,1566,0
20241007,174800,1617249752,1566,1566,1566,1566,0
20241007,174700,1617249752,1566,1566,1566,1566,0
20241007,174600,1617249752,1566,1566,1566,1566,0
20241007,174500,1617249752,1566,1566,1566,1566,0
20241007,174400,1617249752,1566,1566,1566,1566,0
20241007,174300,1617249752,1566,1566,1566,1566,0
20241007,174200,1617249752,1566,1566,1566,1566,0
20241007,174100,1617249752,1566,1566,1566,1566,0
20241007,174000,1617249752,1566,1566,1566,1566,0
20241007,173900,1617249752,1566,1566,1566,1566,0
20241007,173800,1617249752,1566,1566,1566,1566,0
20241007,173700,1617249752,1566,1566,1566,1566,28575
20241007,173600,1617249752,1566,1566,1566,1566,0
20241007,173500,1617249752,1566,1566,1566,1566,0
20241007,173400,1617249752,1566,1566,1566,1566,0
20241007,173300,1617249752,1566,1566,1566,1566,0
20241007,173200,1617249752,1566,1566,1566,1566,0
20241007,173100,1617249752,1566,1566,1566,1566,0
20241007,173000,1617249752,1566,1566,1566,1566,0
20241007,172900,1617249752,1566,1566,1566,1566,0
20241007,172800,1617249752,1566,1566,1566,1566,0
20241007,172700,1617249752,1566,1566,1566,1566,0
20241007,172600,1617249752,1566,1566,1566,1566,0
20241007,172500,1617249752,1566,1566,1566,1566,0
20241007,172400,1617249752,1566,1566,1566,1566,0
20241007,172300,1617249752,1566,1566,1566,1566,0
20241007,172200,1617249752,1566,1566,1566,1566,0
20241007,172100,1617249752,1566,1566,1566,1566,0
20241007,172000,1617249752,1566,1566,1566,1566,0
20241007,171900,1617249752,1566,1566,1566,1566,0
20241007,171800,1617249752,1566,1566,1566,1566,0
20241007,171700,1617249752,1566,1566,1566,1566,0
20241007,171600,1617249752,1566,1566,1566,1566,0
20241007,171500,1617249752,1566,1566,1566,1566,0
20241007,171400,1617249752,1566,1566,1566,1566,0
20241007,171300,1617249752,1566,1566,1566,1566,0
20241007,171200,1617249752,1566,1566,1566,1566,0
20241007,171100,1617249752,1566,1566,1566,1566,0
20241007,171000,1617249752,1566,1566,1566,1566,0
20241007,170900,1617249752,1566,1566,1566,1566,0
20241007,170800,1617249752,1566,1566,1566,1566,0
20241007,170700,1617249752,1566,1566,1566,1566,28575
20241007,170600,1617249752,1566,1566,1566,1566,0
20241007,170500,1617249752,1566,1566,1566,1566,0
20241007,170400,1617249752,1566,1566,1566,1566,0
20241007,170300,1617249752,1566,1566,1566,1566,0
20241007,170200,1617249752,1566,1566,1566,1566,0
20241007,170100,1617249752,1566,1566,1566,1566,0
20241007,170000,1617249752,1566,1566,1566,1566,0
20241007,165900,1617249752,1566,1566,1566,1566,0
20241007,165800,1617249752,1566,1566,1566,1566,0
20241007,165700,1617249752,1566,1566,1566,1566,0
20241007,165600,1617249752,1566,1566,1566,1566,0
20241007,165500,1617249752,1566,1566,1566,1566,0
20241007,165400,1617249752,1566,1566,1566,1566,0
20241007,165300,1617249752,1566,1566,1566,1566,0
20241007,165200,1617249752,1566,1566,1566,1566,0
20241007,165100,1617249752,1566,1566,1566,1566,0
20241007,165000,1617249752,1566,1566,1566,1566,0
20241007,164900,1617249752,1566,1566,1566,1566,0
20241007,164800,1617249752,1566,1566,1566,1566,0
20241007,164700,1617249752,1566,1566,1566,1566,0
20241007,164600,1617249752,1566,1566,1566,1566,0
20241007,164500,1617249752,1566,1566,1566,1566,0
20241007,164400,1617249752,1566,1566,1566,1566,0
20241007,164300,1617249752,1566,1566,1566,1566,0
20241007,164200,1617249752,1566,1566,1566,1566,0
20241007,164100,1617249752,1566,1566,1566,1566,0
20241007,164000,1617249752,1566,1566,1566,1566,0
20241007,163900,1617249752,1566,1566,1566,1566,0
20241007,163800,1617249752,1566,1566,1566,1566,0
20241007,163700,1617249752,1566,1566,1566,1566,28575
20241007,163600,1617249752,1566,1566,1566,1566,0
20241007,163500,1617249752,1566,1566,1566,1566,0
20241007,163400,1617249752,1566,1566,1566,1566,0
20241007,163300,1617249752,1566,1566,1566,1566,0
20241007,163200,1617249752,1566,1566,1566,1566,0
20241007,163100,1617249752,1566,1566,1566,1566,0
20241007,163000,1617249752,1566,1566,1566,1566,0
20241007,162900,1617249752,1566,1566,1566,1566,0
20241007,162800,1617249752,1566,1566,1566,1566,0
20241007,162700,1617249752,1566,1566,1566,1566,0
20241007,162600,1617249752,1566,1566,1566,1566,0
20241007,162500,1617249752,1566,1566,1566,1566,0
20241007,162400,1617249752,1566,1566,1566,1566,0
20241007,162300,1617249752,1566,1566,1566,1566,0
20241007,162200,1617249752,1566,1566,1566,1566,0
20241007,162100,1617249752,1566,1566,1566,1566,0
20241007,162000,1617249752,1566,1566,1566,1566,0
20241007,161900,1617249752,1566,1566,1566,1566,0
20241007,161800,1617249752,1566,1566,1566,1566,0
20241007,161700,1617249752,1566,1566,1566,1566,0
20241007,161600,1617249752,1566,1566,1566,1566,0
20241007,161500,1617249752,1566,1566,1566,1566,0
20241007,161400,1617249752,1566,1566,1566,1566,0
20241007,161300,1617249752,1566,1566,1566,1566,0
20241007,161200,1617249752,1566,1566,1566,1566,0
20241007,161100,1617249752,1566,1566,1566,1566,0
20241007,161000,1617249752,1566,1566,1566,1566,0
20241007,160900,1617249752,1566,1566,1566,1566,0
20241007,160800,1617249752,1566,1566,1566,1566,0
20241007,160700,1617249752,1566,1566,1566,1566,28575
20241007,160600,1617249752,1566,1566,1566,1566,0
20241007,160500,1617249752,1566,1566,1566,1566,0
20241007,160400,1617249752,1566,1566,1566,1566,0
20241007,160300,1617249752,1566,1566,1566,1566,0
20241007,160200,1617249752,1566,1566,1566,1566,0
20241007,160100,1617249752,1566,1566,1566,1566,0
20241007,160000,1617249752,1566,1566,1566,1566,0
20241007,155900,1617249752,1566,1566,1566,1566,0
20241007,155800,1617249752,1566,1566,1566,1566,0
20241007,155700,1617249752,1566,1566,1566,1566,0
20241007,155600,1617249752,1566,1566,1566,1566,0
20241007,155500,1617249752,1566,1566,1566,1566,0
20241007,155400,1617249752,1566,1566,1566,1566,0
20241007,155300,1617249752,1566,1566,1566,1566,0
20241007,155200,1617249752,1566,1566,1566,1566,0
20241007,155100,1617249752,1566,1566,1566,1566,0
20241007,155000,1617249752,1566,1566,1566,1566,0
20241007,154900,1617249752,1566,1566,1566,1566,0
20241007,154800,1617249752,1566,1566,1566,1566,0
20241007,154700,1617249752,1566,1566,1566,1566,0
20241007,154600,1617249752,1566,1566,1566,1566,0
20241007,154500,1617249752,1566,1566,1566,1566,0
20241007,154400,1617249752,1566,1566,1566,1566,0
20241007,154300,1617249752,1566,1566,1566,1566,0
20241007,154200,1617249752,1566,1566,1566,1566,0
20241007,154100,1617249752,1566,1566,1566,1566,0
20241007,154000,1617249752,1566,1566,1566,1566,0
20241007,153900,1617249752,1566,1566,1566,1566,0
20241007,153800,1617249752,1566,1566,1566,1566,0
20241007,153700,1617249752,1566,1566,1566,1566,28575
20241007,153600,1617249752,1566,1566,1566,1566,0
20241007,153500,1617249752,1566,1566,1566,1566,0
20241007,153400,1617249752,1566,1566,1566,1566,0
20241007,153300,1617249752,1566,1566,1566,1566,0
20241007,153200,1617249752,1566,1566,1566,1566,0
20241007,153100,1617249752,1566,1566,1566,1566,0
20241007,153000,1617249752,1566,1566,1566,1566,28575
20241007,152900,1572501302,1567,1567,1567,1567,0
20241007,152800,1572501302,1567,1567,1567,1567,0
20241007,152700,1572501302,1567,1567,1567,1567,0
20241007,152600,1572501302,1567,1567,1567,1567,0
20241007,152500,1572501302,1567,1567,1567,1567,0
20241007,152400,1572501302,1567,1567,1567,1567,0
20241007,152300,1572501302,1567,1567,1567,1567,0
20241007,152200,1572501302,1567,1567,1567,1567,0
20241007,152100,1572501302,1567,1567,1567,1567,0
20241007,152000,1572501302,1567,1567,1567,1567,0
20241007,151900,1572501302,1567,1565,1567,1565,2377
20241007,151800,1568780036,1566,1566,1568,1563,4296
20241007,151700,1562052781,1566,1563,1566,1563,7679
20241007,151600,1550036878,1564,1564,1564,1563,804
20241007,151500,1548780222,1564,1563,1564,1561,2834
20241007,151400,1544354085,1565,1565,1565,1565,10
20241007,151300,1544338435,1565,1564,1565,1563,1196
20241007,151200,1542468144,1564,1563,1564,1563,1000
20241007,151100,1540904345,1563,1563,1563,1562,209
20241007,151000,1540577679,1563,1562,1564,1562,631
20241007,150900,1539591650,1562,1562,1562,1562,2000
20241007,150800,1536467650,1563,1562,1564,1562,1576
20241007,150700,1534005632,1562,1563,1563,1562,1488
20241007,150600,1531680760,1565,1565,1565,1565,0
20241007,150500,1531680760,1565,1565,1565,1565,1
20241007,150400,1531679195,1562,1562,1562,1562,0
20241007,150300,1531679195,1562,1562,1566,1561,2298
20241007,150200,1528091604,1566,1566,1567,1566,1936
20241007,150100,1525059824,1565,1563,1565,1561,6021
20241007,150000,1515651829,1564,1564,1564,1564,2276
20241007,145900,1512092165,1564,1565,1565,1563,1834
20241007,145800,1509221967,1563,1564,1565,1563,5327
20241007,145700,1500885436,1563,1562,1563,1560,11724
20241007,145600,1482581497,1561,1561,1561,1561,831
20241007,145500,1481284306,1561,1562,1563,1561,8457
20241007,145400,1468074843,1563,1563,1563,1562,1647
20241007,145300,1465501582,1563,1563,1563,1562,585
20241007,145200,1464587557,1562,1563,1563,1562,2225
20241007,145100,1461111887,1562,1562,1564,1562,844
20241007,145000,1459793523,1563,1566,1566,1563,1344
20241007,144900,1457692302,1566,1566,1566,1566,0
20241007,144800,1457692302,1566,1566,1566,1566,638
20241007,144700,1456693194,1566,1566,1566,1566,0
20241007,144600,1456693194,1566,1564,1566,1564,1319
20241007,144500,1454628934,1562,1565,1565,1562,44
20241007,144400,1454560089,1562,1562,1562,1562,0
20241007,144300,1454560089,1562,1562,1562,1562,1662
20241007,144200,1451964045,1561,1562,1562,1561,11
20241007,144100,1451946864,1562,1562,1562,1562,328
20241007,144000,1451434528,1562,1562,1562,1562,0
20241007,143900,1451434528,1562,1562,1562,1562,217
20241007,143800,1451095574,1561,1562,1562,1561,1442
20241007,143700,1448843198,1567,1567,1567,1567,0
20241007,143600,1448843198,1567,1565,1567,1563,2889
20241007,143500,1444326401,1565,1565,1565,1565,16
20241007,143400,1444301361,1565,1565,1565,1565,105
20241007,143300,1444137036,1567,1562,1567,1562,259
20241007,143200,1443732473,1561,1562,1567,1561,752
20241007,143100,1442557994,1562,1561,1562,1561,278
20241007,143000,1442123759,1562,1562,1562,1561,1410
20241007,142900,1439922726,1561,1562,1562,1561,1553
20241007,142800,1437497996,1561,1567,1567,1561,742
20241007,142700,1436339621,1561,1561,1561,1561,0
20241007,142600,1436339621,1561,1563,1563,1561,4249
20241007,142500,1429704596,1563,1563,1563,1562,730
20241007,142400,1428563995,1563,1563,1563,1563,249
20241007,142300,1428174808,1563,1564,1564,1563,3732
20241007,142200,1422339960,1564,1567,1567,1564,1020
20241007,142100,1420744630,1565,1565,1565,1565,0
20241007,142000,1420744630,1565,1565,1565,1565,1
20241007,141900,1420743065,1564,1565,1565,1564,554
20241007,141800,1419876595,1568,1568,1568,1568,0
20241007,141700,1419876595,1568,1568,1568,1568,0
20241007,141600,1419876595,1568,1568,1568,1568,200
20241007,141500,1419562995,1568,1568,1568,1568,0
20241007,141400,1419562995,1568,1568,1568,1568,1
20241007,141300,1419561427,1563,1564,1564,1563,1555
20241007,141200,1417130901,1563,1563,1563,1563,19
20241007,141100,1417101204,1562,1568,1568,1562,410
20241007,141000,1416460485,1562,1562,1562,1561,364
20241007,140900,1415892278,1561,1564,1564,1561,19200
20241007,140800,1385905975,1568,1563,1568,1563,1083
20241007,140700,1384213241,1563,1563,1563,1563,918
20241007,140600,1382778407,1562,1562,1562,1562,31
20241007,140500,1382729985,1562,1562,1563,1562,502
20241007,140400,1381945733,1569,1563,1569,1563,924
20241007,140300,1380501485,1563,1564,1569,1563,1503
20241007,140200,1378151179,1562,1562,1562,1562,0
20241007,140100,1378151179,1562,1561,1563,1561,3959
20241007,140000,1371970779,1563,1563,1563,1561,11852
20241007,135900,1353452988,1563,1565,1565,1563,5013
20241007,135800,1345612222,1565,1565,1565,1565,0
20241007,135700,1345612222,1565,1571,1571,1565,639
20241007,135600,1344608377,1571,1571,1571,1571,1
20241007,135500,1344606806,1571,1571,1571,1571,1
20241007,135400,1344605235,1565,1565,1566,1565,21
20241007,135300,1344572365,1565,1564,1565,1564,209
20241007,135200,1344245488,1563,1568,1568,1563,19803
20241007,135100,1313249477,1568,1568,1568,1568,801
20241007,135000,1311993509,1568,1568,1568,1568,0
20241007,134900,1311993509,1568,1570,1570,1568,1653
20241007,134800,1309401057,1570,1570,1570,1570,47
20241007,134700,1309327267,1569,1569,1569,1569,50
20241007,134600,1309248817,1569,1570,1570,1569,75
20241007,134500,1309131077,1570,1570,1570,1570,55
20241007,134400,1309044727,1570,1570,1570,1570,338
20241007,134300,1308514067,1567,1567,1567,1567,610
20241007,134200,1307558197,1566,1567,1567,1566,5875
20241007,134100,1298357867,1567,1567,1567,1567,420
20241007,134000,1297699727,1567,1567,1567,1567,581
20241007,133900,1296789300,1567,1567,1567,1567,1
20241007,133800,1296787733,1567,1566,1567,1566,701
20241007,133700,1295689966,1566,1568,1568,1566,21368
20241007,133600,1262214878,1568,1568,1568,1568,1469
20241007,133500,1259911486,1567,1567,1567,1567,0
20241007,133400,1259911486,1567,1569,1569,1567,4093
20241007,133300,1253496543,1570,1570,1570,1570,190
20241007,133200,1253198243,1570,1569,1570,1569,16
20241007,133100,1253173126,1569,1569,1569,1569,1261
20241007,133000,1251194617,1567,1568,1568,1567,2001
20241007,132900,1248058685,1568,1568,1568,1568,1181
20241007,132800,1246206877,1568,1568,1568,1568,1739
20241007,132700,1243480125,1569,1568,1569,1568,2857
20241007,132600,1239000324,1568,1568,1568,1568,20
20241007,132500,1238968964,1568,1568,1568,1568,2000
20241007,132400,1235832964,1568,1569,1569,1568,448
20241007,132300,1235130438,1569,1569,1569,1569,989
20241007,132200,1233578697,1568,1569,1569,1568,11
20241007,132100,1233561439,1569,1569,1569,1569,1
20241007,132000,1233559870,1568,1568,1568,1568,393
20241007,131900,1232943646,1568,1570,1570,1568,1818
20241007,131800,1230091087,1570,1570,1570,1570,265
20241007,131700,1229675037,1570,1571,1571,1570,303
20241007,131600,1229199324,1571,1571,1571,1571,0
20241007,131500,1229199324,1571,1571,1571,1571,432
20241007,131400,1228520652,1570,1570,1570,1570,500
20241007,131300,1227735652,1572,1572,1572,1572,318
20241007,131200,1227235756,1572,1572,1572,1572,1
20241007,131100,1227234184,1570,1570,1570,1570,60
20241007,131000,1227139984,1568,1570,1570,1568,412
20241007,130900,1226493580,1568,1568,1568,1568,18682
20241007,130800,1197200204,1568,1568,1568,1568,869
20241007,130700,1195837612,1568,1567,1568,1567,1573
20241007,130600,1193372562,1567,1567,1568,1567,1276
20241007,130500,1191373069,1568,1567,1568,1567,744
20241007,130400,1190207219,1568,1570,1570,1568,1001
20241007,130300,1188637649,1568,1568,1568,1568,1000
20241007,130200,1187069649,1568,1568,1568,1568,1000
20241007,130100,1185501649,1567,1572,1572,1567,602
20241007,130000,1184555615,1572,1568,1572,1567,2770
20241007,125900,1180213017,1567,1570,1570,1567,4753
20241007,125800,1172759899,1568,1568,1568,1567,4096
20241007,125700,1166339115,1568,1570,1570,1568,3680
20241007,125600,1160567957,1570,1569,1570,1569,263
20241007,125500,1160155052,1570,1572,1572,1570,3044
20241007,125400,1155372437,1571,1571,1571,1571,0
20241007,125300,1155372437,1571,1570,1571,1569,12405
20241007,125200,1135893769,1571,1572,1572,1571,4212
20241007,125100,1129275313,1573,1574,1574,1573,2580
20241007,125000,1125216211,1574,1574,1574,1574,34
20241007,124900,1125162695,1574,1574,1574,1574,0
20241007,124800,1125162695,1574,1574,1574,1574,75
20241007,124700,1125044645,1576,1576,1576,1576,0
20241007,124600,1125044645,1576,1576,1576,1576,1
20241007,124500,1125043069,1573,1574,1574,1573,901
20241007,124400,1123624942,1574,1575,1575,1574,58
20241007,124300,1123533645,1574,1574,1574,1574,261
20241007,124200,1123122831,1574,1577,1577,1574,12309
20241007,124100,1103736151,1577,1577,1577,1577,52
20241007,124000,1103654147,1577,1580,1580,1577,149
20241007,123900,1103419009,1579,1579,1579,1579,284
20241007,123800,1102970573,1579,1579,1579,1579,0
20241007,123700,1102970573,1579,1578,1579,1577,148
20241007,123600,1102736985,1578,1576,1579,1576,1313
20241007,123500,1100667635,1579,1579,1579,1579,1
20241007,123400,1100666056,1579,1577,1579,1577,139
20241007,123300,1100446823,1578,1577,1578,1577,911
20241007,123200,1099009874,1577,1575,1577,1575,158
20241007,123100,1098761020,1577,1577,1577,1577,1
20241007,123000,1098759443,1575,1575,1575,1575,0
20241007,122900,1098759443,1575,1577,1577,1575,301
20241007,122800,1098285366,1575,1575,1575,1575,1696
20241007,122700,1095614166,1577,1574,1577,1574,66
20241007,122600,1095510279,1577,1573,1577,1573,311
20241007,122500,1095021072,1577,1577,1577,1577,0
20241007,122400,1095021072,1577,1577,1577,1577,0
20241007,122300,1095021072,1577,1572,1577,1572,2
20241007,122200,1095017923,1572,1572,1572,1572,0
20241007,122100,1095017923,1572,1572,1572,1572,1
20241007,122000,1095016351,1572,1573,1573,1572,168
20241007,121900,1094752185,1573,1573,1573,1573,5104
20241007,121800,1086723593,1573,1577,1577,1573,952
20241007,121700,1085225835,1577,1577,1577,1577,0
20241007,121600,1085225835,1577,1577,1577,1577,20
20241007,121500,1085194295,1577,1577,1577,1577,62
20241007,121400,1085096521,1577,1577,1577,1577,0
20241007,121300,1085096521,1577,1577,1577,1577,1
20241007,121200,1085094944,1573,1573,1573,1573,0
20241007,121100,1085094944,1573,1573,1573,1573,2767
20241007,121000,1080742453,1573,1574,1574,1573,1151
20241007,120900,1078931928,1574,1574,1574,1573,184
20241007,120800,1078642319,1577,1577,1577,1577,0
20241007,120700,1078642319,1577,1577,1577,1577,0
20241007,120600,1078642319,1577,1575,1577,1572,159
20241007,120500,1078391898,1575,1575,1575,1575,1
20241007,120400,1078390323,1572,1572,1572,1572,490
20241007,120300,1077620043,1572,1572,1572,1572,548
20241007,120200,1076758587,1572,1572,1572,1572,37
20241007,120100,1076700423,1575,1575,1575,1575,10
20241007,120000,1076684673,1572,1572,1572,1572,2
20241007,115900,1076681529,1572,1575,1575,1572,275
20241007,115800,1076249220,1572,1572,1572,1572,48
20241007,115700,1076173764,1572,1572,1572,1572,2
20241007,115600,1076170620,1572,1571,1572,1571,755
20241007,115500,1074984513,1571,1571,1571,1571,149
20241007,115400,1074750434,1571,1572,1572,1571,1497
20241007,115300,1072397928,1572,1572,1572,1572,2
20241007,115200,1072394784,1572,1573,1573,1572,1684
20241007,115100,1069745854,1573,1573,1573,1573,4
20241007,115000,1069739562,1574,1574,1574,1574,963
20241007,114900,1068223800,1574,1573,1574,1573,8
20241007,114800,1068211209,1576,1574,1576,1572,4066
20241007,114700,1061810121,1574,1574,1574,1574,112
20241007,114600,1061633833,1574,1574,1574,1574,127
20241007,114500,1061433935,1574,1572,1574,1572,1173
20241007,114400,1059588498,1572,1572,1573,1572,4408
20241007,114300,1052657642,1572,1572,1572,1572,1153
20241007,114200,1050845126,1572,1571,1574,1571,74
20241007,114100,1050728764,1571,1571,1571,1571,243
20241007,114000,1050347011,1571,1571,1571,1571,614
20241007,113900,1049382417,1571,1570,1571,1570,525
20241007,113800,1048557775,1570,1570,1570,1570,922
20241007,113700,1047110235,1570,1571,1571,1570,194
20241007,113600,1046805555,1571,1569,1571,1569,2008
20241007,113500,1043653031,1569,1570,1571,1569,1193
20241007,113400,1041781190,1570,1570,1571,1570,2545
20241007,113300,1037785202,1571,1571,1571,1570,1967
20241007,113200,1034696960,1570,1570,1570,1570,191
20241007,113100,1034397090,1570,1569,1570,1569,624
20241007,113000,1033417936,1571,1571,1574,1571,1968
20241007,112900,1030323208,1571,1570,1572,1569,1618
20241007,112800,1027784083,1570,1570,1570,1570,60
20241007,112700,1027689883,1570,1570,1570,1570,513
20241007,112600,1026884473,1570,1570,1570,1570,12
20241007,112500,1026865633,1570,1570,1570,1570,17
20241007,112400,1026838943,1570,1570,1571,1569,8862
20241007,112300,1012924604,1570,1572,1573,1570,6699
20241007,112200,1002400734,1572,1572,1576,1571,1881
20241007,112100,999445201,1572,1573,1573,1572,1521
20241007,112000,997053974,1573,1573,1573,1572,79
20241007,111900,996929712,1572,1572,1573,1572,726
20241007,111800,995788350,1572,1574,1576,1572,2438
20241007,111700,991955004,1576,1576,1576,1576,5
20241007,111600,991947124,1576,1574,1576,1574,132
20241007,111500,991739107,1574,1574,1574,1574,519
20241007,111400,990922201,1574,1571,1574,1571,1404
20241007,111300,988715112,1571,1572,1572,1571,8717
20241007,111200,975020695,1572,1575,1575,1572,9457
20241007,111100,960144654,1575,1579,1579,1574,3137
20241007,111000,955203142,1580,1578,1580,1577,2508
20241007,110900,951247407,1579,1580,1580,1579,2
20241007,110800,951244248,1581,1579,1581,1577,3813
20241007,110700,945224702,1580,1582,1582,1580,787
20241007,110600,943980746,1582,1581,1582,1581,36
20241007,110500,943923799,1580,1580,1581,1580,1112
20241007,110400,942166501,1580,1579,1580,1579,711
20241007,110300,941043126,1579,1582,1582,1579,2081
20241007,110200,937756614,1582,1582,1582,1581,1826
20241007,110100,934868742,1585,1585,1585,1585,45
20241007,110000,934797417,1585,1581,1585,1581,279
20241007,105900,934355498,1581,1589,1589,1581,400
20241007,105800,933722756,1589,1583,1589,1582,1271
20241007,105700,931711734,1582,1589,1589,1581,5886
20241007,105600,922398111,1589,1589,1589,1589,3354
20241007,105500,917068605,1589,1582,1589,1581,3031
20241007,105400,912275661,1581,1584,1591,1581,6412
20241007,105300,902123707,1584,1596,1596,1584,5634
20241007,105200,893163089,1596,1586,1596,1585,20450
20241007,105100,860620113,1585,1583,1585,1583,549
20241007,105000,859749967,1582,1575,1582,1575,4066
20241007,104900,853331199,1574,1586,1586,1573,8845
20241007,104800,839386322,1584,1578,1584,1578,1810
20241007,104700,836527330,1578,1575,1578,1574,1001
20241007,104600,834951581,1579,1575,1579,1575,2
20241007,104500,834948427,1575,1575,1575,1575,544
20241007,104400,834091627,1575,1575,1575,1574,1937
20241007,104300,831041794,1575,1575,1575,1575,20
20241007,104200,831010294,1575,1575,1575,1575,26
20241007,104100,830969344,1575,1577,1580,1575,1152
20241007,104000,829154639,1576,1576,1576,1576,600
20241007,103900,828209039,1576,1576,1576,1576,2037
20241007,103800,824998727,1576,1575,1576,1574,1723
20241007,103700,822285203,1580,1574,1580,1574,26
20241007,103600,822244273,1574,1574,1574,1574,358
20241007,103500,821680781,1574,1575,1575,1574,606
20241007,103400,820726590,1574,1579,1581,1574,2378
20241007,103300,816977280,1573,1576,1576,1573,4268
20241007,103200,810258597,1582,1577,1582,1575,2167
20241007,103100,806840391,1575,1575,1576,1575,784
20241007,103000,805605571,1575,1575,1576,1575,1156
20241007,102900,803784553,1575,1578,1578,1575,2673
20241007,102800,799568512,1578,1578,1580,1578,34
20241007,102700,799514858,1580,1580,1580,1580,380
20241007,102600,798914458,1580,1580,1580,1580,900
20241007,102500,797492458,1580,1580,1580,1580,0
20241007,102400,797492458,1580,1580,1580,1580,66
20241007,102300,797388178,1580,1580,1580,1580,0
20241007,102200,797388178,1580,1576,1580,1576,2523
20241007,102100,793405918,1579,1579,1579,1579,6
20241007,102000,793396444,1575,1575,1575,1575,442
20241007,101900,792700294,1575,1576,1580,1575,2496
20241007,101800,788767994,1576,1577,1577,1576,2089
20241007,101700,785475530,1577,1576,1580,1576,1749
20241007,101600,782713401,1580,1575,1580,1575,5209
20241007,101500,774509221,1574,1575,1576,1574,2147
20241007,101400,771128469,1576,1577,1577,1573,8553
20241007,101300,757659184,1576,1576,1576,1576,1137
20241007,101200,755867272,1576,1578,1578,1575,14803
20241007,101100,732538449,1578,1579,1579,1578,1870
20241007,101000,729585869,1579,1579,1579,1579,3229
20241007,100900,724487278,1579,1577,1579,1577,37
20241007,100800,724428927,1579,1579,1579,1579,42
20241007,100700,724362609,1579,1576,1579,1576,2299
20241007,100600,720739085,1575,1577,1577,1575,2136
20241007,100500,717372894,1575,1578,1579,1575,22426
20241007,100400,682019801,1579,1579,1580,1579,108
20241007,100300,681849227,1578,1580,1580,1578,6965
20241007,100200,670855342,1580,1580,1580,1579,412
20241007,100100,670204389,1580,1580,1580,1580,0
20241007,100000,670204389,1580,1581,1581,1580,2569
20241007,095900,666145174,1580,1580,1581,1580,1696
20241007,095800,663465040,1581,1582,1582,1581,4666
20241007,095700,656087251,1582,1583,1584,1582,3632
20241007,095600,650338504,1583,1582,1583,1582,532
20241007,095500,649496507,1583,1581,1583,1581,1550
20241007,095400,647044078,1581,1583,1583,1581,1339
20241007,095300,644926432,1583,1587,1587,1583,2120
20241007,095200,641562143,1588,1585,1588,1584,1253
20241007,095100,639574038,1583,1582,1583,1580,1436
20241007,095000,637302517,1582,1582,1582,1582,153
20241007,094900,637060471,1581,1578,1581,1578,4781
20241007,094800,629510685,1578,1580,1580,1578,5276
20241007,094700,621180128,1579,1586,1586,1579,26507
20241007,094600,579276826,1586,1586,1586,1586,1
20241007,094500,579275240,1587,1586,1587,1586,849
20241007,094400,577928725,1586,1587,1587,1583,697
20241007,094300,576824984,1587,1587,1587,1587,151
20241007,094200,576585347,1584,1587,1587,1584,5445
20241007,094100,567955443,1588,1587,1588,1587,1686
20241007,094000,565279758,1589,1589,1589,1585,3812
20241007,093900,559226060,1589,1586,1590,1585,2299
20241007,093800,555576839,1586,1586,1587,1585,1695
20241007,093700,552889542,1586,1586,1587,1586,1026
20241007,093600,551262303,1586,1586,1587,1584,8253
20241007,093500,538177755,1587,1589,1589,1586,9017
20241007,093400,523872400,1590,1593,1593,1587,9870
20241007,093300,508164564,1595,1595,1595,1595,561
20241007,093200,507269769,1595,1592,1595,1592,393
20241007,093100,506643716,1592,1591,1592,1587,1465
20241007,093000,504318514,1592,1589,1596,1587,4336
20241007,092900,497433955,1589,1592,1595,1589,1562
20241007,092800,494950705,1594,1597,1597,1594,7382
20241007,092700,483175513,1597,1598,1599,1597,133
20241007,092600,482963011,1599,1596,1599,1596,2446
20241007,092500,479058053,1596,1595,1596,1595,1972
20241007,092400,475911407,1596,1593,1596,1588,18449
20241007,092300,446601543,1593,1591,1593,1591,1366
20241007,092200,444427080,1592,1590,1592,1590,779
20241007,092100,443187895,1591,1589,1592,1587,4638
20241007,092000,435816485,1587,1583,1590,1583,2576
20241007,091900,431728454,1583,1591,1591,1580,11041
20241007,091800,414255775,1591,1593,1593,1585,5883
20241007,091700,404921625,1586,1594,1594,1586,6478
20241007,091600,394637951,1595,1594,1596,1590,2400
20241007,091500,390810267,1594,1593,1596,1589,1044
20241007,091400,389145318,1594,1594,1596,1594,1025
20241007,091300,387510463,1594,1595,1595,1583,4283
20241007,091200,380705872,1596,1596,1597,1593,1193
20241007,091100,378804344,1596,1597,1599,1590,3451
20241007,091000,373303967,1597,1590,1597,1590,2569
20241007,090900,369216614,1589,1590,1590,1588,1930
20241007,090800,366149160,1590,1600,1600,1590,2346
20241007,090700,362404610,1599,1598,1601,1595,3877
20241007,090600,356213870,1601,1601,1602,1596,6130
20241007,090500,346412528,1602,1591,1602,1590,10541
20241007,090400,329577743,1591,1600,1600,1588,5837
20241007,090300,320262972,1600,1596,1603,1596,19798
20241007,090200,288587257,1597,1582,1599,1581,16139
20241007,090100,262911265,1582,1584,1584,1561,58166
20241007,090000,171430255,1584,1586,1590,1580,101876