KissMeData/093240/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201600,3172326374,1860,1860,1860,1860,23465
20241007,201500,3172326374,1860,1860,1860,1860,0
20241007,201400,3172326374,1860,1860,1860,1860,0
20241007,201300,3172326374,1860,1860,1860,1860,0
20241007,201200,3172326374,1860,1860,1860,1860,0
20241007,201100,3172326374,1860,1860,1860,1860,0
20241007,201000,3172326374,1860,1860,1860,1860,0
20241007,200900,3172326374,1860,1860,1860,1860,0
20241007,200800,3172326374,1860,1860,1860,1860,0
20241007,200700,3172326374,1860,1860,1860,1860,0
20241007,200600,3172326374,1860,1860,1860,1860,0
20241007,200500,3172326374,1860,1860,1860,1860,0
20241007,200400,3172326374,1860,1860,1860,1860,0
20241007,200300,3172326374,1860,1860,1860,1860,0
20241007,200200,3172326374,1860,1860,1860,1860,0
20241007,200100,3172326374,1860,1860,1860,1860,0
20241007,200000,3172326374,1860,1860,1860,1860,0
20241007,195900,3172326374,1860,1860,1860,1860,0
20241007,195800,3172326374,1860,1860,1860,1860,0
20241007,195700,3172326374,1860,1860,1860,1860,0
20241007,195600,3172326374,1860,1860,1860,1860,0
20241007,195500,3172326374,1860,1860,1860,1860,0
20241007,195400,3172326374,1860,1860,1860,1860,0
20241007,195300,3172326374,1860,1860,1860,1860,0
20241007,195200,3172326374,1860,1860,1860,1860,0
20241007,195100,3172326374,1860,1860,1860,1860,0
20241007,195000,3172326374,1860,1860,1860,1860,0
20241007,194900,3172326374,1860,1860,1860,1860,0
20241007,194800,3172326374,1860,1860,1860,1860,0
20241007,194700,3172326374,1860,1860,1860,1860,0
20241007,194600,3172326374,1860,1860,1860,1860,23465
20241007,194500,3172326374,1860,1860,1860,1860,0
20241007,194400,3172326374,1860,1860,1860,1860,0
20241007,194300,3172326374,1860,1860,1860,1860,0
20241007,194200,3172326374,1860,1860,1860,1860,0
20241007,194100,3172326374,1860,1860,1860,1860,0
20241007,194000,3172326374,1860,1860,1860,1860,0
20241007,193900,3172326374,1860,1860,1860,1860,0
20241007,193800,3172326374,1860,1860,1860,1860,0
20241007,193700,3172326374,1860,1860,1860,1860,0
20241007,193600,3172326374,1860,1860,1860,1860,0
20241007,193500,3172326374,1860,1860,1860,1860,0
20241007,193400,3172326374,1860,1860,1860,1860,0
20241007,193300,3172326374,1860,1860,1860,1860,0
20241007,193200,3172326374,1860,1860,1860,1860,0
20241007,193100,3172326374,1860,1860,1860,1860,0
20241007,193000,3172326374,1860,1860,1860,1860,0
20241007,192900,3172326374,1860,1860,1860,1860,0
20241007,192800,3172326374,1860,1860,1860,1860,0
20241007,192700,3172326374,1860,1860,1860,1860,0
20241007,192600,3172326374,1860,1860,1860,1860,0
20241007,192500,3172326374,1860,1860,1860,1860,0
20241007,192400,3172326374,1860,1860,1860,1860,0
20241007,192300,3172326374,1860,1860,1860,1860,0
20241007,192200,3172326374,1860,1860,1860,1860,0
20241007,192100,3172326374,1860,1860,1860,1860,0
20241007,192000,3172326374,1860,1860,1860,1860,0
20241007,191900,3172326374,1860,1860,1860,1860,0
20241007,191800,3172326374,1860,1860,1860,1860,0
20241007,191700,3172326374,1860,1860,1860,1860,0
20241007,191600,3172326374,1860,1860,1860,1860,23465
20241007,191500,3172326374,1860,1860,1860,1860,0
20241007,191400,3172326374,1860,1860,1860,1860,0
20241007,191300,3172326374,1860,1860,1860,1860,0
20241007,191200,3172326374,1860,1860,1860,1860,0
20241007,191100,3172326374,1860,1860,1860,1860,0
20241007,191000,3172326374,1860,1860,1860,1860,0
20241007,190900,3172326374,1860,1860,1860,1860,0
20241007,190800,3172326374,1860,1860,1860,1860,0
20241007,190700,3172326374,1860,1860,1860,1860,0
20241007,190600,3172326374,1860,1860,1860,1860,0
20241007,190500,3172326374,1860,1860,1860,1860,0
20241007,190400,3172326374,1860,1860,1860,1860,0
20241007,190300,3172326374,1860,1860,1860,1860,0
20241007,190200,3172326374,1860,1860,1860,1860,0
20241007,190100,3172326374,1860,1860,1860,1860,0
20241007,190000,3172326374,1860,1860,1860,1860,0
20241007,185900,3172326374,1860,1860,1860,1860,0
20241007,185800,3172326374,1860,1860,1860,1860,0
20241007,185700,3172326374,1860,1860,1860,1860,0
20241007,185600,3172326374,1860,1860,1860,1860,0
20241007,185500,3172326374,1860,1860,1860,1860,0
20241007,185400,3172326374,1860,1860,1860,1860,0
20241007,185300,3172326374,1860,1860,1860,1860,0
20241007,185200,3172326374,1860,1860,1860,1860,0
20241007,185100,3172326374,1860,1860,1860,1860,0
20241007,185000,3172326374,1860,1860,1860,1860,0
20241007,184900,3172326374,1860,1860,1860,1860,0
20241007,184800,3172326374,1860,1860,1860,1860,0
20241007,184700,3172326374,1860,1860,1860,1860,0
20241007,184600,3172326374,1860,1860,1860,1860,23465
20241007,184500,3172326374,1860,1860,1860,1860,0
20241007,184400,3172326374,1860,1860,1860,1860,0
20241007,184300,3172326374,1860,1860,1860,1860,0
20241007,184200,3172326374,1860,1860,1860,1860,0
20241007,184100,3172326374,1860,1860,1860,1860,0
20241007,184000,3172326374,1860,1860,1860,1860,0
20241007,183900,3172326374,1860,1860,1860,1860,0
20241007,183800,3172326374,1860,1860,1860,1860,0
20241007,183700,3172326374,1860,1860,1860,1860,0
20241007,183600,3172326374,1860,1860,1860,1860,0
20241007,183500,3172326374,1860,1860,1860,1860,0
20241007,183400,3172326374,1860,1860,1860,1860,0
20241007,183300,3172326374,1860,1860,1860,1860,0
20241007,183200,3172326374,1860,1860,1860,1860,0
20241007,183100,3172326374,1860,1860,1860,1860,0
20241007,183000,3172326374,1860,1860,1860,1860,0
20241007,182900,3172326374,1860,1860,1860,1860,0
20241007,182800,3172326374,1860,1860,1860,1860,0
20241007,182700,3172326374,1860,1860,1860,1860,0
20241007,182600,3172326374,1860,1860,1860,1860,0
20241007,182500,3172326374,1860,1860,1860,1860,0
20241007,182400,3172326374,1860,1860,1860,1860,0
20241007,182300,3172326374,1860,1860,1860,1860,0
20241007,182200,3172326374,1860,1860,1860,1860,0
20241007,182100,3172326374,1860,1860,1860,1860,0
20241007,182000,3172326374,1860,1860,1860,1860,0
20241007,181900,3172326374,1860,1860,1860,1860,0
20241007,181800,3172326374,1860,1860,1860,1860,0
20241007,181700,3172326374,1860,1860,1860,1860,0
20241007,181600,3172326374,1860,1860,1860,1860,23465
20241007,181500,3172326374,1860,1860,1860,1860,0
20241007,181400,3172326374,1860,1860,1860,1860,0
20241007,181300,3172326374,1860,1860,1860,1860,0
20241007,181200,3172326374,1860,1860,1860,1860,0
20241007,181100,3172326374,1860,1860,1860,1860,0
20241007,181000,3172326374,1860,1860,1860,1860,0
20241007,180900,3172326374,1860,1860,1860,1860,0
20241007,180800,3172326374,1860,1860,1860,1860,0
20241007,180700,3172326374,1860,1860,1860,1860,0
20241007,180600,3172326374,1860,1860,1860,1860,0
20241007,180500,3172326374,1860,1860,1860,1860,0
20241007,180400,3172326374,1860,1860,1860,1860,0
20241007,180300,3172326374,1860,1860,1860,1860,0
20241007,180200,3172326374,1860,1860,1860,1860,0
20241007,180100,3172326374,1860,1860,1860,1860,0
20241007,180000,3172326374,1860,1860,1860,1860,0
20241007,175900,3172326374,1860,1860,1860,1860,0
20241007,175800,3172326374,1860,1860,1860,1860,0
20241007,175700,3172326374,1860,1860,1860,1860,0
20241007,175600,3172326374,1860,1860,1860,1860,0
20241007,175500,3172326374,1860,1860,1860,1860,0
20241007,175400,3172326374,1860,1860,1860,1860,0
20241007,175300,3172326374,1860,1860,1860,1860,0
20241007,175200,3172326374,1860,1860,1860,1860,0
20241007,175100,3172326374,1860,1860,1860,1860,0
20241007,175000,3172326374,1860,1860,1860,1860,0
20241007,174900,3172326374,1860,1860,1860,1860,0
20241007,174800,3172326374,1860,1860,1860,1860,0
20241007,174700,3172326374,1860,1860,1860,1860,0
20241007,174600,3172326374,1860,1860,1860,1860,23465
20241007,174500,3172326374,1860,1860,1860,1860,0
20241007,174400,3172326374,1860,1860,1860,1860,0
20241007,174300,3172326374,1860,1860,1860,1860,0
20241007,174200,3172326374,1860,1860,1860,1860,0
20241007,174100,3172326374,1860,1860,1860,1860,0
20241007,174000,3172326374,1860,1860,1860,1860,0
20241007,173900,3172326374,1860,1860,1860,1860,0
20241007,173800,3172326374,1860,1860,1860,1860,0
20241007,173700,3172326374,1860,1860,1860,1860,0
20241007,173600,3172326374,1860,1860,1860,1860,0
20241007,173500,3172326374,1860,1860,1860,1860,0
20241007,173400,3172326374,1860,1860,1860,1860,0
20241007,173300,3172326374,1860,1860,1860,1860,0
20241007,173200,3172326374,1860,1860,1860,1860,0
20241007,173100,3172326374,1860,1860,1860,1860,0
20241007,173000,3172326374,1860,1860,1860,1860,0
20241007,172900,3172326374,1860,1860,1860,1860,0
20241007,172800,3172326374,1860,1860,1860,1860,0
20241007,172700,3172326374,1860,1860,1860,1860,0
20241007,172600,3172326374,1860,1860,1860,1860,0
20241007,172500,3172326374,1860,1860,1860,1860,0
20241007,172400,3172326374,1860,1860,1860,1860,0
20241007,172300,3172326374,1860,1860,1860,1860,0
20241007,172200,3172326374,1860,1860,1860,1860,0
20241007,172100,3172326374,1860,1860,1860,1860,0
20241007,172000,3172326374,1860,1860,1860,1860,0
20241007,171900,3172326374,1860,1860,1860,1860,0
20241007,171800,3172326374,1860,1860,1860,1860,0
20241007,171700,3172326374,1860,1860,1860,1860,0
20241007,171600,3172326374,1860,1860,1860,1860,23465
20241007,171500,3172326374,1860,1860,1860,1860,0
20241007,171400,3172326374,1860,1860,1860,1860,0
20241007,171300,3172326374,1860,1860,1860,1860,0
20241007,171200,3172326374,1860,1860,1860,1860,0
20241007,171100,3172326374,1860,1860,1860,1860,0
20241007,171000,3172326374,1860,1860,1860,1860,0
20241007,170900,3172326374,1860,1860,1860,1860,0
20241007,170800,3172326374,1860,1860,1860,1860,0
20241007,170700,3172326374,1860,1860,1860,1860,0
20241007,170600,3172326374,1860,1860,1860,1860,0
20241007,170500,3172326374,1860,1860,1860,1860,0
20241007,170400,3172326374,1860,1860,1860,1860,0
20241007,170300,3172326374,1860,1860,1860,1860,0
20241007,170200,3172326374,1860,1860,1860,1860,0
20241007,170100,3172326374,1860,1860,1860,1860,0
20241007,170000,3172326374,1860,1860,1860,1860,0
20241007,165900,3172326374,1860,1860,1860,1860,0
20241007,165800,3172326374,1860,1860,1860,1860,0
20241007,165700,3172326374,1860,1860,1860,1860,0
20241007,165600,3172326374,1860,1860,1860,1860,0
20241007,165500,3172326374,1860,1860,1860,1860,0
20241007,165400,3172326374,1860,1860,1860,1860,0
20241007,165300,3172326374,1860,1860,1860,1860,0
20241007,165200,3172326374,1860,1860,1860,1860,0
20241007,165100,3172326374,1860,1860,1860,1860,0
20241007,165000,3172326374,1860,1860,1860,1860,0
20241007,164900,3172326374,1860,1860,1860,1860,0
20241007,164800,3172326374,1860,1860,1860,1860,0
20241007,164700,3172326374,1860,1860,1860,1860,0
20241007,164600,3172326374,1860,1860,1860,1860,23465
20241007,164500,3172326374,1860,1860,1860,1860,0
20241007,164400,3172326374,1860,1860,1860,1860,0
20241007,164300,3172326374,1860,1860,1860,1860,0
20241007,164200,3172326374,1860,1860,1860,1860,0
20241007,164100,3172326374,1860,1860,1860,1860,0
20241007,164000,3172326374,1860,1860,1860,1860,0
20241007,163900,3172326374,1860,1860,1860,1860,0
20241007,163800,3172326374,1860,1860,1860,1860,0
20241007,163700,3172326374,1860,1860,1860,1860,0
20241007,163600,3172326374,1860,1860,1860,1860,0
20241007,163500,3172326374,1860,1860,1860,1860,0
20241007,163400,3172326374,1860,1860,1860,1860,0
20241007,163300,3172326374,1860,1860,1860,1860,0
20241007,163200,3172326374,1860,1860,1860,1860,0
20241007,163100,3172326374,1860,1860,1860,1860,0
20241007,163000,3172326374,1860,1860,1860,1860,0
20241007,162900,3172326374,1860,1860,1860,1860,0
20241007,162800,3172326374,1860,1860,1860,1860,0
20241007,162700,3172326374,1860,1860,1860,1860,0
20241007,162600,3172326374,1860,1860,1860,1860,0
20241007,162500,3172326374,1860,1860,1860,1860,0
20241007,162400,3172326374,1860,1860,1860,1860,0
20241007,162300,3172326374,1860,1860,1860,1860,0
20241007,162200,3172326374,1860,1860,1860,1860,0
20241007,162100,3172326374,1860,1860,1860,1860,0
20241007,162000,3172326374,1860,1860,1860,1860,0
20241007,161900,3172326374,1860,1860,1860,1860,0
20241007,161800,3172326374,1860,1860,1860,1860,0
20241007,161700,3172326374,1860,1860,1860,1860,0
20241007,161600,3172326374,1860,1860,1860,1860,23465
20241007,161500,3172326374,1860,1860,1860,1860,0
20241007,161400,3172326374,1860,1860,1860,1860,0
20241007,161300,3172326374,1860,1860,1860,1860,0
20241007,161200,3172326374,1860,1860,1860,1860,0
20241007,161100,3172326374,1860,1860,1860,1860,0
20241007,161000,3172326374,1860,1860,1860,1860,0
20241007,160900,3172326374,1860,1860,1860,1860,0
20241007,160800,3172326374,1860,1860,1860,1860,0
20241007,160700,3172326374,1860,1860,1860,1860,0
20241007,160600,3172326374,1860,1860,1860,1860,0
20241007,160500,3172326374,1860,1860,1860,1860,0
20241007,160400,3172326374,1860,1860,1860,1860,0
20241007,160300,3172326374,1860,1860,1860,1860,0
20241007,160200,3172326374,1860,1860,1860,1860,0
20241007,160100,3172326374,1860,1860,1860,1860,0
20241007,160000,3172326374,1860,1860,1860,1860,0
20241007,155900,3172326374,1860,1860,1860,1860,0
20241007,155800,3172326374,1860,1860,1860,1860,0
20241007,155700,3172326374,1860,1860,1860,1860,0
20241007,155600,3172326374,1860,1860,1860,1860,0
20241007,155500,3172326374,1860,1860,1860,1860,0
20241007,155400,3172326374,1860,1860,1860,1860,0
20241007,155300,3172326374,1860,1860,1860,1860,0
20241007,155200,3172326374,1860,1860,1860,1860,0
20241007,155100,3172326374,1860,1860,1860,1860,0
20241007,155000,3172326374,1860,1860,1860,1860,0
20241007,154900,3172326374,1860,1860,1860,1860,0
20241007,154800,3172326374,1860,1860,1860,1860,0
20241007,154700,3172326374,1860,1860,1860,1860,0
20241007,154600,3172326374,1860,1860,1860,1860,23465
20241007,154500,3172326374,1860,1860,1860,1860,0
20241007,154400,3172326374,1860,1860,1860,1860,0
20241007,154300,3172326374,1860,1860,1860,1860,0
20241007,154200,3172326374,1860,1860,1860,1860,0
20241007,154100,3172326374,1860,1860,1860,1860,0
20241007,154000,3172326374,1860,1860,1860,1860,0
20241007,153900,3172326374,1860,1860,1860,1860,0
20241007,153800,3172326374,1860,1860,1860,1860,0
20241007,153700,3172326374,1860,1860,1860,1860,0
20241007,153600,3172326374,1860,1860,1860,1860,0
20241007,153500,3172326374,1860,1860,1860,1860,0
20241007,153400,3172326374,1860,1860,1860,1860,0
20241007,153300,3172326374,1860,1860,1860,1860,0
20241007,153200,3172326374,1860,1860,1860,1860,0
20241007,153100,3172326374,1860,1860,1860,1860,0
20241007,153000,3172326374,1860,1860,1860,1860,23465
20241007,152900,3128681474,1866,1866,1866,1866,0
20241007,152800,3128681474,1866,1866,1866,1866,0
20241007,152700,3128681474,1866,1866,1866,1866,0
20241007,152600,3128681474,1866,1866,1866,1866,0
20241007,152500,3128681474,1866,1866,1866,1866,0
20241007,152400,3128681474,1866,1866,1866,1866,0
20241007,152300,3128681474,1866,1866,1866,1866,0
20241007,152200,3128681474,1866,1866,1866,1866,0
20241007,152100,3128681474,1866,1866,1866,1866,0
20241007,152000,3128681474,1866,1866,1866,1866,0
20241007,151900,3128681474,1866,1861,1866,1860,9311
20241007,151800,3111346408,1862,1854,1862,1854,17745
20241007,151700,3078367392,1854,1861,1867,1854,7243
20241007,151600,3064898515,1857,1849,1867,1849,6874
20241007,151500,3052146837,1849,1846,1851,1838,3505
20241007,151400,3045666992,1846,1844,1846,1835,12554
20241007,151300,3022560741,1844,1837,1845,1837,8820
20241007,151200,3006307311,1838,1839,1844,1838,3338
20241007,151100,3000169591,1839,1845,1845,1837,14733
20241007,151000,2973018412,1845,1844,1847,1844,8450
20241007,150900,2957419933,1844,1840,1848,1840,7009
20241007,150800,2944492636,1839,1846,1846,1837,4782
20241007,150700,2935691069,1848,1844,1848,1831,20367
20241007,150600,2898243280,1844,1851,1851,1844,6858
20241007,150500,2885586849,1851,1849,1853,1846,10869
20241007,150400,2865492371,1848,1852,1855,1848,9013
20241007,150300,2848804363,1852,1857,1857,1849,13137
20241007,150200,2824486926,1855,1853,1858,1846,8419
20241007,150100,2808865704,1853,1871,1879,1843,25129
20241007,150000,2762119165,1871,1851,1894,1844,26993
20241007,145900,2711935637,1851,1895,1901,1846,57786
20241007,145800,2604114062,1896,1895,1920,1892,151019
20241007,145700,2316699945,1896,1880,1897,1872,69816
20241007,145600,2184921972,1877,1846,1879,1846,59714
20241007,145500,2073865934,1847,1858,1864,1847,31799
20241007,145400,2014818525,1860,1845,1864,1844,29498
20241007,145300,1960087223,1845,1845,1847,1834,12039
20241007,145200,1937883213,1845,1844,1853,1822,20061
20241007,145100,1900925388,1844,1856,1870,1842,53719
20241007,145000,1801052417,1855,1815,1855,1815,36514
20241007,144900,1733978449,1814,1813,1814,1813,1009
20241007,144800,1732148384,1813,1809,1813,1809,1660
20241007,144700,1729143699,1809,1809,1809,1809,33
20241007,144600,1729084002,1809,1809,1809,1809,4
20241007,144500,1729076766,1808,1806,1808,1806,698
20241007,144400,1727815779,1808,1808,1808,1808,1
20241007,144300,1727813971,1807,1807,1807,1807,0
20241007,144200,1727813971,1807,1807,1807,1807,3130
20241007,144100,1722158061,1808,1808,1808,1808,0
20241007,144000,1722158061,1808,1810,1810,1808,719
20241007,143900,1720857451,1808,1811,1811,1808,4066
20241007,143800,1713496973,1811,1811,1811,1811,0
20241007,143700,1713496973,1811,1811,1811,1811,3
20241007,143600,1713491540,1811,1811,1811,1811,154
20241007,143500,1713212646,1811,1812,1812,1811,1406
20241007,143400,1710666373,1819,1811,1819,1811,3
20241007,143300,1710660924,1810,1817,1817,1810,3484
20241007,143200,1704339008,1820,1820,1820,1820,50
20241007,143100,1704248008,1821,1821,1821,1821,1
20241007,143000,1704246187,1820,1820,1820,1820,55
20241007,142900,1704146087,1818,1818,1818,1818,2100
20241007,142800,1700328287,1818,1819,1819,1818,1153
20241007,142700,1698232082,1818,1824,1824,1818,2647
20241007,142600,1693408640,1824,1822,1825,1822,2410
20241007,142500,1689015002,1822,1819,1822,1819,2851
20241007,142400,1683825217,1818,1818,1818,1818,400
20241007,142300,1683098017,1817,1814,1817,1814,2639
20241007,142200,1678307621,1810,1810,1810,1810,5873
20241007,142100,1667677491,1810,1814,1814,1810,1511
20241007,142000,1664940937,1814,1814,1814,1814,15
20241007,141900,1664913727,1814,1814,1814,1814,385
20241007,141800,1664215337,1810,1814,1814,1810,2
20241007,141700,1664211713,1810,1810,1810,1810,818
20241007,141600,1662731133,1810,1816,1816,1810,617
20241007,141500,1661611741,1816,1813,1816,1813,530
20241007,141400,1660649364,1810,1807,1810,1807,1812
20241007,141300,1657374066,1804,1804,1804,1804,0
20241007,141200,1657374066,1804,1804,1804,1804,0
20241007,141100,1657374066,1804,1808,1808,1804,1127
20241007,141000,1655340741,1808,1808,1808,1808,0
20241007,140900,1655340741,1808,1803,1808,1803,8
20241007,140800,1655326282,1803,1804,1804,1803,110
20241007,140700,1655127951,1803,1803,1803,1803,0
20241007,140600,1655127951,1803,1804,1804,1803,532
20241007,140500,1654168754,1809,1803,1809,1803,1065
20241007,140400,1652248499,1810,1811,1811,1810,83
20241007,140300,1652098236,1811,1807,1812,1807,2377
20241007,140200,1647794132,1807,1811,1811,1807,5404
20241007,140100,1638025667,1810,1810,1810,1810,2011
20241007,140000,1634385757,1801,1805,1810,1801,1332
20241007,135900,1631976458,1812,1812,1812,1812,0
20241007,135800,1631976458,1812,1799,1812,1799,2190
20241007,135700,1628036301,1799,1797,1799,1796,111
20241007,135600,1627836793,1797,1798,1799,1797,441
20241007,135500,1627043974,1798,1796,1799,1796,342
20241007,135400,1626429639,1796,1798,1798,1796,798
20241007,135300,1624996344,1799,1800,1800,1799,2306
20241007,135200,1620845556,1801,1804,1816,1801,5758
20241007,135100,1610448591,1805,1805,1805,1805,459
20241007,135000,1609620096,1805,1806,1806,1805,5965
20241007,134900,1598849473,1806,1806,1806,1806,244
20241007,134800,1598408809,1816,1806,1816,1806,1435
20241007,134700,1595816239,1807,1807,1807,1807,11
20241007,134600,1595796362,1807,1807,1807,1807,2768
20241007,134500,1590794586,1807,1809,1809,1807,1029
20241007,134400,1588934172,1809,1812,1812,1809,667
20241007,134300,1587726471,1812,1815,1815,1812,2
20241007,134200,1587722844,1812,1812,1812,1812,200
20241007,134100,1587360444,1818,1818,1818,1818,0
20241007,134000,1587360444,1818,1818,1818,1818,0
20241007,133900,1587360444,1818,1818,1818,1818,0
20241007,133800,1587360444,1818,1818,1818,1818,10
20241007,133700,1587342264,1817,1816,1817,1816,5000
20241007,133600,1578257770,1816,1816,1816,1816,0
20241007,133500,1578257770,1816,1816,1816,1816,1880
20241007,133400,1574843690,1807,1816,1816,1807,2269
20241007,133300,1570725139,1816,1816,1816,1816,2000
20241007,133200,1567093139,1816,1811,1816,1810,2401
20241007,133100,1562735319,1810,1811,1811,1810,2
20241007,133000,1562731698,1819,1819,1819,1819,22
20241007,132900,1562691680,1818,1809,1818,1809,2002
20241007,132800,1559052053,1808,1809,1809,1808,3509
20241007,132700,1552707450,1810,1814,1814,1810,11769
20241007,132600,1531373775,1820,1820,1820,1820,0
20241007,132500,1531373775,1820,1815,1820,1814,1059
20241007,132400,1529452529,1820,1820,1820,1820,0
20241007,132300,1529452529,1820,1818,1820,1814,1976
20241007,132200,1525866181,1820,1820,1820,1820,1
20241007,132100,1525864361,1820,1820,1820,1820,1
20241007,132000,1525862541,1820,1820,1820,1820,1130
20241007,131900,1523805941,1824,1824,1824,1824,500
20241007,131800,1522893941,1824,1824,1824,1824,0
20241007,131700,1522893941,1824,1824,1824,1824,0
20241007,131600,1522893941,1824,1824,1824,1824,3
20241007,131500,1522888469,1824,1817,1824,1817,5
20241007,131400,1522879370,1817,1823,1824,1817,3088
20241007,131300,1517261840,1824,1824,1824,1824,5
20241007,131200,1517252720,1823,1825,1825,1823,437
20241007,131100,1516455197,1825,1823,1826,1823,2667
20241007,131000,1511587674,1825,1825,1825,1823,1029
20241007,130900,1509711429,1825,1823,1825,1823,188
20241007,130800,1509368389,1825,1823,1825,1823,5521
20241007,130700,1499294863,1823,1819,1823,1819,4780
20241007,130600,1490586323,1818,1815,1818,1814,722
20241007,130500,1489275860,1815,1815,1815,1815,1000
20241007,130400,1487460860,1815,1815,1815,1813,3817
20241007,130300,1480534175,1815,1816,1816,1815,1256
20241007,130200,1478254034,1818,1816,1818,1816,691
20241007,130100,1476999174,1816,1816,1816,1816,1117
20241007,130000,1474970702,1817,1817,1817,1817,1072
20241007,125900,1473022878,1817,1817,1817,1817,0
20241007,125800,1473022878,1817,1817,1817,1817,1
20241007,125700,1473021061,1819,1821,1821,1819,2711
20241007,125600,1468086218,1821,1821,1821,1821,8
20241007,125500,1468071650,1821,1821,1821,1821,580
20241007,125400,1467015470,1821,1821,1822,1821,1496
20241007,125300,1464291253,1821,1821,1821,1821,463
20241007,125200,1463448130,1821,1821,1821,1821,102
20241007,125100,1463262388,1822,1819,1822,1819,263
20241007,125000,1462783483,1820,1820,1820,1820,2
20241007,124900,1462779843,1820,1819,1821,1819,5777
20241007,124800,1452270341,1819,1818,1819,1817,322
20241007,124700,1451684817,1818,1819,1819,1818,227
20241007,124600,1451271906,1819,1819,1819,1819,101
20241007,124500,1451088187,1818,1817,1818,1817,1001
20241007,124400,1449268595,1818,1814,1818,1814,503
20241007,124300,1448354645,1814,1813,1814,1813,500
20241007,124200,1447447736,1810,1810,1810,1810,0
20241007,124100,1447447736,1810,1810,1810,1810,2995
20241007,124000,1442026786,1810,1810,1810,1810,3591
20241007,123900,1435527076,1810,1810,1810,1810,1771
20241007,123800,1432321566,1810,1805,1810,1805,86
20241007,123700,1432166296,1805,1807,1807,1804,3475
20241007,123600,1425893809,1808,1811,1811,1808,3565
20241007,123500,1419443260,1813,1813,1813,1813,0
20241007,123400,1419443260,1813,1814,1814,1811,3149
20241007,123300,1413735687,1814,1814,1814,1814,2700
20241007,123200,1408837887,1820,1820,1820,1820,30
20241007,123100,1408783287,1814,1814,1814,1814,0
20241007,123000,1408783287,1814,1814,1814,1814,0
20241007,122900,1408783287,1814,1813,1814,1813,6
20241007,122800,1408772406,1812,1812,1812,1812,1389
20241007,122700,1406255538,1812,1814,1814,1812,3358
20241007,122600,1400170542,1812,1814,1819,1812,2077
20241007,122500,1396392866,1812,1812,1812,1812,339
20241007,122400,1395778598,1812,1812,1812,1812,339
20241007,122300,1395164330,1812,1819,1819,1812,4106
20241007,122200,1387712203,1819,1819,1819,1819,8097
20241007,122100,1372983760,1819,1818,1819,1818,28
20241007,122000,1372932830,1819,1819,1819,1819,100
20241007,121900,1372750930,1819,1819,1819,1819,11
20241007,121800,1372730921,1813,1813,1813,1813,0
20241007,121700,1372730921,1813,1820,1820,1813,3798
20241007,121600,1365823977,1820,1821,1821,1820,1040
20241007,121500,1363931167,1820,1821,1821,1820,1950
20241007,121400,1360381968,1821,1821,1821,1821,1
20241007,121300,1360380147,1820,1821,1821,1820,190
20241007,121200,1360034297,1820,1820,1820,1820,113
20241007,121100,1359828637,1820,1822,1822,1820,754
20241007,121000,1358456297,1820,1820,1820,1820,0
20241007,120900,1358456297,1820,1816,1820,1816,2123
20241007,120800,1354592521,1820,1820,1820,1820,9
20241007,120700,1354576141,1820,1820,1820,1820,1
20241007,120600,1354574321,1815,1817,1817,1814,296
20241007,120500,1354036974,1817,1817,1817,1817,0
20241007,120400,1354036974,1817,1817,1820,1817,315
20241007,120300,1353464616,1817,1817,1817,1817,206
20241007,120200,1353090314,1817,1818,1818,1817,1254
20241007,120100,1350810809,1818,1818,1818,1818,263
20241007,120000,1350332675,1819,1819,1819,1819,153
20241007,115900,1350054368,1819,1819,1819,1819,347
20241007,115800,1349423175,1817,1824,1824,1817,2122
20241007,115700,1345557855,1824,1824,1824,1824,52
20241007,115600,1345463007,1824,1824,1824,1824,45
20241007,115500,1345380927,1822,1823,1823,1822,618
20241007,115400,1344254886,1822,1822,1823,1822,1077
20241007,115300,1342292569,1823,1826,1826,1823,11
20241007,115200,1342272513,1827,1824,1827,1821,1668
20241007,115100,1339229739,1821,1821,1821,1821,13
20241007,115000,1339206066,1823,1827,1827,1823,1120
20241007,114900,1337163906,1827,1819,1827,1819,574
20241007,114800,1336116968,1818,1818,1818,1818,15
20241007,114700,1336089698,1818,1818,1818,1818,0
20241007,114600,1336089698,1818,1817,1818,1817,1669
20241007,114500,1333056940,1817,1818,1818,1817,726
20241007,114400,1331737748,1818,1818,1818,1818,480
20241007,114300,1330865108,1819,1817,1819,1817,54
20241007,114200,1330766936,1816,1818,1821,1814,505
20241007,114100,1329849310,1820,1820,1820,1820,119
20241007,114000,1329632730,1820,1820,1820,1820,770
20241007,113900,1328231330,1818,1828,1828,1818,2627
20241007,113800,1323453188,1828,1819,1828,1819,483
20241007,113700,1322573153,1819,1818,1819,1818,443
20241007,113600,1321767400,1818,1818,1818,1818,100
20241007,113500,1321585600,1813,1817,1817,1813,1385
20241007,113400,1319070546,1817,1817,1817,1817,18
20241007,113300,1319037840,1816,1816,1816,1816,33
20241007,113200,1318977912,1816,1816,1816,1816,0
20241007,113100,1318977912,1816,1815,1816,1815,501
20241007,113000,1318068097,1815,1818,1818,1815,1955
20241007,112900,1314514072,1818,1816,1818,1816,283
20241007,112800,1313999784,1815,1815,1815,1815,0
20241007,112700,1313999784,1815,1816,1816,1815,958
20241007,112600,1312260076,1816,1817,1817,1816,305
20241007,112500,1311705946,1817,1815,1817,1815,793
20241007,112400,1310265120,1817,1817,1817,1817,2000
20241007,112300,1306631120,1817,1817,1817,1817,102
20241007,112200,1306445786,1813,1813,1813,1813,643
20241007,112100,1305280027,1812,1816,1817,1812,2903
20241007,112000,1300008428,1818,1818,1818,1818,5
20241007,111900,1299999338,1818,1818,1818,1818,800
20241007,111800,1298544938,1818,1818,1818,1818,1
20241007,111700,1298543120,1819,1820,1820,1819,453
20241007,111600,1297718886,1820,1820,1820,1820,846
20241007,111500,1296179166,1820,1820,1821,1820,5459
20241007,111400,1286241666,1821,1821,1821,1821,10
20241007,111300,1286223456,1829,1816,1829,1816,1447
20241007,111200,1283592235,1820,1820,1820,1820,187
20241007,111100,1283251895,1815,1819,1819,1815,2504
20241007,111000,1278703513,1820,1820,1820,1819,869
20241007,110900,1277122033,1820,1821,1821,1820,245
20241007,110800,1276676129,1821,1822,1822,1821,206
20241007,110700,1276300798,1830,1831,1831,1830,41
20241007,110600,1276225728,1832,1832,1832,1832,1
20241007,110500,1276223896,1819,1825,1832,1819,1738
20241007,110400,1273058047,1825,1824,1825,1824,1710
20241007,110300,1269937397,1825,1821,1825,1821,308
20241007,110200,1269376522,1825,1825,1825,1821,216
20241007,110100,1268982782,1824,1820,1824,1820,2
20241007,110000,1268979138,1825,1820,1825,1820,547
20241007,105900,1267983573,1819,1819,1819,1819,770
20241007,105800,1266582943,1820,1811,1820,1811,24
20241007,105700,1266539434,1811,1811,1811,1811,619
20241007,105600,1265418425,1811,1812,1812,1811,499
20241007,105500,1264514674,1811,1819,1820,1808,7202
20241007,105400,1251479129,1820,1822,1828,1820,1230
20241007,105300,1249238734,1822,1825,1825,1816,1727
20241007,105200,1246090756,1825,1827,1827,1824,4047
20241007,105100,1238704895,1828,1831,1831,1828,7553
20241007,105000,1224892555,1831,1832,1832,1831,184
20241007,104900,1224555541,1836,1837,1837,1836,82
20241007,104800,1224404969,1837,1837,1837,1837,0
20241007,104700,1224404969,1837,1837,1837,1836,8
20241007,104600,1224390274,1837,1829,1837,1829,122
20241007,104500,1224167076,1829,1833,1833,1828,4688
20241007,104400,1215593890,1836,1837,1837,1836,8912
20241007,104300,1199222549,1837,1839,1840,1837,556
20241007,104200,1198200865,1838,1838,1838,1838,500
20241007,104100,1197281865,1840,1840,1840,1838,1099
20241007,104000,1195259717,1840,1842,1847,1840,797
20241007,103900,1193791785,1842,1838,1842,1838,435
20241007,103800,1192991308,1839,1839,1839,1839,1262
20241007,103700,1190670490,1840,1842,1842,1840,1524
20241007,103600,1187864582,1842,1842,1849,1842,3029
20241007,103500,1182285150,1842,1849,1849,1840,1195
20241007,103400,1180085255,1843,1841,1843,1839,2619
20241007,103300,1175258584,1841,1841,1841,1837,8656
20241007,103200,1159333847,1841,1854,1858,1839,8663
20241007,103100,1143277885,1855,1830,1855,1830,11669
20241007,103000,1121736636,1837,1838,1838,1837,2513
20241007,102900,1117118254,1831,1836,1838,1829,1503
20241007,102800,1114366405,1831,1828,1842,1828,2383
20241007,102700,1109992388,1842,1832,1846,1825,14138
20241007,102600,1084028749,1831,1821,1831,1821,7165
20241007,102500,1070931907,1819,1817,1822,1817,435
20241007,102400,1070139555,1820,1816,1820,1815,9492
20241007,102300,1052881640,1816,1815,1816,1813,1787
20241007,102200,1049638364,1815,1816,1816,1815,5501
20241007,102100,1039649048,1816,1816,1816,1816,1312
20241007,102000,1037266456,1816,1815,1816,1815,1547
20241007,101900,1034458462,1815,1808,1815,1808,1014
20241007,101800,1032620840,1812,1808,1812,1808,2491
20241007,101700,1028110030,1807,1804,1807,1804,1391
20241007,101600,1025597843,1806,1804,1806,1804,624
20241007,101500,1024471147,1806,1804,1806,1804,493
20241007,101400,1023580836,1805,1803,1805,1803,1560
20241007,101300,1020768036,1803,1802,1803,1802,310
20241007,101200,1020209329,1802,1798,1802,1798,3
20241007,101100,1020203927,1795,1795,1796,1795,219
20241007,101000,1019810821,1794,1794,1794,1794,248
20241007,100900,1019365909,1795,1795,1795,1795,4
20241007,100800,1019358729,1795,1795,1795,1795,129
20241007,100700,1019127174,1795,1792,1795,1792,4565
20241007,100600,1010937486,1794,1796,1796,1794,2950
20241007,100500,1005642376,1795,1802,1802,1795,917
20241007,100400,1003992572,1802,1802,1802,1802,29
20241007,100300,1003940314,1801,1801,1801,1801,32
20241007,100200,1003882682,1801,1800,1801,1800,132
20241007,100100,1003644982,1800,1807,1807,1795,1487
20241007,100000,1000967870,1808,1796,1808,1794,5222
20241007,095900,991572609,1795,1795,1795,1794,3361
20241007,095800,985542425,1795,1795,1795,1794,2483
20241007,095700,981086950,1808,1810,1810,1794,1146
20241007,095600,979027035,1810,1791,1810,1790,2113
20241007,095500,975228768,1790,1800,1800,1790,1415
20241007,095400,972695618,1800,1792,1800,1786,7165
20241007,095300,959850752,1791,1792,1792,1791,950
20241007,095200,958148581,1792,1799,1799,1791,3101
20241007,095100,952583128,1799,1799,1800,1797,8996
20241007,095000,936400200,1799,1814,1815,1798,6800
20241007,094900,924084073,1815,1816,1816,1815,2309
20241007,094800,919892250,1815,1814,1815,1812,1179
20241007,094700,917754823,1814,1813,1814,1812,1255
20241007,094600,915480233,1813,1814,1814,1813,3082
20241007,094500,909892260,1814,1799,1814,1797,1906
20241007,094400,906451991,1797,1799,1799,1797,1584
20241007,094300,903604569,1800,1809,1809,1799,1053
20241007,094200,901709369,1809,1801,1809,1799,2785
20241007,094100,896694142,1801,1810,1810,1798,3728
20241007,094000,889984573,1810,1813,1814,1800,1968
20241007,093900,886436163,1813,1804,1813,1800,1444
20241007,093800,883835418,1801,1789,1801,1788,5735
20241007,093700,873538559,1788,1797,1797,1785,11085
20241007,093600,853706039,1796,1801,1801,1796,3611
20241007,093500,847211636,1801,1806,1806,1800,3333
20241007,093400,841208271,1806,1823,1823,1806,13701
20241007,093300,816422930,1824,1824,1824,1811,1170
20241007,093200,814303428,1813,1814,1814,1813,2387
20241007,093100,809975428,1813,1827,1827,1813,3386
20241007,093000,803821434,1828,1813,1828,1809,5072
20241007,092900,794588459,1813,1821,1821,1806,10559
20241007,092800,775376391,1806,1811,1830,1806,6045
20241007,092700,764427512,1811,1806,1815,1806,986
20241007,092600,762641509,1806,1809,1809,1799,5777
20241007,092500,752212257,1809,1830,1830,1809,21506
20241007,092400,713154234,1821,1830,1831,1821,1802
20241007,092300,709871141,1831,1820,1831,1820,914
20241007,092200,708198980,1831,1820,1831,1820,1716
20241007,092100,705073638,1820,1819,1831,1818,1555
20241007,092000,702238061,1818,1815,1835,1812,14818
20241007,091900,675302429,1815,1833,1833,1813,17966
20241007,091800,642568872,1849,1861,1861,1835,22067
20241007,091700,601794156,1862,1853,1870,1850,44416
20241007,091600,518994739,1853,1837,1867,1837,44584
20241007,091500,436632600,1836,1827,1836,1827,2076
20241007,091400,432830970,1827,1824,1834,1824,2079
20241007,091300,429032027,1822,1832,1839,1819,16350
20241007,091200,399074528,1832,1813,1833,1813,19071
20241007,091100,364329647,1813,1807,1814,1798,7661
20241007,091000,350509031,1807,1798,1809,1798,2418
20241007,090900,346140336,1785,1813,1813,1785,2845
20241007,090800,341025562,1797,1753,1813,1749,29106
20241007,090700,289743679,1754,1775,1775,1750,11731
20241007,090600,269097799,1775,1788,1798,1775,9333
20241007,090500,252463802,1783,1788,1798,1783,6083
20241007,090400,241602945,1784,1799,1799,1782,7473
20241007,090300,228235134,1799,1812,1812,1797,24171
20241007,090200,184679753,1812,1810,1821,1803,19737
20241007,090100,149008367,1811,1828,1842,1811,28731
20241007,090000,96554729,1829,1844,1844,1811,52519