KissMeData/009730/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,185300,13261295780,1306,1306,1306,1306,1252
20241024,185200,13261295780,1306,1306,1306,1306,0
20241024,185100,13261295780,1306,1306,1306,1306,0
20241024,185000,13261295780,1306,1306,1306,1306,0
20241024,184900,13261295780,1306,1306,1306,1306,0
20241024,184800,13261295780,1306,1306,1306,1306,0
20241024,184700,13261295780,1306,1306,1306,1306,0
20241024,184600,13261295780,1306,1306,1306,1306,0
20241024,184500,13261295780,1306,1306,1306,1306,0
20241024,184400,13261295780,1306,1306,1306,1306,0
20241024,184300,13261295780,1306,1306,1306,1306,0
20241024,184200,13261295780,1306,1306,1306,1306,0
20241024,184100,13261295780,1306,1306,1306,1306,0
20241024,184000,13261295780,1306,1306,1306,1306,0
20241024,183900,13261295780,1306,1306,1306,1306,0
20241024,183800,13261295780,1306,1306,1306,1306,0
20241024,183700,13261295780,1306,1306,1306,1306,0
20241024,183600,13261295780,1306,1306,1306,1306,0
20241024,183500,13261295780,1306,1306,1306,1306,0
20241024,183400,13261295780,1306,1306,1306,1306,0
20241024,183300,13261295780,1306,1306,1306,1306,0
20241024,183200,13261295780,1306,1306,1306,1306,0
20241024,183100,13261295780,1306,1306,1306,1306,0
20241024,183000,13261295780,1306,1306,1306,1306,0
20241024,182900,13261295780,1306,1306,1306,1306,0
20241024,182800,13261295780,1306,1306,1306,1306,0
20241024,182700,13261295780,1306,1306,1306,1306,0
20241024,182600,13261295780,1306,1306,1306,1306,0
20241024,182500,13261295780,1306,1306,1306,1306,0
20241024,182400,13261295780,1306,1306,1306,1306,0
20241024,182300,13261295780,1306,1306,1306,1306,1252
20241024,182200,13261295780,1306,1306,1306,1306,0
20241024,182100,13261295780,1306,1306,1306,1306,0
20241024,182000,13261295780,1306,1306,1306,1306,0
20241024,181900,13261295780,1306,1306,1306,1306,0
20241024,181800,13261295780,1306,1306,1306,1306,0
20241024,181700,13261295780,1306,1306,1306,1306,0
20241024,181600,13261295780,1306,1306,1306,1306,0
20241024,181500,13261295780,1306,1306,1306,1306,0
20241024,181400,13261295780,1306,1306,1306,1306,0
20241024,181300,13261295780,1306,1306,1306,1306,0
20241024,181200,13261295780,1306,1306,1306,1306,0
20241024,181100,13261295780,1306,1306,1306,1306,0
20241024,181000,13261295780,1306,1306,1306,1306,0
20241024,180900,13261295780,1306,1306,1306,1306,0
20241024,180800,13261295780,1306,1306,1306,1306,0
20241024,180700,13261295780,1306,1306,1306,1306,0
20241024,180600,13261295780,1306,1306,1306,1306,0
20241024,180500,13261295780,1306,1306,1306,1306,0
20241024,180400,13261295780,1306,1306,1306,1306,0
20241024,180300,13261295780,1306,1306,1306,1306,0
20241024,180200,13261295780,1306,1306,1306,1306,0
20241024,180100,13261295780,1306,1306,1306,1306,0
20241024,180000,13261295780,1306,1306,1306,1306,0
20241024,175900,13261295780,1306,1306,1306,1306,0
20241024,175800,13261295780,1306,1306,1306,1306,0
20241024,175700,13261295780,1306,1306,1306,1306,0
20241024,175600,13261295780,1306,1306,1306,1306,0
20241024,175500,13261295780,1306,1306,1306,1306,0
20241024,175400,13261295780,1306,1306,1306,1306,0
20241024,175300,13261295780,1306,1306,1306,1306,1252
20241024,175200,13261295780,1306,1306,1306,1306,0
20241024,175100,13261295780,1306,1306,1306,1306,0
20241024,175000,13261295780,1306,1306,1306,1306,0
20241024,174900,13261295780,1306,1306,1306,1306,0
20241024,174800,13261295780,1306,1306,1306,1306,0
20241024,174700,13261295780,1306,1306,1306,1306,0
20241024,174600,13261295780,1306,1306,1306,1306,0
20241024,174500,13261295780,1306,1306,1306,1306,0
20241024,174400,13261295780,1306,1306,1306,1306,0
20241024,174300,13261295780,1306,1306,1306,1306,0
20241024,174200,13261295780,1306,1306,1306,1306,0
20241024,174100,13261295780,1306,1306,1306,1306,0
20241024,174000,13261295780,1306,1306,1306,1306,0
20241024,173900,13261295780,1306,1306,1306,1306,0
20241024,173800,13261295780,1306,1306,1306,1306,0
20241024,173700,13261295780,1306,1306,1306,1306,0
20241024,173600,13261295780,1306,1306,1306,1306,0
20241024,173500,13261295780,1306,1306,1306,1306,0
20241024,173400,13261295780,1306,1306,1306,1306,0
20241024,173300,13261295780,1306,1306,1306,1306,0
20241024,173200,13261295780,1306,1306,1306,1306,0
20241024,173100,13261295780,1306,1306,1306,1306,0
20241024,173000,13261295780,1306,1306,1306,1306,0
20241024,172900,13261295780,1306,1306,1306,1306,0
20241024,172800,13261295780,1306,1306,1306,1306,0
20241024,172700,13261295780,1306,1306,1306,1306,0
20241024,172600,13261295780,1306,1306,1306,1306,0
20241024,172500,13261295780,1306,1306,1306,1306,0
20241024,172400,13261295780,1306,1306,1306,1306,0
20241024,172300,13261295780,1306,1306,1306,1306,1252
20241024,172200,13261295780,1306,1306,1306,1306,0
20241024,172100,13261295780,1306,1306,1306,1306,0
20241024,172000,13261295780,1306,1306,1306,1306,0
20241024,171900,13261295780,1306,1306,1306,1306,0
20241024,171800,13261295780,1306,1306,1306,1306,0
20241024,171700,13261295780,1306,1306,1306,1306,0
20241024,171600,13261295780,1306,1306,1306,1306,0
20241024,171500,13261295780,1306,1306,1306,1306,0
20241024,171400,13261295780,1306,1306,1306,1306,0
20241024,171300,13261295780,1306,1306,1306,1306,0
20241024,171200,13261295780,1306,1306,1306,1306,0
20241024,171100,13261295780,1306,1306,1306,1306,0
20241024,171000,13261295780,1306,1306,1306,1306,0
20241024,170900,13261295780,1306,1306,1306,1306,0
20241024,170800,13261295780,1306,1306,1306,1306,0
20241024,170700,13261295780,1306,1306,1306,1306,0
20241024,170600,13261295780,1306,1306,1306,1306,0
20241024,170500,13261295780,1306,1306,1306,1306,0
20241024,170400,13261295780,1306,1306,1306,1306,0
20241024,170300,13261295780,1306,1306,1306,1306,0
20241024,170200,13261295780,1306,1306,1306,1306,0
20241024,170100,13261295780,1306,1306,1306,1306,0
20241024,170000,13261295780,1306,1306,1306,1306,0
20241024,165900,13261295780,1306,1306,1306,1306,0
20241024,165800,13261295780,1306,1306,1306,1306,0
20241024,165700,13261295780,1306,1306,1306,1306,0
20241024,165600,13261295780,1306,1306,1306,1306,0
20241024,165500,13261295780,1306,1306,1306,1306,0
20241024,165400,13261295780,1306,1306,1306,1306,0
20241024,165300,13261295780,1306,1306,1306,1306,1252
20241024,165200,13261295780,1306,1306,1306,1306,0
20241024,165100,13261295780,1306,1306,1306,1306,0
20241024,165000,13261295780,1306,1306,1306,1306,0
20241024,164900,13261295780,1306,1306,1306,1306,0
20241024,164800,13261295780,1306,1306,1306,1306,0
20241024,164700,13261295780,1306,1306,1306,1306,0
20241024,164600,13261295780,1306,1306,1306,1306,0
20241024,164500,13261295780,1306,1306,1306,1306,0
20241024,164400,13261295780,1306,1306,1306,1306,0
20241024,164300,13261295780,1306,1306,1306,1306,0
20241024,164200,13261295780,1306,1306,1306,1306,0
20241024,164100,13261295780,1306,1306,1306,1306,0
20241024,164000,13261295780,1306,1306,1306,1306,0
20241024,163900,13261295780,1306,1306,1306,1306,0
20241024,163800,13261295780,1306,1306,1306,1306,0
20241024,163700,13261295780,1306,1306,1306,1306,0
20241024,163600,13261295780,1306,1306,1306,1306,0
20241024,163500,13261295780,1306,1306,1306,1306,0
20241024,163400,13261295780,1306,1306,1306,1306,0
20241024,163300,13261295780,1306,1306,1306,1306,0
20241024,163200,13261295780,1306,1306,1306,1306,0
20241024,163100,13261295780,1306,1306,1306,1306,0
20241024,163000,13261295780,1306,1306,1306,1306,0
20241024,162900,13261295780,1306,1306,1306,1306,0
20241024,162800,13261295780,1306,1306,1306,1306,0
20241024,162700,13261295780,1306,1306,1306,1306,0
20241024,162600,13261295780,1306,1306,1306,1306,0
20241024,162500,13261295780,1306,1306,1306,1306,0
20241024,162400,13261295780,1306,1306,1306,1306,0
20241024,162300,13261295780,1306,1306,1306,1306,1252
20241024,162200,13261295780,1306,1306,1306,1306,0
20241024,162100,13261295780,1306,1306,1306,1306,0
20241024,162000,13261295780,1306,1306,1306,1306,0
20241024,161900,13261295780,1306,1306,1306,1306,0
20241024,161800,13261295780,1306,1306,1306,1306,0
20241024,161700,13261295780,1306,1306,1306,1306,0
20241024,161600,13261295780,1306,1306,1306,1306,0
20241024,161500,13261295780,1306,1306,1306,1306,0
20241024,161400,13261295780,1306,1306,1306,1306,0
20241024,161300,13261295780,1306,1306,1306,1306,0
20241024,161200,13261295780,1306,1306,1306,1306,0
20241024,161100,13261295780,1306,1306,1306,1306,0
20241024,161000,13261295780,1306,1306,1306,1306,0
20241024,160900,13261295780,1306,1306,1306,1306,0
20241024,160800,13261295780,1306,1306,1306,1306,0
20241024,160700,13261295780,1306,1306,1306,1306,0
20241024,160600,13261295780,1306,1306,1306,1306,0
20241024,160500,13261295780,1306,1306,1306,1306,0
20241024,160400,13261295780,1306,1306,1306,1306,0
20241024,160300,13261295780,1306,1306,1306,1306,0
20241024,160200,13261295780,1306,1306,1306,1306,0
20241024,160100,13261295780,1306,1306,1306,1306,0
20241024,160000,13261295780,1306,1306,1306,1306,0
20241024,155900,13261295780,1306,1306,1306,1306,0
20241024,155800,13261295780,1306,1306,1306,1306,0
20241024,155700,13261295780,1306,1306,1306,1306,0
20241024,155600,13261295780,1306,1306,1306,1306,0
20241024,155500,13261295780,1306,1306,1306,1306,0
20241024,155400,13261295780,1306,1306,1306,1306,0
20241024,155300,13261295780,1306,1306,1306,1306,1252
20241024,155200,13261295780,1306,1306,1306,1306,0
20241024,155100,13261295780,1306,1306,1306,1306,0
20241024,155000,13261295780,1306,1306,1306,1306,0
20241024,154900,13261295780,1306,1306,1306,1306,0
20241024,154800,13261295780,1306,1306,1306,1306,0
20241024,154700,13261295780,1306,1306,1306,1306,0
20241024,154600,13261295780,1306,1306,1306,1306,0
20241024,154500,13261295780,1306,1306,1306,1306,0
20241024,154400,13261295780,1306,1306,1306,1306,0
20241024,154300,13261295780,1306,1306,1306,1306,0
20241024,154200,13261295780,1306,1306,1306,1306,0
20241024,154100,13261295780,1306,1306,1306,1306,0
20241024,154000,13261295780,1306,1306,1306,1306,0
20241024,153900,13261295780,1306,1306,1306,1306,0
20241024,153800,13261295780,1306,1306,1306,1306,0
20241024,153700,13261295780,1306,1306,1306,1306,0
20241024,153600,13261295780,1306,1306,1306,1306,0
20241024,153500,13261295780,1306,1306,1306,1306,0
20241024,153400,13261295780,1306,1306,1306,1306,0
20241024,153300,13261295780,1306,1306,1306,1306,0
20241024,153200,13261295780,1306,1306,1306,1306,0
20241024,153100,13261295780,1306,1306,1306,1306,0
20241024,153000,13261295780,1306,1306,1306,1306,1252
20241024,152900,13259660668,1306,1306,1306,1306,0
20241024,152800,13259660668,1306,1306,1306,1306,0
20241024,152700,13259660668,1306,1306,1306,1306,0
20241024,152600,13259660668,1306,1306,1306,1306,0
20241024,152500,13259660668,1306,1306,1306,1306,0
20241024,152400,13259660668,1306,1306,1306,1306,0
20241024,152300,13259660668,1306,1306,1306,1306,0
20241024,152200,13259660668,1306,1306,1306,1306,0
20241024,152100,13259660668,1306,1306,1306,1306,0
20241024,152000,13259660668,1306,1306,1306,1306,0
20241024,151900,13259660668,1306,1306,1306,1306,10
20241024,151800,13259647608,1306,1306,1306,1306,0
20241024,151700,13259647608,1306,1306,1306,1306,50
20241024,151600,13259582308,1306,1306,1306,1306,77
20241024,151500,13259481746,1306,1306,1306,1306,5
20241024,151400,13259475216,1306,1306,1306,1306,547
20241024,151300,13258760834,1306,1306,1306,1306,5
20241024,151200,13258754304,1306,1306,1306,1306,1107
20241024,151100,13257308562,1306,1306,1306,1306,100
20241024,151000,13257177962,1306,1306,1306,1306,141
20241024,150900,13256993816,1306,1306,1306,1306,0
20241024,150800,13256993816,1306,1306,1306,1306,0
20241024,150700,13256993816,1306,1306,1306,1306,1010
20241024,150600,13255674756,1306,1306,1306,1306,1
20241024,150500,13255673450,1306,1306,1306,1306,0
20241024,150400,13255673450,1306,1306,1306,1306,1000
20241024,150300,13254367450,1306,1306,1306,1306,0
20241024,150200,13254367450,1306,1306,1306,1306,0
20241024,150100,13254367450,1306,1306,1306,1306,7
20241024,150000,13254358308,1306,1306,1306,1306,1
20241024,145900,13254357002,1306,1306,1306,1306,1
20241024,145800,13254355696,1306,1306,1306,1306,107
20241024,145700,13254215954,1306,1306,1306,1306,0
20241024,145600,13254215954,1306,1306,1306,1306,0
20241024,145500,13254215954,1306,1306,1306,1306,63
20241024,145400,13254133676,1306,1306,1306,1306,0
20241024,145300,13254133676,1306,1306,1306,1306,5
20241024,145200,13254127146,1306,1306,1306,1306,0
20241024,145100,13254127146,1306,1306,1306,1306,0
20241024,145000,13254127146,1306,1306,1306,1306,0
20241024,144900,13254127146,1306,1306,1306,1306,8
20241024,144800,13254116698,1306,1306,1306,1306,0
20241024,144700,13254116698,1306,1306,1306,1306,0
20241024,144600,13254116698,1306,1306,1306,1306,90
20241024,144500,13253999158,1306,1306,1306,1306,0
20241024,144400,13253999158,1306,1306,1306,1306,0
20241024,144300,13253999158,1306,1306,1306,1306,500
20241024,144200,13253346158,1306,1306,1306,1306,0
20241024,144100,13253346158,1306,1306,1306,1306,0
20241024,144000,13253346158,1306,1306,1306,1306,0
20241024,143900,13253346158,1306,1306,1306,1306,0
20241024,143800,13253346158,1306,1306,1306,1306,0
20241024,143700,13253346158,1306,1306,1306,1306,0
20241024,143600,13253346158,1306,1306,1306,1306,0
20241024,143500,13253346158,1306,1306,1306,1306,0
20241024,143400,13253346158,1306,1306,1306,1306,0
20241024,143300,13253346158,1306,1306,1306,1306,10
20241024,143200,13253333098,1306,1306,1306,1306,10
20241024,143100,13253320038,1306,1306,1306,1306,0
20241024,143000,13253320038,1306,1306,1306,1306,7
20241024,142900,13253310896,1306,1306,1306,1306,0
20241024,142800,13253310896,1306,1306,1306,1306,4029
20241024,142700,13248049022,1306,1306,1306,1306,265
20241024,142600,13247702932,1306,1306,1306,1306,1
20241024,142500,13247701626,1306,1306,1306,1306,0
20241024,142400,13247701626,1306,1306,1306,1306,1
20241024,142300,13247700320,1306,1306,1306,1306,95
20241024,142200,13247576250,1306,1306,1306,1306,130
20241024,142100,13247406470,1306,1306,1306,1306,0
20241024,142000,13247406470,1306,1306,1306,1306,0
20241024,141900,13247406470,1306,1306,1306,1306,0
20241024,141800,13247406470,1306,1306,1306,1306,0
20241024,141700,13247406470,1306,1306,1306,1306,63
20241024,141600,13247324192,1306,1306,1306,1306,0
20241024,141500,13247324192,1306,1306,1306,1306,0
20241024,141400,13247324192,1306,1306,1306,1306,0
20241024,141300,13247324192,1306,1306,1306,1306,0
20241024,141200,13247324192,1306,1306,1306,1306,1
20241024,141100,13247322886,1306,1306,1306,1306,0
20241024,141000,13247322886,1306,1306,1306,1306,2016
20241024,140900,13244689990,1306,1306,1306,1306,0
20241024,140800,13244689990,1306,1306,1306,1306,10
20241024,140700,13244676930,1306,1306,1306,1306,10
20241024,140600,13244663870,1306,1306,1306,1306,0
20241024,140500,13244663870,1306,1306,1306,1306,0
20241024,140400,13244663870,1306,1306,1306,1306,0
20241024,140300,13244663870,1306,1306,1306,1306,350
20241024,140200,13244206770,1306,1306,1306,1306,601
20241024,140100,13243421864,1306,1306,1306,1306,252
20241024,140000,13243092752,1306,1306,1306,1306,0
20241024,135900,13243092752,1306,1306,1306,1306,0
20241024,135800,13243092752,1306,1306,1306,1306,500
20241024,135700,13242439752,1306,1306,1306,1306,10
20241024,135600,13242426692,1306,1306,1306,1306,296
20241024,135500,13242040116,1306,1306,1306,1306,0
20241024,135400,13242040116,1306,1306,1306,1306,340
20241024,135300,13241596076,1306,1306,1306,1306,0
20241024,135200,13241596076,1306,1306,1306,1306,0
20241024,135100,13241596076,1306,1306,1306,1306,0
20241024,135000,13241596076,1306,1306,1306,1306,1
20241024,134900,13241594770,1306,1306,1306,1306,16
20241024,134800,13241573874,1306,1306,1306,1306,0
20241024,134700,13241573874,1306,1306,1306,1306,0
20241024,134600,13241573874,1306,1306,1306,1306,1
20241024,134500,13241572568,1306,1306,1306,1306,0
20241024,134400,13241572568,1306,1306,1306,1306,0
20241024,134300,13241572568,1306,1306,1306,1306,0
20241024,134200,13241572568,1306,1306,1306,1306,0
20241024,134100,13241572568,1306,1306,1306,1306,0
20241024,134000,13241572568,1306,1306,1306,1306,0
20241024,133900,13241572568,1306,1306,1306,1306,2
20241024,133800,13241569956,1306,1306,1306,1306,0
20241024,133700,13241569956,1306,1306,1306,1306,1
20241024,133600,13241568650,1306,1306,1306,1306,0
20241024,133500,13241568650,1306,1306,1306,1306,806
20241024,133400,13240516014,1306,1306,1306,1306,0
20241024,133300,13240516014,1306,1306,1306,1306,0
20241024,133200,13240516014,1306,1306,1306,1306,0
20241024,133100,13240516014,1306,1306,1306,1306,92
20241024,133000,13240395862,1306,1306,1306,1306,0
20241024,132900,13240395862,1306,1306,1306,1306,0
20241024,132800,13240395862,1306,1306,1306,1306,0
20241024,132700,13240395862,1306,1306,1306,1306,0
20241024,132600,13240395862,1306,1306,1306,1306,500
20241024,132500,13239742862,1306,1306,1306,1306,41
20241024,132400,13239689316,1306,1306,1306,1306,0
20241024,132300,13239689316,1306,1306,1306,1306,15
20241024,132200,13239669726,1306,1306,1306,1306,0
20241024,132100,13239669726,1306,1306,1306,1306,20
20241024,132000,13239643606,1306,1306,1306,1306,0
20241024,131900,13239643606,1306,1306,1306,1306,0
20241024,131800,13239643606,1306,1306,1306,1306,0
20241024,131700,13239643606,1306,1306,1306,1306,10
20241024,131600,13239630546,1306,1306,1306,1306,246
20241024,131500,13239309270,1306,1306,1306,1306,1005
20241024,131400,13237996740,1306,1306,1306,1306,212
20241024,131300,13237719868,1306,1306,1306,1306,170
20241024,131200,13237497848,1306,1306,1306,1306,50
20241024,131100,13237432548,1306,1306,1306,1306,473
20241024,131000,13236814810,1306,1306,1306,1306,1018
20241024,130900,13235485302,1306,1306,1306,1306,0
20241024,130800,13235485302,1306,1306,1306,1306,504
20241024,130700,13234827078,1306,1306,1306,1306,0
20241024,130600,13234827078,1306,1306,1306,1306,0
20241024,130500,13234827078,1306,1306,1306,1306,0
20241024,130400,13234827078,1306,1306,1306,1306,5
20241024,130300,13234820548,1306,1306,1306,1306,1
20241024,130200,13234819242,1306,1306,1306,1306,0
20241024,130100,13234819242,1306,1306,1306,1306,0
20241024,130000,13234819242,1306,1306,1306,1306,30
20241024,125900,13234780062,1306,1306,1306,1306,0
20241024,125800,13234780062,1306,1306,1306,1306,0
20241024,125700,13234780062,1306,1306,1306,1306,26
20241024,125600,13234746106,1306,1306,1306,1306,0
20241024,125500,13234746106,1306,1306,1306,1306,18
20241024,125400,13234722598,1306,1306,1306,1306,357
20241024,125300,13234256356,1306,1306,1306,1306,222
20241024,125200,13233966424,1306,1306,1306,1306,0
20241024,125100,13233966424,1306,1306,1306,1306,0
20241024,125000,13233966424,1306,1306,1306,1306,2425
20241024,124900,13230799374,1306,1306,1306,1306,51
20241024,124800,13230732768,1306,1306,1306,1306,311
20241024,124700,13230326602,1306,1306,1306,1306,12
20241024,124600,13230310930,1306,1306,1306,1306,0
20241024,124500,13230310930,1306,1306,1306,1306,0
20241024,124400,13230310930,1306,1306,1306,1306,50
20241024,124300,13230245630,1306,1306,1306,1306,0
20241024,124200,13230245630,1306,1306,1306,1306,1102
20241024,124100,13228806418,1306,1306,1306,1306,25
20241024,124000,13228773768,1306,1306,1306,1306,0
20241024,123900,13228773768,1306,1306,1306,1306,2061
20241024,123800,13226082102,1306,1306,1306,1306,0
20241024,123700,13226082102,1306,1306,1306,1306,0
20241024,123600,13226082102,1306,1306,1306,1306,4
20241024,123500,13226076878,1306,1306,1306,1306,0
20241024,123400,13226076878,1306,1306,1306,1306,817
20241024,123300,13225009876,1306,1306,1306,1306,0
20241024,123200,13225009876,1306,1306,1306,1306,0
20241024,123100,13225009876,1306,1306,1306,1306,1001
20241024,123000,13223702570,1306,1306,1306,1306,0
20241024,122900,13223702570,1306,1306,1306,1306,500
20241024,122800,13223049570,1306,1306,1306,1306,382
20241024,122700,13222550678,1306,1306,1306,1306,288
20241024,122600,13222174550,1306,1306,1306,1306,20
20241024,122500,13222148430,1306,1306,1306,1306,157
20241024,122400,13221943388,1306,1306,1306,1306,0
20241024,122300,13221943388,1306,1306,1306,1306,530
20241024,122200,13221251208,1306,1306,1306,1306,0
20241024,122100,13221251208,1306,1306,1306,1306,0
20241024,122000,13221251208,1306,1306,1306,1306,0
20241024,121900,13221251208,1306,1306,1306,1306,282
20241024,121800,13220882916,1306,1306,1306,1306,11998
20241024,121700,13205213528,1306,1306,1306,1306,4791
20241024,121600,13198956482,1306,1306,1306,1306,13836
20241024,121500,13180886666,1306,1306,1306,1306,6
20241024,121400,13180878830,1306,1306,1306,1306,3000
20241024,121300,13176960830,1306,1306,1306,1306,1
20241024,121200,13176959524,1306,1306,1306,1306,1412
20241024,121100,13175115452,1306,1306,1306,1306,1
20241024,121000,13175114146,1306,1306,1306,1306,3000
20241024,120900,13171196146,1306,1306,1306,1306,2336
20241024,120800,13168145330,1306,1306,1306,1306,707
20241024,120700,13167221988,1306,1306,1306,1306,0
20241024,120600,13167221988,1306,1306,1306,1306,65
20241024,120500,13167137098,1306,1306,1306,1306,0
20241024,120400,13167137098,1306,1306,1306,1306,19
20241024,120300,13167112284,1306,1306,1306,1306,4
20241024,120200,13167107060,1306,1306,1306,1306,100
20241024,120100,13166976460,1306,1306,1306,1306,109
20241024,120000,13166834106,1306,1306,1306,1306,1525
20241024,115900,13164842456,1306,1306,1306,1306,41
20241024,115800,13164788910,1306,1306,1306,1306,24
20241024,115700,13164757566,1306,1306,1306,1306,410
20241024,115600,13164222106,1306,1306,1306,1306,1
20241024,115500,13164220800,1306,1306,1306,1306,352
20241024,115400,13163761088,1306,1306,1306,1306,9642
20241024,115300,13151168636,1306,1306,1306,1306,1503
20241024,115200,13149205718,1306,1306,1306,1306,0
20241024,115100,13149205718,1306,1306,1306,1306,9935
20241024,115000,13136230608,1306,1306,1306,1306,751
20241024,114900,13135249802,1306,1306,1306,1306,48
20241024,114800,13135187114,1306,1306,1306,1306,3409
20241024,114700,13130734960,1306,1306,1306,1306,2709
20241024,114600,13127197006,1306,1306,1306,1306,634
20241024,114500,13126369002,1306,1306,1306,1306,0
20241024,114400,13126369002,1306,1306,1306,1306,491
20241024,114300,13125727756,1306,1306,1306,1306,600
20241024,114200,13124944156,1306,1306,1306,1306,859
20241024,114100,13123822302,1306,1306,1306,1306,7041
20241024,114000,13114626756,1306,1306,1306,1306,1501
20241024,113900,13112666450,1306,1306,1306,1306,1074
20241024,113800,13111263806,1306,1306,1306,1306,436
20241024,113700,13110694390,1306,1306,1306,1306,37
20241024,113600,13110646068,1306,1306,1306,1306,1464
20241024,113500,13108734084,1306,1306,1306,1306,1
20241024,113400,13108732778,1306,1306,1306,1306,5
20241024,113300,13108726248,1306,1306,1306,1306,211
20241024,113200,13108450682,1306,1306,1306,1306,1000
20241024,113100,13107144682,1306,1306,1306,1306,203
20241024,113000,13106879564,1306,1306,1306,1306,2
20241024,112900,13106876952,1306,1306,1306,1306,25013
20241024,112800,13074209974,1306,1306,1306,1306,1000
20241024,112700,13072903974,1306,1306,1306,1306,4
20241024,112600,13072898750,1306,1306,1306,1306,1390
20241024,112500,13071083410,1306,1306,1306,1306,0
20241024,112400,13071083410,1306,1306,1306,1306,150
20241024,112300,13070887510,1306,1306,1306,1306,600
20241024,112200,13070103910,1306,1306,1306,1306,0
20241024,112100,13070103910,1306,1306,1306,1306,102
20241024,112000,13069970698,1306,1306,1306,1306,152
20241024,111900,13069772186,1306,1306,1306,1306,18803
20241024,111800,13045215468,1306,1306,1306,1306,1574
20241024,111700,13043159824,1306,1306,1306,1306,0
20241024,111600,13043159824,1306,1306,1306,1306,224
20241024,111500,13042867280,1306,1306,1306,1306,10080
20241024,111400,13029702800,1306,1306,1306,1306,91
20241024,111300,13029583954,1306,1306,1306,1306,99
20241024,111200,13029454660,1306,1306,1306,1306,5000
20241024,111100,13022924660,1306,1306,1306,1306,5994
20241024,111000,13015096496,1306,1306,1306,1306,950
20241024,110900,13013855796,1306,1306,1306,1306,498
20241024,110800,13013205408,1306,1306,1306,1306,4
20241024,110700,13013200184,1306,1306,1306,1306,2161
20241024,110600,13010377918,1306,1306,1306,1306,1509
20241024,110500,13008407164,1306,1306,1306,1306,145
20241024,110400,13008217794,1306,1306,1306,1306,376
20241024,110300,13007726738,1306,1306,1306,1306,62
20241024,110200,13007645766,1306,1306,1306,1306,281
20241024,110100,13007278780,1306,1306,1306,1306,527
20241024,110000,13006590518,1306,1306,1306,1306,5000
20241024,105900,13000060518,1306,1306,1306,1306,6000
20241024,105800,12992224518,1306,1306,1306,1306,1036
20241024,105700,12990871502,1306,1306,1306,1306,2143
20241024,105600,12988072744,1306,1306,1306,1306,4362
20241024,105500,12982375972,1306,1306,1306,1306,6104
20241024,105400,12974404148,1306,1306,1306,1306,8568
20241024,105300,12963214340,1306,1306,1306,1306,838
20241024,105200,12962119912,1306,1306,1306,1306,112
20241024,105100,12961973640,1306,1306,1306,1306,677
20241024,105000,12961089478,1306,1306,1306,1306,4542
20241024,104900,12955157626,1306,1306,1306,1306,368
20241024,104800,12954677018,1306,1306,1306,1306,411
20241024,104700,12954140252,1306,1306,1306,1306,100
20241024,104600,12954009652,1306,1306,1306,1306,1506
20241024,104500,12952042816,1306,1306,1306,1306,29
20241024,104400,12952004942,1306,1306,1306,1306,5
20241024,104300,12951998412,1306,1306,1306,1306,4091
20241024,104200,12946655566,1306,1306,1306,1306,856
20241024,104100,12945537630,1306,1306,1306,1306,1621
20241024,104000,12943420604,1306,1306,1306,1306,2342
20241024,103900,12940361952,1306,1306,1306,1306,1415
20241024,103800,12938513962,1306,1306,1306,1306,4874
20241024,103700,12932148518,1306,1306,1306,1306,2885
20241024,103600,12928380708,1306,1306,1306,1306,2396
20241024,103500,12925251532,1306,1306,1306,1306,7018
20241024,103400,12916086024,1306,1306,1306,1306,1936
20241024,103300,12913557608,1306,1306,1306,1306,1259
20241024,103200,12911913354,1306,1306,1306,1306,7028
20241024,103100,12902734786,1306,1306,1306,1306,1898
20241024,103000,12900255998,1306,1306,1306,1306,207
20241024,102900,12899985656,1306,1306,1306,1306,44201
20241024,102800,12842259150,1306,1306,1306,1306,2401
20241024,102700,12839123444,1306,1306,1306,1306,4892
20241024,102600,12832734492,1306,1306,1306,1306,5250
20241024,102500,12825877992,1306,1306,1306,1306,4412
20241024,102400,12820115920,1306,1306,1306,1306,27764
20241024,102300,12783856136,1306,1306,1306,1306,26667
20241024,102200,12749029034,1306,1306,1306,1306,23292
20241024,102100,12718609682,1306,1301,1306,1300,395165
20241024,102000,12202757682,1302,1292,1304,1291,267379
20241024,101900,11855157024,1292,1285,1292,1275,180482
20241024,101800,11623501140,1285,1271,1289,1271,128123
20241024,101700,11459275894,1271,1267,1272,1259,116155
20241024,101600,11312192188,1266,1259,1267,1257,104250
20241024,101500,11180636292,1259,1263,1268,1241,213107
20241024,101400,10913464889,1264,1269,1270,1255,250965
20241024,101300,10597052808,1267,1287,1290,1265,313541
20241024,101200,10197577330,1288,1277,1306,1274,2323976
20241024,101100,7166286220,1277,1292,1300,1269,309942
20241024,101000,6767535492,1292,1252,1295,1248,304082
20241024,100900,6381388437,1252,1232,1253,1228,116036
20241024,100800,6237768840,1232,1232,1235,1224,66085
20241024,100700,6156403479,1235,1216,1235,1215,73229
20241024,100600,6066599501,1215,1224,1226,1213,54163
20241024,100500,6000640389,1226,1226,1230,1221,47531
20241024,100400,5942407473,1225,1221,1238,1220,98436
20241024,100300,5821548151,1221,1221,1227,1205,41916
20241024,100200,5770444385,1221,1202,1228,1197,103153
20241024,100100,5644903646,1202,1202,1210,1194,66265
20241024,100000,5565267372,1201,1212,1212,1196,83686
20241024,095900,5464540904,1212,1186,1221,1186,125396
20241024,095800,5313027892,1186,1213,1217,1183,164109
20241024,095700,5115743224,1211,1249,1250,1203,318777
20241024,095600,4724715078,1248,1249,1266,1244,130164
20241024,095500,4561859070,1251,1275,1276,1226,374411
20241024,095400,4093926460,1275,1237,1295,1236,632564
20241024,095300,3290451451,1242,1249,1249,1237,127986
20241024,095200,3130665833,1228,1228,1228,1228,0
20241024,095100,3130665833,1228,1179,1228,1174,250670
20241024,095000,2828994647,1178,1193,1194,1177,194205
20241024,094900,2598965603,1193,1169,1214,1169,433214
20241024,094800,2082576515,1176,1132,1177,1130,258833
20241024,094700,1783868837,1132,1147,1159,1130,344720
20241024,094600,1387973618,1147,1120,1147,1119,274325
20241024,094500,1076370731,1121,1117,1135,1111,155355
20241024,094400,902332341,1105,1105,1105,1105,0
20241024,094300,902332341,1105,1100,1105,1099,64813
20241024,094200,830839731,1100,1081,1100,1073,68983
20241024,094100,755545921,1081,1081,1085,1081,37699
20241024,094000,714700213,1083,1065,1083,1057,50876
20241024,093900,660006792,1063,1062,1063,1062,8131
20241024,093800,651365449,1062,1057,1062,1054,6445
20241024,093700,644562248,1058,1057,1058,1057,2676
20241024,093600,641733458,1058,1063,1063,1058,961
20241024,093500,640716260,1063,1063,1063,1063,25
20241024,093400,640689685,1057,1059,1061,1055,20399
20241024,093300,619147446,1059,1069,1069,1059,1429
20241024,093200,617628629,1070,1069,1071,1060,6942
20241024,093100,610207602,1061,1064,1069,1060,10144
20241024,093000,599440690,1063,1069,1069,1062,12669
20241024,092900,585947516,1069,1070,1075,1069,6899
20241024,092800,578561628,1068,1077,1078,1068,16168
20241024,092700,561253646,1078,1076,1080,1071,5846
20241024,092600,554972705,1075,1083,1085,1074,13399
20241024,092500,540494242,1083,1080,1083,1076,11176
20241024,092400,528421942,1080,1074,1081,1066,18796
20241024,092300,508269612,1074,1078,1078,1074,19864
20241024,092200,486901856,1078,1089,1091,1078,28561
20241024,092100,455873802,1089,1084,1093,1078,34129
20241024,092000,418817388,1087,1076,1095,1074,82413
20241024,091900,329203042,1079,1071,1087,1069,95346
20241024,091800,226430431,1070,1048,1071,1048,48207
20241024,091700,175348166,1048,1042,1053,1042,30830
20241024,091600,143068910,1046,1033,1046,1033,28641
20241024,091500,113315861,1033,1032,1033,1032,5086
20241024,091400,108066023,1032,1025,1032,1020,31473
20241024,091300,75851348,1030,1031,1032,1028,2668
20241024,091200,73104496,1033,1035,1035,1033,2160
20241024,091100,70869452,1035,1027,1035,1025,16181
20241024,091000,54176475,1028,1023,1028,1023,8222
20241024,090900,45727971,1027,1024,1027,1024,3903
20241024,090800,41720799,1019,1022,1027,1019,2277
20241024,090700,39392178,1022,1018,1022,1014,13343
20241024,090600,25784470,1019,1017,1019,1016,1510
20241024,090500,24247709,1017,1011,1017,1011,1602
20241024,090400,22624125,1011,1013,1013,1005,9152
20241024,090300,13353639,1013,1013,1013,1013,2010
20241024,090200,11317509,1013,1010,1013,1010,3775
20241024,090100,7504736,1010,1000,1010,997,816
20241024,090000,6688527,1004,1005,1013,1004,6539