KissMeData/008350/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185300,3229651198,1468,1468,1468,1468,75556
20241007,185200,3229651198,1468,1468,1468,1468,0
20241007,185100,3229651198,1468,1468,1468,1468,0
20241007,185000,3229651198,1468,1468,1468,1468,0
20241007,184900,3229651198,1468,1468,1468,1468,0
20241007,184800,3229651198,1468,1468,1468,1468,0
20241007,184700,3229651198,1468,1468,1468,1468,0
20241007,184600,3229651198,1468,1468,1468,1468,0
20241007,184500,3229651198,1468,1468,1468,1468,0
20241007,184400,3229651198,1468,1468,1468,1468,0
20241007,184300,3229651198,1468,1468,1468,1468,0
20241007,184200,3229651198,1468,1468,1468,1468,0
20241007,184100,3229651198,1468,1468,1468,1468,0
20241007,184000,3229651198,1468,1468,1468,1468,0
20241007,183900,3229651198,1468,1468,1468,1468,0
20241007,183800,3229651198,1468,1468,1468,1468,0
20241007,183700,3229651198,1468,1468,1468,1468,0
20241007,183600,3229651198,1468,1468,1468,1468,0
20241007,183500,3229651198,1468,1468,1468,1468,0
20241007,183400,3229651198,1468,1468,1468,1468,0
20241007,183300,3229651198,1468,1468,1468,1468,0
20241007,183200,3229651198,1468,1468,1468,1468,0
20241007,183100,3229651198,1468,1468,1468,1468,0
20241007,183000,3229651198,1468,1468,1468,1468,0
20241007,182900,3229651198,1468,1468,1468,1468,0
20241007,182800,3229651198,1468,1468,1468,1468,0
20241007,182700,3229651198,1468,1468,1468,1468,0
20241007,182600,3229651198,1468,1468,1468,1468,0
20241007,182500,3229651198,1468,1468,1468,1468,0
20241007,182400,3229651198,1468,1468,1468,1468,0
20241007,182300,3229651198,1468,1468,1468,1468,75556
20241007,182200,3229651198,1468,1468,1468,1468,0
20241007,182100,3229651198,1468,1468,1468,1468,0
20241007,182000,3229651198,1468,1468,1468,1468,0
20241007,181900,3229651198,1468,1468,1468,1468,0
20241007,181800,3229651198,1468,1468,1468,1468,0
20241007,181700,3229651198,1468,1468,1468,1468,0
20241007,181600,3229651198,1468,1468,1468,1468,0
20241007,181500,3229651198,1468,1468,1468,1468,0
20241007,181400,3229651198,1468,1468,1468,1468,0
20241007,181300,3229651198,1468,1468,1468,1468,0
20241007,181200,3229651198,1468,1468,1468,1468,0
20241007,181100,3229651198,1468,1468,1468,1468,0
20241007,181000,3229651198,1468,1468,1468,1468,0
20241007,180900,3229651198,1468,1468,1468,1468,0
20241007,180800,3229651198,1468,1468,1468,1468,0
20241007,180700,3229651198,1468,1468,1468,1468,0
20241007,180600,3229651198,1468,1468,1468,1468,0
20241007,180500,3229651198,1468,1468,1468,1468,0
20241007,180400,3229651198,1468,1468,1468,1468,0
20241007,180300,3229651198,1468,1468,1468,1468,0
20241007,180200,3229651198,1468,1468,1468,1468,0
20241007,180100,3229651198,1468,1468,1468,1468,0
20241007,180000,3229651198,1468,1468,1468,1468,0
20241007,175900,3229651198,1468,1468,1468,1468,0
20241007,175800,3229651198,1468,1468,1468,1468,0
20241007,175700,3229651198,1468,1468,1468,1468,0
20241007,175600,3229651198,1468,1468,1468,1468,0
20241007,175500,3229651198,1468,1468,1468,1468,0
20241007,175400,3229651198,1468,1468,1468,1468,0
20241007,175300,3229651198,1468,1468,1468,1468,75556
20241007,175200,3229651198,1468,1468,1468,1468,0
20241007,175100,3229651198,1468,1468,1468,1468,0
20241007,175000,3229651198,1468,1468,1468,1468,0
20241007,174900,3229651198,1468,1468,1468,1468,0
20241007,174800,3229651198,1468,1468,1468,1468,0
20241007,174700,3229651198,1468,1468,1468,1468,0
20241007,174600,3229651198,1468,1468,1468,1468,0
20241007,174500,3229651198,1468,1468,1468,1468,0
20241007,174400,3229651198,1468,1468,1468,1468,0
20241007,174300,3229651198,1468,1468,1468,1468,0
20241007,174200,3229651198,1468,1468,1468,1468,0
20241007,174100,3229651198,1468,1468,1468,1468,0
20241007,174000,3229651198,1468,1468,1468,1468,0
20241007,173900,3229651198,1468,1468,1468,1468,0
20241007,173800,3229651198,1468,1468,1468,1468,0
20241007,173700,3229651198,1468,1468,1468,1468,0
20241007,173600,3229651198,1468,1468,1468,1468,0
20241007,173500,3229651198,1468,1468,1468,1468,0
20241007,173400,3229651198,1468,1468,1468,1468,0
20241007,173300,3229651198,1468,1468,1468,1468,0
20241007,173200,3229651198,1468,1468,1468,1468,0
20241007,173100,3229651198,1468,1468,1468,1468,0
20241007,173000,3229651198,1468,1468,1468,1468,0
20241007,172900,3229651198,1468,1468,1468,1468,0
20241007,172800,3229651198,1468,1468,1468,1468,0
20241007,172700,3229651198,1468,1468,1468,1468,0
20241007,172600,3229651198,1468,1468,1468,1468,0
20241007,172500,3229651198,1468,1468,1468,1468,0
20241007,172400,3229651198,1468,1468,1468,1468,0
20241007,172300,3229651198,1468,1468,1468,1468,75556
20241007,172200,3229651198,1468,1468,1468,1468,0
20241007,172100,3229651198,1468,1468,1468,1468,0
20241007,172000,3229651198,1468,1468,1468,1468,0
20241007,171900,3229651198,1468,1468,1468,1468,0
20241007,171800,3229651198,1468,1468,1468,1468,0
20241007,171700,3229651198,1468,1468,1468,1468,0
20241007,171600,3229651198,1468,1468,1468,1468,0
20241007,171500,3229651198,1468,1468,1468,1468,0
20241007,171400,3229651198,1468,1468,1468,1468,0
20241007,171300,3229651198,1468,1468,1468,1468,0
20241007,171200,3229651198,1468,1468,1468,1468,0
20241007,171100,3229651198,1468,1468,1468,1468,0
20241007,171000,3229651198,1468,1468,1468,1468,0
20241007,170900,3229651198,1468,1468,1468,1468,0
20241007,170800,3229651198,1468,1468,1468,1468,0
20241007,170700,3229651198,1468,1468,1468,1468,0
20241007,170600,3229651198,1468,1468,1468,1468,0
20241007,170500,3229651198,1468,1468,1468,1468,0
20241007,170400,3229651198,1468,1468,1468,1468,0
20241007,170300,3229651198,1468,1468,1468,1468,0
20241007,170200,3229651198,1468,1468,1468,1468,0
20241007,170100,3229651198,1468,1468,1468,1468,0
20241007,170000,3229651198,1468,1468,1468,1468,0
20241007,165900,3229651198,1468,1468,1468,1468,0
20241007,165800,3229651198,1468,1468,1468,1468,0
20241007,165700,3229651198,1468,1468,1468,1468,0
20241007,165600,3229651198,1468,1468,1468,1468,0
20241007,165500,3229651198,1468,1468,1468,1468,0
20241007,165400,3229651198,1468,1468,1468,1468,0
20241007,165300,3229651198,1468,1468,1468,1468,75556
20241007,165200,3229651198,1468,1468,1468,1468,0
20241007,165100,3229651198,1468,1468,1468,1468,0
20241007,165000,3229651198,1468,1468,1468,1468,0
20241007,164900,3229651198,1468,1468,1468,1468,0
20241007,164800,3229651198,1468,1468,1468,1468,0
20241007,164700,3229651198,1468,1468,1468,1468,0
20241007,164600,3229651198,1468,1468,1468,1468,0
20241007,164500,3229651198,1468,1468,1468,1468,0
20241007,164400,3229651198,1468,1468,1468,1468,0
20241007,164300,3229651198,1468,1468,1468,1468,0
20241007,164200,3229651198,1468,1468,1468,1468,0
20241007,164100,3229651198,1468,1468,1468,1468,0
20241007,164000,3229651198,1468,1468,1468,1468,0
20241007,163900,3229651198,1468,1468,1468,1468,0
20241007,163800,3229651198,1468,1468,1468,1468,0
20241007,163700,3229651198,1468,1468,1468,1468,0
20241007,163600,3229651198,1468,1468,1468,1468,0
20241007,163500,3229651198,1468,1468,1468,1468,0
20241007,163400,3229651198,1468,1468,1468,1468,0
20241007,163300,3229651198,1468,1468,1468,1468,0
20241007,163200,3229651198,1468,1468,1468,1468,0
20241007,163100,3229651198,1468,1468,1468,1468,0
20241007,163000,3229651198,1468,1468,1468,1468,0
20241007,162900,3229651198,1468,1468,1468,1468,0
20241007,162800,3229651198,1468,1468,1468,1468,0
20241007,162700,3229651198,1468,1468,1468,1468,0
20241007,162600,3229651198,1468,1468,1468,1468,0
20241007,162500,3229651198,1468,1468,1468,1468,0
20241007,162400,3229651198,1468,1468,1468,1468,0
20241007,162300,3229651198,1468,1468,1468,1468,75556
20241007,162200,3229651198,1468,1468,1468,1468,0
20241007,162100,3229651198,1468,1468,1468,1468,0
20241007,162000,3229651198,1468,1468,1468,1468,0
20241007,161900,3229651198,1468,1468,1468,1468,0
20241007,161800,3229651198,1468,1468,1468,1468,0
20241007,161700,3229651198,1468,1468,1468,1468,0
20241007,161600,3229651198,1468,1468,1468,1468,0
20241007,161500,3229651198,1468,1468,1468,1468,0
20241007,161400,3229651198,1468,1468,1468,1468,0
20241007,161300,3229651198,1468,1468,1468,1468,0
20241007,161200,3229651198,1468,1468,1468,1468,0
20241007,161100,3229651198,1468,1468,1468,1468,0
20241007,161000,3229651198,1468,1468,1468,1468,0
20241007,160900,3229651198,1468,1468,1468,1468,0
20241007,160800,3229651198,1468,1468,1468,1468,0
20241007,160700,3229651198,1468,1468,1468,1468,0
20241007,160600,3229651198,1468,1468,1468,1468,0
20241007,160500,3229651198,1468,1468,1468,1468,0
20241007,160400,3229651198,1468,1468,1468,1468,0
20241007,160300,3229651198,1468,1468,1468,1468,0
20241007,160200,3229651198,1468,1468,1468,1468,0
20241007,160100,3229651198,1468,1468,1468,1468,0
20241007,160000,3229651198,1468,1468,1468,1468,0
20241007,155900,3229651198,1468,1468,1468,1468,0
20241007,155800,3229651198,1468,1468,1468,1468,0
20241007,155700,3229651198,1468,1468,1468,1468,0
20241007,155600,3229651198,1468,1468,1468,1468,0
20241007,155500,3229651198,1468,1468,1468,1468,0
20241007,155400,3229651198,1468,1468,1468,1468,0
20241007,155300,3229651198,1468,1468,1468,1468,75556
20241007,155200,3229651198,1468,1468,1468,1468,0
20241007,155100,3229651198,1468,1468,1468,1468,0
20241007,155000,3229651198,1468,1468,1468,1468,0
20241007,154900,3229651198,1468,1468,1468,1468,0
20241007,154800,3229651198,1468,1468,1468,1468,0
20241007,154700,3229651198,1468,1468,1468,1468,0
20241007,154600,3229651198,1468,1468,1468,1468,0
20241007,154500,3229651198,1468,1468,1468,1468,0
20241007,154400,3229651198,1468,1468,1468,1468,0
20241007,154300,3229651198,1468,1468,1468,1468,0
20241007,154200,3229651198,1468,1468,1468,1468,0
20241007,154100,3229651198,1468,1468,1468,1468,0
20241007,154000,3229651198,1468,1468,1468,1468,0
20241007,153900,3229651198,1468,1468,1468,1468,0
20241007,153800,3229651198,1468,1468,1468,1468,0
20241007,153700,3229651198,1468,1468,1468,1468,0
20241007,153600,3229651198,1468,1468,1468,1468,0
20241007,153500,3229651198,1468,1468,1468,1468,0
20241007,153400,3229651198,1468,1468,1468,1468,0
20241007,153300,3229651198,1468,1468,1468,1468,0
20241007,153200,3229651198,1468,1468,1468,1468,0
20241007,153100,3229651198,1468,1468,1468,1468,0
20241007,153000,3229651198,1468,1468,1468,1468,75556
20241007,152900,3118734990,1476,1476,1476,1476,0
20241007,152800,3118734990,1476,1476,1476,1476,0
20241007,152700,3118734990,1476,1476,1476,1476,0
20241007,152600,3118734990,1476,1476,1476,1476,0
20241007,152500,3118734990,1476,1476,1476,1476,0
20241007,152400,3118734990,1476,1476,1476,1476,0
20241007,152300,3118734990,1476,1476,1476,1476,0
20241007,152200,3118734990,1476,1476,1476,1476,0
20241007,152100,3118734990,1476,1476,1476,1476,0
20241007,152000,3118734990,1476,1476,1476,1476,0
20241007,151900,3118734990,1476,1474,1476,1474,3207
20241007,151800,3114004318,1475,1475,1475,1474,5610
20241007,151700,3105735170,1476,1474,1476,1474,1932
20241007,151600,3102887167,1475,1475,1475,1474,1584
20241007,151500,3100550772,1474,1474,1474,1474,5427
20241007,151400,3092551374,1474,1474,1474,1473,1231
20241007,151300,3090738107,1474,1475,1475,1474,831
20241007,151200,3089512526,1475,1475,1476,1475,1029
20241007,151100,3087993991,1476,1475,1476,1474,44
20241007,151000,3087929086,1476,1475,1476,1475,316
20241007,150900,3087462980,1476,1475,1476,1474,7714
20241007,150800,3076078530,1474,1474,1475,1473,2287
20241007,150700,3072708008,1475,1475,1475,1475,180
20241007,150600,3072442508,1475,1474,1475,1474,202
20241007,150500,3072144758,1475,1474,1475,1474,48
20241007,150400,3072074002,1475,1475,1475,1474,952
20241007,150300,3070669803,1475,1473,1475,1473,2830
20241007,150200,3066501142,1475,1473,1475,1473,1517
20241007,150100,3064266597,1473,1473,1473,1473,20
20241007,150000,3064237137,1473,1471,1473,1471,1494
20241007,145900,3062038738,1471,1472,1472,1471,8
20241007,145800,3062026966,1470,1471,1473,1470,1927
20241007,145700,3059193420,1471,1471,1471,1471,10
20241007,145600,3059178710,1473,1473,1473,1471,1574
20241007,145500,3056862335,1473,1471,1473,1471,4
20241007,145400,3056856448,1470,1471,1472,1470,3404
20241007,145300,3051849973,1471,1474,1474,1471,3691
20241007,145200,3046410169,1474,1475,1475,1474,102
20241007,145100,3046259721,1474,1474,1474,1474,252
20241007,145000,3045888273,1474,1475,1475,1474,1474
20241007,144900,3043715352,1475,1474,1475,1474,2278
20241007,144800,3040355335,1474,1474,1474,1474,1
20241007,144700,3040353861,1474,1474,1474,1474,1
20241007,144600,3040352387,1474,1475,1475,1474,400
20241007,144500,3039762587,1474,1474,1474,1474,12978
20241007,144400,3020633015,1474,1474,1474,1474,0
20241007,144300,3020633015,1474,1474,1475,1474,79
20241007,144200,3020516568,1474,1474,1474,1474,4
20241007,144100,3020510672,1474,1474,1475,1474,6845
20241007,144000,3010417700,1474,1474,1475,1474,333
20241007,143900,3009926527,1475,1475,1475,1475,500
20241007,143800,3009189027,1475,1475,1475,1474,1067
20241007,143700,3007615702,1474,1475,1475,1474,1615
20241007,143600,3005234989,1475,1475,1476,1475,1089
20241007,143500,3003628708,1475,1475,1475,1475,2328
20241007,143400,3000194908,1475,1475,1475,1475,1
20241007,143300,3000193433,1476,1476,1476,1475,854
20241007,143200,2998932930,1474,1476,1476,1474,899
20241007,143100,2997606765,1476,1476,1476,1476,176
20241007,143000,2997346989,1476,1477,1477,1476,2
20241007,142900,2997344036,1476,1475,1476,1475,434
20241007,142800,2996703454,1476,1475,1476,1475,24
20241007,142700,2996668031,1477,1477,1477,1477,145
20241007,142600,2996453866,1477,1476,1477,1476,5
20241007,142500,2996446482,1475,1476,1477,1475,102
20241007,142400,2996296029,1475,1475,1475,1475,302
20241007,142300,2995850579,1475,1477,1477,1475,121
20241007,142200,2995671904,1477,1475,1477,1475,612
20241007,142100,2994767982,1476,1476,1476,1476,30
20241007,142000,2994723702,1476,1474,1476,1474,1170
20241007,141900,2992998798,1473,1473,1473,1473,2
20241007,141800,2992995852,1474,1474,1476,1474,231
20241007,141700,2992655194,1474,1474,1474,1473,162
20241007,141600,2992416416,1473,1472,1473,1472,336
20241007,141500,2991921680,1471,1471,1471,1471,143
20241007,141400,2991711327,1471,1471,1471,1471,295
20241007,141300,2991277382,1471,1472,1472,1471,500
20241007,141200,2990541868,1473,1471,1473,1471,257
20241007,141100,2990163599,1471,1471,1472,1471,84
20241007,141000,2990040003,1471,1471,1472,1471,141
20241007,140900,2989832581,1471,1475,1476,1470,3114
20241007,140800,2985249664,1476,1472,1476,1472,662
20241007,140700,2984274658,1470,1470,1472,1470,315
20241007,140600,2983811003,1471,1471,1472,1470,2383
20241007,140500,2980306617,1471,1471,1471,1471,1124
20241007,140400,2978653213,1470,1471,1471,1470,730
20241007,140300,2977579608,1470,1470,1471,1470,2634
20241007,140200,2973707623,1471,1471,1471,1470,150
20241007,140100,2973487110,1470,1470,1470,1470,1779
20241007,140000,2970871980,1471,1470,1471,1470,5
20241007,135900,2970864626,1470,1471,1472,1470,8262
20241007,135800,2958710963,1472,1472,1472,1471,1014
20241007,135700,2957218356,1472,1471,1472,1471,5900
20241007,135600,2948534443,1471,1471,1471,1470,1541
20241007,135500,2946268132,1471,1472,1472,1471,5303
20241007,135400,2938466393,1471,1471,1471,1471,1
20241007,135300,2938464922,1471,1471,1471,1471,359
20241007,135200,2937936833,1472,1472,1472,1471,1144
20241007,135100,2936252916,1472,1472,1472,1471,1616
20241007,135000,2933874673,1472,1470,1472,1470,1012
20241007,134900,2932386049,1470,1472,1472,1470,3211
20241007,134800,2927663710,1473,1472,1473,1471,436
20241007,134700,2927022037,1472,1471,1473,1471,1353
20241007,134600,2925031771,1473,1474,1474,1471,2212
20241007,134500,2921775716,1474,1475,1476,1473,3643
20241007,134400,2916405709,1475,1477,1477,1475,2566
20241007,134300,2912617921,1477,1477,1477,1477,744
20241007,134200,2911519033,1477,1477,1477,1477,1
20241007,134100,2911517556,1478,1478,1478,1477,547
20241007,134000,2910709622,1478,1479,1479,1478,1880
20241007,133900,2907929113,1479,1479,1480,1479,1140
20241007,133800,2906243048,1480,1479,1480,1479,520
20241007,133700,2905473958,1479,1480,1480,1479,1488
20241007,133600,2903273106,1480,1480,1480,1480,421
20241007,133500,2902650026,1482,1480,1482,1480,1673
20241007,133400,2900173984,1480,1479,1480,1479,602
20241007,133300,2899283624,1479,1479,1479,1477,789
20241007,133200,2898117093,1477,1477,1478,1477,764
20241007,133100,2896988645,1477,1480,1481,1476,21203
20241007,133000,2865631223,1480,1481,1481,1480,3561
20241007,132900,2860360765,1481,1482,1482,1481,3425
20241007,132800,2855286240,1482,1481,1482,1481,1645
20241007,132700,2852849990,1481,1481,1481,1480,520
20241007,132600,2852079885,1481,1481,1482,1481,789
20241007,132500,2850911366,1481,1481,1481,1481,40
20241007,132400,2850852126,1481,1482,1482,1481,3871
20241007,132300,2845115604,1482,1483,1484,1482,1415
20241007,132200,2843018149,1483,1483,1483,1483,237
20241007,132100,2842666678,1483,1483,1483,1483,31
20241007,132000,2842620705,1484,1484,1484,1484,107
20241007,131900,2842461917,1485,1485,1485,1485,0
20241007,131800,2842461917,1485,1484,1485,1484,161
20241007,131700,2842222833,1485,1484,1485,1484,201
20241007,131600,2841924385,1484,1483,1484,1483,1911
20241007,131500,2839090371,1483,1483,1483,1483,0
20241007,131400,2839090371,1483,1481,1483,1480,13569
20241007,131300,2818989882,1481,1481,1481,1481,1
20241007,131200,2818988401,1481,1483,1483,1481,1447
20241007,131100,2816844062,1483,1482,1483,1481,24
20241007,131000,2816808492,1482,1483,1483,1482,2883
20241007,130900,2812535725,1483,1482,1483,1482,2438
20241007,130800,2808922545,1483,1482,1483,1482,12
20241007,130700,2808904751,1482,1483,1483,1482,2601
20241007,130600,2805049869,1483,1483,1483,1483,1032
20241007,130500,2803519413,1483,1484,1484,1483,3403
20241007,130400,2798471797,1485,1484,1485,1484,17
20241007,130300,2798446568,1486,1486,1486,1486,0
20241007,130200,2798446568,1486,1483,1486,1483,105
20241007,130100,2798290703,1483,1484,1484,1483,1368
20241007,130000,2796261020,1484,1484,1484,1484,441
20241007,125900,2795606576,1486,1484,1486,1484,1252
20241007,125800,2793747244,1484,1484,1484,1483,12977
20241007,125700,2774492808,1484,1486,1486,1484,5076
20241007,125600,2766955374,1486,1485,1486,1485,2665
20241007,125500,2762997484,1486,1488,1488,1486,1991
20241007,125400,2760036889,1489,1488,1489,1488,231
20241007,125300,2759693156,1488,1487,1488,1485,205
20241007,125200,2759388705,1487,1486,1487,1486,199
20241007,125100,2759092891,1486,1486,1487,1485,1248
20241007,125000,2757239469,1486,1486,1486,1486,3
20241007,124900,2757235011,1486,1486,1487,1486,2657
20241007,124800,2753286707,1486,1486,1486,1486,1
20241007,124700,2753285221,1487,1487,1487,1487,1
20241007,124600,2753283734,1488,1486,1488,1486,32
20241007,124500,2753236174,1486,1486,1486,1486,529
20241007,124400,2752450080,1486,1486,1486,1486,622
20241007,124300,2751525788,1486,1486,1486,1486,385
20241007,124200,2750953678,1489,1489,1489,1486,49
20241007,124100,2750880723,1486,1488,1489,1486,1030
20241007,124000,2749348252,1488,1486,1488,1486,399
20241007,123900,2748755218,1486,1490,1490,1486,1192
20241007,123800,2746983846,1487,1487,1490,1487,463
20241007,123700,2746294282,1487,1484,1487,1484,16224
20241007,123600,2722208147,1485,1484,1486,1484,5267
20241007,123500,2714391271,1484,1484,1484,1484,311
20241007,123400,2713929747,1484,1484,1484,1484,2764
20241007,123300,2709827971,1484,1484,1484,1484,1139
20241007,123200,2708137695,1484,1484,1486,1484,625
20241007,123100,2707210001,1484,1485,1485,1484,601
20241007,123000,2706317542,1486,1487,1487,1486,284
20241007,122900,2705895449,1487,1487,1488,1485,216
20241007,122800,2705574311,1487,1488,1488,1487,16
20241007,122700,2705550512,1484,1485,1485,1484,774
20241007,122600,2704401895,1490,1490,1490,1490,0
20241007,122500,2704401895,1490,1489,1490,1488,47
20241007,122400,2704331931,1490,1490,1490,1483,25240
20241007,122300,2666841902,1488,1488,1488,1488,5652
20241007,122200,2658431726,1489,1489,1489,1489,882
20241007,122100,2657118428,1489,1489,1490,1488,848
20241007,122000,2655856413,1489,1489,1489,1488,2229
20241007,121900,2652539022,1489,1489,1490,1489,1273
20241007,121800,2650643027,1491,1490,1491,1489,23
20241007,121700,2650608737,1489,1489,1489,1489,363
20241007,121600,2650068230,1489,1492,1492,1489,2
20241007,121500,2650065249,1489,1489,1489,1489,1270
20241007,121400,2648174219,1489,1489,1490,1489,1002
20241007,121300,2646681741,1490,1491,1491,1490,2
20241007,121200,2646678760,1489,1492,1492,1489,5020
20241007,121100,2639203755,1490,1490,1490,1489,102
20241007,121000,2639051777,1492,1489,1492,1489,858
20241007,120900,2637774207,1491,1491,1491,1491,1500
20241007,120800,2635537707,1491,1491,1491,1491,8
20241007,120700,2635525779,1489,1489,1489,1489,773
20241007,120600,2634374782,1489,1490,1492,1489,116
20241007,120500,2634202044,1490,1490,1490,1489,2586
20241007,120400,2630349240,1490,1489,1491,1489,1009
20241007,120300,2628845331,1491,1491,1491,1489,3179
20241007,120200,2624108339,1491,1491,1491,1491,150
20241007,120100,2623884689,1494,1491,1494,1491,2001
20241007,120000,2620901195,1491,1491,1491,1491,1
20241007,115900,2620899704,1495,1491,1495,1491,14
20241007,115800,2620878783,1495,1492,1495,1491,1557
20241007,115700,2618555957,1492,1493,1493,1492,824
20241007,115600,2617326426,1493,1493,1495,1493,697
20241007,115500,2616285803,1493,1492,1493,1491,4683
20241007,115400,2609298893,1492,1493,1493,1492,2785
20241007,115300,2605142574,1493,1494,1494,1493,242
20241007,115200,2604781266,1494,1494,1494,1494,821
20241007,115100,2603554692,1494,1494,1497,1494,812
20241007,115000,2602341561,1494,1495,1495,1494,6329
20241007,114900,2592884931,1495,1497,1497,1495,508
20241007,114800,2592125253,1497,1495,1497,1495,203
20241007,114700,2591821566,1495,1495,1495,1495,100
20241007,114600,2591672066,1494,1497,1497,1494,951
20241007,114500,2590248858,1497,1497,1497,1497,16
20241007,114400,2590224906,1497,1493,1497,1493,22
20241007,114300,2590192013,1493,1493,1493,1493,175
20241007,114200,2589930738,1493,1493,1498,1493,612
20241007,114100,2589015686,1493,1498,1498,1493,5161
20241007,114000,2581303889,1498,1495,1498,1495,122
20241007,113900,2581121490,1498,1495,1498,1494,1376
20241007,113800,2579064644,1495,1498,1498,1495,85
20241007,113700,2578937467,1498,1498,1498,1498,2
20241007,113600,2578934471,1498,1498,1499,1497,1206
20241007,113500,2577127784,1499,1501,1502,1499,4349
20241007,113400,2570605725,1500,1501,1501,1500,3859
20241007,113300,2564814014,1500,1502,1503,1500,7231
20241007,113200,2553956228,1502,1502,1503,1502,4461
20241007,113100,2547255804,1501,1499,1502,1499,7809
20241007,113000,2535542221,1499,1494,1499,1494,5097
20241007,112900,2527914858,1495,1497,1497,1495,502
20241007,112800,2527163366,1497,1490,1498,1490,1564
20241007,112700,2524832595,1490,1490,1490,1489,4140
20241007,112600,2518666530,1490,1499,1499,1490,10780
20241007,112500,2502553393,1499,1504,1504,1499,19580
20241007,112400,2473160833,1502,1504,1505,1502,19086
20241007,112300,2444450504,1502,1499,1504,1498,23473
20241007,112200,2409189358,1498,1497,1499,1496,12540
20241007,112100,2390407659,1496,1497,1498,1496,1695
20241007,112000,2387870203,1496,1496,1497,1495,1198
20241007,111900,2386077729,1495,1497,1497,1494,2235
20241007,111800,2382736236,1494,1499,1500,1490,4672
20241007,111700,2375739103,1490,1488,1500,1486,18509
20241007,111600,2348068604,1488,1486,1488,1486,553
20241007,111500,2347246792,1486,1486,1487,1486,8
20241007,111400,2347234899,1487,1486,1487,1486,495
20241007,111300,2346499320,1486,1487,1487,1485,4122
20241007,111200,2340376710,1488,1486,1488,1486,2013
20241007,111100,2337385362,1486,1487,1488,1486,3071
20241007,111000,2332819805,1487,1489,1489,1486,4444
20241007,110900,2326207905,1489,1489,1489,1489,848
20241007,110800,2324945233,1489,1489,1489,1489,470
20241007,110700,2324245403,1488,1490,1490,1488,2715
20241007,110600,2320203896,1490,1490,1490,1490,574
20241007,110500,2319348636,1490,1488,1490,1488,779
20241007,110400,2318187928,1490,1488,1490,1487,5904
20241007,110300,2309407485,1488,1489,1489,1488,1972
20241007,110200,2306472043,1488,1489,1489,1488,741
20241007,110100,2305368813,1489,1489,1489,1489,946
20241007,110000,2303960219,1489,1490,1490,1489,4518
20241007,105900,2297232012,1490,1492,1492,1490,9260
20241007,105800,2283427911,1492,1492,1492,1492,2610
20241007,105700,2279533791,1492,1494,1494,1492,7988
20241007,105600,2267609913,1494,1496,1496,1494,139
20241007,105500,2267401995,1497,1497,1497,1497,5572
20241007,105400,2259060711,1497,1498,1499,1497,3022
20241007,105300,2254534114,1498,1498,1498,1498,20933
20241007,105200,2223176480,1498,1497,1498,1497,3294
20241007,105100,2218242082,1497,1499,1500,1497,18209
20241007,105000,2190973076,1500,1500,1503,1500,2102
20241007,104900,2187819130,1500,1499,1505,1497,31204
20241007,104800,2140995584,1497,1500,1502,1496,11857
20241007,104700,2123213783,1499,1496,1500,1494,6176
20241007,104600,2113969264,1495,1494,1496,1492,9054
20241007,104500,2100444820,1493,1492,1494,1490,6489
20241007,104400,2090759101,1489,1493,1493,1489,8539
20241007,104300,2078026787,1491,1492,1494,1491,3374
20241007,104200,2072992430,1493,1491,1493,1491,6113
20241007,104100,2063866421,1493,1492,1493,1491,1780
20241007,104000,2061210762,1493,1490,1493,1490,3405
20241007,103900,2056135154,1493,1493,1494,1490,5071
20241007,103800,2048568889,1492,1494,1494,1492,2911
20241007,103700,2044223891,1493,1492,1494,1491,945
20241007,103600,2042813857,1491,1493,1493,1489,287
20241007,103500,2042385904,1489,1494,1494,1489,6092
20241007,103400,2033293513,1493,1494,1494,1487,3187
20241007,103300,2028535237,1492,1493,1494,1484,6856
20241007,103200,2018334298,1484,1483,1493,1483,18473
20241007,103100,1990836269,1483,1485,1485,1483,7403
20241007,103000,1979851703,1484,1488,1488,1484,13611
20241007,102900,1959635001,1487,1488,1488,1486,13485
20241007,102800,1939576975,1489,1489,1489,1489,1362
20241007,102700,1937548957,1489,1489,1491,1489,137
20241007,102600,1937344962,1491,1489,1491,1489,651
20241007,102500,1936374544,1491,1491,1491,1491,4471
20241007,102400,1929708283,1491,1491,1491,1489,2780
20241007,102300,1925565446,1492,1493,1493,1492,661
20241007,102200,1924578574,1493,1492,1494,1491,1986
20241007,102100,1921616442,1494,1493,1494,1493,502
20241007,102000,1920866463,1495,1494,1495,1493,1084
20241007,101900,1919246885,1494,1490,1494,1490,129
20241007,101800,1919054165,1490,1492,1492,1490,1295
20241007,101700,1917124227,1497,1490,1497,1490,465
20241007,101600,1916430212,1490,1488,1490,1488,364
20241007,101500,1915888229,1488,1489,1489,1488,1028
20241007,101400,1914358019,1489,1489,1489,1488,4222
20241007,101300,1908074549,1490,1489,1490,1489,5162
20241007,101200,1900388329,1489,1490,1490,1489,3623
20241007,101100,1894990109,1490,1493,1493,1490,3519
20241007,101000,1889742721,1494,1496,1498,1494,3801
20241007,100900,1884057306,1496,1494,1496,1493,2195
20241007,100800,1880779841,1494,1494,1494,1493,6246
20241007,100700,1871450317,1494,1494,1496,1494,4844
20241007,100600,1864213361,1496,1493,1496,1493,2320
20241007,100500,1860746138,1493,1494,1495,1493,8556
20241007,100400,1847958540,1494,1495,1495,1494,4008
20241007,100300,1841968585,1495,1493,1495,1493,122
20241007,100200,1841786417,1495,1495,1496,1493,4317
20241007,100100,1835335211,1495,1500,1500,1495,7837
20241007,100000,1823597790,1501,1501,1502,1499,2879
20241007,095900,1819279451,1503,1499,1503,1499,127
20241007,095800,1819088822,1499,1502,1502,1499,7807
20241007,095700,1807370362,1502,1501,1505,1501,8407
20241007,095600,1794739169,1503,1503,1503,1500,15801
20241007,095500,1771005809,1503,1503,1506,1502,6153
20241007,095400,1761758289,1503,1501,1506,1500,22243
20241007,095300,1728321598,1501,1495,1501,1494,13882
20241007,095200,1707527356,1495,1493,1495,1489,3579
20241007,095100,1702179949,1493,1488,1494,1488,31430
20241007,095000,1655303798,1489,1488,1490,1488,13975
20241007,094900,1634495245,1488,1490,1491,1488,2628
20241007,094800,1630578855,1491,1489,1492,1489,442
20241007,094700,1629919983,1492,1492,1492,1489,2893
20241007,094600,1625609343,1493,1488,1493,1487,5436
20241007,094500,1617522186,1488,1492,1493,1487,4980
20241007,094400,1610112263,1488,1494,1494,1488,17622
20241007,094300,1583854477,1494,1496,1496,1493,4809
20241007,094200,1576672874,1496,1496,1496,1494,1881
20241007,094100,1573862079,1496,1494,1497,1494,9022
20241007,094000,1560369313,1494,1493,1495,1493,6196
20241007,093900,1551111371,1494,1491,1494,1491,1768
20241007,093800,1548472598,1491,1492,1493,1490,634
20241007,093700,1547526585,1493,1491,1493,1489,7741
20241007,093600,1535987976,1491,1489,1492,1489,5802
20241007,093500,1527344617,1493,1488,1494,1488,2043
20241007,093400,1524303977,1487,1495,1495,1487,46960
20241007,093300,1454408954,1495,1492,1496,1492,12869
20241007,093200,1435175300,1491,1494,1497,1491,29165
20241007,093100,1391617974,1497,1498,1499,1494,9704
20241007,093000,1377092874,1499,1503,1505,1499,38019
20241007,092900,1320028021,1504,1503,1505,1503,11206
20241007,092800,1303171030,1504,1502,1505,1501,12664
20241007,092700,1284140566,1504,1504,1508,1500,24217
20241007,092600,1247747793,1506,1507,1508,1502,37109
20241007,092500,1191911337,1508,1508,1516,1503,95632
20241007,092400,1047639861,1509,1505,1512,1505,47995
20241007,092300,975193223,1505,1487,1510,1486,44188
20241007,092200,908968293,1489,1488,1489,1487,2422
20241007,092100,905363935,1488,1486,1490,1486,2381
20241007,092000,901822207,1486,1493,1493,1486,21113
20241007,091900,870418528,1493,1493,1498,1490,22800
20241007,091800,836383006,1500,1498,1502,1493,24285
20241007,091700,799980409,1499,1487,1499,1486,56613
20241007,091600,715558695,1486,1489,1495,1486,52728
20241007,091500,637052482,1492,1475,1495,1475,66036
20241007,091400,538872658,1482,1484,1485,1471,71448
20241007,091300,433305029,1472,1469,1485,1466,52124
20241007,091200,356396721,1466,1460,1476,1458,33437
20241007,091100,307429147,1460,1460,1462,1459,1791
20241007,091000,304813313,1462,1455,1463,1455,23662
20241007,090900,270323676,1455,1453,1455,1449,8903
20241007,090800,257405192,1450,1453,1453,1448,7763
20241007,090700,246150159,1453,1450,1454,1450,10880
20241007,090600,230347134,1450,1449,1452,1447,10140
20241007,090500,215659567,1447,1448,1449,1447,7226
20241007,090400,205200456,1447,1444,1448,1444,3948
20241007,090300,199487809,1448,1444,1448,1441,30824
20241007,090200,154983809,1444,1448,1448,1443,67418
20241007,090100,57566478,1448,1444,1455,1444,2899
20241007,090000,53366696,1444,1457,1457,1441,35607