KissMeData/012200/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,185700,563473365,1538,1538,1538,1538,2296
20241024,185600,563473365,1538,1538,1538,1538,0
20241024,185500,563473365,1538,1538,1538,1538,0
20241024,185400,563473365,1538,1538,1538,1538,0
20241024,185300,563473365,1538,1538,1538,1538,0
20241024,185200,563473365,1538,1538,1538,1538,0
20241024,185100,563473365,1538,1538,1538,1538,0
20241024,185000,563473365,1538,1538,1538,1538,0
20241024,184900,563473365,1538,1538,1538,1538,0
20241024,184800,563473365,1538,1538,1538,1538,0
20241024,184700,563473365,1538,1538,1538,1538,0
20241024,184600,563473365,1538,1538,1538,1538,0
20241024,184500,563473365,1538,1538,1538,1538,0
20241024,184400,563473365,1538,1538,1538,1538,0
20241024,184300,563473365,1538,1538,1538,1538,0
20241024,184200,563473365,1538,1538,1538,1538,0
20241024,184100,563473365,1538,1538,1538,1538,0
20241024,184000,563473365,1538,1538,1538,1538,0
20241024,183900,563473365,1538,1538,1538,1538,0
20241024,183800,563473365,1538,1538,1538,1538,0
20241024,183700,563473365,1538,1538,1538,1538,0
20241024,183600,563473365,1538,1538,1538,1538,0
20241024,183500,563473365,1538,1538,1538,1538,0
20241024,183400,563473365,1538,1538,1538,1538,0
20241024,183300,563473365,1538,1538,1538,1538,0
20241024,183200,563473365,1538,1538,1538,1538,0
20241024,183100,563473365,1538,1538,1538,1538,0
20241024,183000,563473365,1538,1538,1538,1538,0
20241024,182900,563473365,1538,1538,1538,1538,0
20241024,182800,563473365,1538,1538,1538,1538,0
20241024,182700,563473365,1538,1538,1538,1538,2296
20241024,182600,563473365,1538,1538,1538,1538,0
20241024,182500,563473365,1538,1538,1538,1538,0
20241024,182400,563473365,1538,1538,1538,1538,0
20241024,182300,563473365,1538,1538,1538,1538,0
20241024,182200,563473365,1538,1538,1538,1538,0
20241024,182100,563473365,1538,1538,1538,1538,0
20241024,182000,563473365,1538,1538,1538,1538,0
20241024,181900,563473365,1538,1538,1538,1538,0
20241024,181800,563473365,1538,1538,1538,1538,0
20241024,181700,563473365,1538,1538,1538,1538,0
20241024,181600,563473365,1538,1538,1538,1538,0
20241024,181500,563473365,1538,1538,1538,1538,0
20241024,181400,563473365,1538,1538,1538,1538,0
20241024,181300,563473365,1538,1538,1538,1538,0
20241024,181200,563473365,1538,1538,1538,1538,0
20241024,181100,563473365,1538,1538,1538,1538,0
20241024,181000,563473365,1538,1538,1538,1538,0
20241024,180900,563473365,1538,1538,1538,1538,0
20241024,180800,563473365,1538,1538,1538,1538,0
20241024,180700,563473365,1538,1538,1538,1538,0
20241024,180600,563473365,1538,1538,1538,1538,0
20241024,180500,563473365,1538,1538,1538,1538,0
20241024,180400,563473365,1538,1538,1538,1538,0
20241024,180300,563473365,1538,1538,1538,1538,0
20241024,180200,563473365,1538,1538,1538,1538,0
20241024,180100,563473365,1538,1538,1538,1538,0
20241024,180000,563473365,1538,1538,1538,1538,0
20241024,175900,563473365,1538,1538,1538,1538,0
20241024,175800,563473365,1538,1538,1538,1538,0
20241024,175700,563473365,1538,1538,1538,1538,2296
20241024,175600,563473365,1538,1538,1538,1538,0
20241024,175500,563473365,1538,1538,1538,1538,0
20241024,175400,563473365,1538,1538,1538,1538,0
20241024,175300,563473365,1538,1538,1538,1538,0
20241024,175200,563473365,1538,1538,1538,1538,0
20241024,175100,563473365,1538,1538,1538,1538,0
20241024,175000,563473365,1538,1538,1538,1538,0
20241024,174900,563473365,1538,1538,1538,1538,0
20241024,174800,563473365,1538,1538,1538,1538,0
20241024,174700,563473365,1538,1538,1538,1538,0
20241024,174600,563473365,1538,1538,1538,1538,0
20241024,174500,563473365,1538,1538,1538,1538,0
20241024,174400,563473365,1538,1538,1538,1538,0
20241024,174300,563473365,1538,1538,1538,1538,0
20241024,174200,563473365,1538,1538,1538,1538,0
20241024,174100,563473365,1538,1538,1538,1538,0
20241024,174000,563473365,1538,1538,1538,1538,0
20241024,173900,563473365,1538,1538,1538,1538,0
20241024,173800,563473365,1538,1538,1538,1538,0
20241024,173700,563473365,1538,1538,1538,1538,0
20241024,173600,563473365,1538,1538,1538,1538,0
20241024,173500,563473365,1538,1538,1538,1538,0
20241024,173400,563473365,1538,1538,1538,1538,0
20241024,173300,563473365,1538,1538,1538,1538,0
20241024,173200,563473365,1538,1538,1538,1538,0
20241024,173100,563473365,1538,1538,1538,1538,0
20241024,173000,563473365,1538,1538,1538,1538,0
20241024,172900,563473365,1538,1538,1538,1538,0
20241024,172800,563473365,1538,1538,1538,1538,0
20241024,172700,563473365,1538,1538,1538,1538,2296
20241024,172600,563473365,1538,1538,1538,1538,0
20241024,172500,563473365,1538,1538,1538,1538,0
20241024,172400,563473365,1538,1538,1538,1538,0
20241024,172300,563473365,1538,1538,1538,1538,0
20241024,172200,563473365,1538,1538,1538,1538,0
20241024,172100,563473365,1538,1538,1538,1538,0
20241024,172000,563473365,1538,1538,1538,1538,0
20241024,171900,563473365,1538,1538,1538,1538,0
20241024,171800,563473365,1538,1538,1538,1538,0
20241024,171700,563473365,1538,1538,1538,1538,0
20241024,171600,563473365,1538,1538,1538,1538,0
20241024,171500,563473365,1538,1538,1538,1538,0
20241024,171400,563473365,1538,1538,1538,1538,0
20241024,171300,563473365,1538,1538,1538,1538,0
20241024,171200,563473365,1538,1538,1538,1538,0
20241024,171100,563473365,1538,1538,1538,1538,0
20241024,171000,563473365,1538,1538,1538,1538,0
20241024,170900,563473365,1538,1538,1538,1538,0
20241024,170800,563473365,1538,1538,1538,1538,0
20241024,170700,563473365,1538,1538,1538,1538,0
20241024,170600,563473365,1538,1538,1538,1538,0
20241024,170500,563473365,1538,1538,1538,1538,0
20241024,170400,563473365,1538,1538,1538,1538,0
20241024,170300,563473365,1538,1538,1538,1538,0
20241024,170200,563473365,1538,1538,1538,1538,0
20241024,170100,563473365,1538,1538,1538,1538,0
20241024,170000,563473365,1538,1538,1538,1538,0
20241024,165900,563473365,1538,1538,1538,1538,0
20241024,165800,563473365,1538,1538,1538,1538,0
20241024,165700,563473365,1538,1538,1538,1538,2296
20241024,165600,563473365,1538,1538,1538,1538,0
20241024,165500,563473365,1538,1538,1538,1538,0
20241024,165400,563473365,1538,1538,1538,1538,0
20241024,165300,563473365,1538,1538,1538,1538,0
20241024,165200,563473365,1538,1538,1538,1538,0
20241024,165100,563473365,1538,1538,1538,1538,0
20241024,165000,563473365,1538,1538,1538,1538,0
20241024,164900,563473365,1538,1538,1538,1538,0
20241024,164800,563473365,1538,1538,1538,1538,0
20241024,164700,563473365,1538,1538,1538,1538,0
20241024,164600,563473365,1538,1538,1538,1538,0
20241024,164500,563473365,1538,1538,1538,1538,0
20241024,164400,563473365,1538,1538,1538,1538,0
20241024,164300,563473365,1538,1538,1538,1538,0
20241024,164200,563473365,1538,1538,1538,1538,0
20241024,164100,563473365,1538,1538,1538,1538,0
20241024,164000,563473365,1538,1538,1538,1538,0
20241024,163900,563473365,1538,1538,1538,1538,0
20241024,163800,563473365,1538,1538,1538,1538,0
20241024,163700,563473365,1538,1538,1538,1538,0
20241024,163600,563473365,1538,1538,1538,1538,0
20241024,163500,563473365,1538,1538,1538,1538,0
20241024,163400,563473365,1538,1538,1538,1538,0
20241024,163300,563473365,1538,1538,1538,1538,0
20241024,163200,563473365,1538,1538,1538,1538,0
20241024,163100,563473365,1538,1538,1538,1538,0
20241024,163000,563473365,1538,1538,1538,1538,0
20241024,162900,563473365,1538,1538,1538,1538,0
20241024,162800,563473365,1538,1538,1538,1538,0
20241024,162700,563473365,1538,1538,1538,1538,2296
20241024,162600,563473365,1538,1538,1538,1538,0
20241024,162500,563473365,1538,1538,1538,1538,0
20241024,162400,563473365,1538,1538,1538,1538,0
20241024,162300,563473365,1538,1538,1538,1538,0
20241024,162200,563473365,1538,1538,1538,1538,0
20241024,162100,563473365,1538,1538,1538,1538,0
20241024,162000,563473365,1538,1538,1538,1538,0
20241024,161900,563473365,1538,1538,1538,1538,0
20241024,161800,563473365,1538,1538,1538,1538,0
20241024,161700,563473365,1538,1538,1538,1538,0
20241024,161600,563473365,1538,1538,1538,1538,0
20241024,161500,563473365,1538,1538,1538,1538,0
20241024,161400,563473365,1538,1538,1538,1538,0
20241024,161300,563473365,1538,1538,1538,1538,0
20241024,161200,563473365,1538,1538,1538,1538,0
20241024,161100,563473365,1538,1538,1538,1538,0
20241024,161000,563473365,1538,1538,1538,1538,0
20241024,160900,563473365,1538,1538,1538,1538,0
20241024,160800,563473365,1538,1538,1538,1538,0
20241024,160700,563473365,1538,1538,1538,1538,0
20241024,160600,563473365,1538,1538,1538,1538,0
20241024,160500,563473365,1538,1538,1538,1538,0
20241024,160400,563473365,1538,1538,1538,1538,0
20241024,160300,563473365,1538,1538,1538,1538,0
20241024,160200,563473365,1538,1538,1538,1538,0
20241024,160100,563473365,1538,1538,1538,1538,0
20241024,160000,563473365,1538,1538,1538,1538,0
20241024,155900,563473365,1538,1538,1538,1538,0
20241024,155800,563473365,1538,1538,1538,1538,0
20241024,155700,563473365,1538,1538,1538,1538,2296
20241024,155600,563473365,1538,1538,1538,1538,0
20241024,155500,563473365,1538,1538,1538,1538,0
20241024,155400,563473365,1538,1538,1538,1538,0
20241024,155300,563473365,1538,1538,1538,1538,0
20241024,155200,563473365,1538,1538,1538,1538,0
20241024,155100,563473365,1538,1538,1538,1538,0
20241024,155000,563473365,1538,1538,1538,1538,0
20241024,154900,563473365,1538,1538,1538,1538,0
20241024,154800,563473365,1538,1538,1538,1538,0
20241024,154700,563473365,1538,1538,1538,1538,0
20241024,154600,563473365,1538,1538,1538,1538,0
20241024,154500,563473365,1538,1538,1538,1538,0
20241024,154400,563473365,1538,1538,1538,1538,0
20241024,154300,563473365,1538,1538,1538,1538,0
20241024,154200,563473365,1538,1538,1538,1538,0
20241024,154100,563473365,1538,1538,1538,1538,0
20241024,154000,563473365,1538,1538,1538,1538,0
20241024,153900,563473365,1538,1538,1538,1538,0
20241024,153800,563473365,1538,1538,1538,1538,0
20241024,153700,563473365,1538,1538,1538,1538,0
20241024,153600,563473365,1538,1538,1538,1538,0
20241024,153500,563473365,1538,1538,1538,1538,0
20241024,153400,563473365,1538,1538,1538,1538,0
20241024,153300,563473365,1538,1538,1538,1538,0
20241024,153200,563473365,1538,1538,1538,1538,0
20241024,153100,563473365,1538,1538,1538,1538,0
20241024,153000,563473365,1538,1538,1538,1538,2296
20241024,152900,559942117,1539,1539,1539,1539,0
20241024,152800,559942117,1539,1539,1539,1539,0
20241024,152700,559942117,1539,1539,1539,1539,0
20241024,152600,559942117,1539,1539,1539,1539,0
20241024,152500,559942117,1539,1539,1539,1539,0
20241024,152400,559942117,1539,1539,1539,1539,0
20241024,152300,559942117,1539,1539,1539,1539,0
20241024,152200,559942117,1539,1539,1539,1539,0
20241024,152100,559942117,1539,1539,1539,1539,0
20241024,152000,559942117,1539,1539,1539,1539,0
20241024,151900,559942117,1539,1537,1539,1536,1151
20241024,151800,558174170,1536,1538,1538,1536,10
20241024,151700,558158808,1536,1536,1536,1536,594
20241024,151600,557246424,1537,1538,1538,1537,501
20241024,151500,556476386,1536,1536,1536,1536,100
20241024,151400,556322786,1539,1536,1539,1536,35
20241024,151300,556268987,1536,1538,1538,1536,1205
20241024,151200,554416043,1538,1538,1538,1538,208
20241024,151100,554096139,1539,1539,1539,1539,1
20241024,151000,554094600,1539,1539,1539,1538,329
20241024,150900,553588585,1539,1539,1539,1539,1
20241024,150800,553587046,1539,1539,1539,1538,223
20241024,150700,553244069,1539,1538,1539,1538,231
20241024,150600,552888789,1538,1537,1538,1535,2287
20241024,150500,549376745,1537,1537,1537,1537,0
20241024,150400,549376745,1537,1537,1537,1536,65
20241024,150300,549276891,1537,1537,1537,1537,38
20241024,150200,549218485,1537,1537,1537,1537,21
20241024,150100,549186208,1537,1536,1537,1536,88
20241024,150000,549050953,1537,1536,1537,1536,3
20241024,145900,549046344,1537,1537,1537,1536,80
20241024,145800,548923440,1537,1537,1537,1536,90
20241024,145700,548785112,1536,1537,1537,1536,78
20241024,145600,548665246,1537,1536,1537,1536,69
20241024,145500,548559260,1537,1537,1537,1536,236
20241024,145400,548196755,1537,1537,1537,1536,50
20241024,145300,548119935,1537,1538,1538,1536,373
20241024,145200,547546735,1538,1536,1538,1536,553
20241024,145100,546697141,1538,1538,1538,1536,25
20241024,145000,546658731,1538,1538,1538,1536,1630
20241024,144900,544155015,1536,1538,1539,1536,294
20241024,144800,543703352,1538,1536,1538,1536,636
20241024,144700,542726442,1538,1537,1538,1537,11
20241024,144600,542709534,1538,1538,1538,1538,1
20241024,144500,542707996,1536,1539,1539,1536,367
20241024,144400,542144244,1537,1537,1537,1537,1
20241024,144300,542142707,1539,1539,1539,1539,0
20241024,144200,542142707,1539,1539,1539,1539,1
20241024,144100,542141168,1539,1539,1539,1536,3
20241024,144000,542136554,1537,1537,1537,1537,223
20241024,143900,541793803,1539,1539,1539,1537,1562
20241024,143800,539392993,1539,1539,1539,1539,15
20241024,143700,539369908,1539,1539,1539,1539,12
20241024,143600,539351440,1539,1538,1539,1538,2
20241024,143500,539348363,1539,1539,1539,1539,1
20241024,143400,539346824,1537,1537,1537,1537,619
20241024,143300,538395421,1539,1539,1539,1539,0
20241024,143200,538395421,1539,1537,1539,1537,1530
20241024,143100,536043607,1539,1539,1539,1539,2
20241024,143000,536040529,1539,1538,1539,1538,500
20241024,142900,535271209,1539,1539,1539,1539,0
20241024,142800,535271209,1539,1539,1539,1537,1001
20241024,142700,533731921,1538,1538,1538,1538,7
20241024,142600,533721155,1538,1538,1538,1538,1791
20241024,142500,530966597,1538,1538,1538,1538,0
20241024,142400,530966597,1538,1538,1538,1538,513
20241024,142300,530177603,1539,1539,1539,1539,0
20241024,142200,530177603,1539,1539,1539,1539,5
20241024,142100,530169908,1539,1539,1539,1538,278
20241024,142000,529742336,1540,1539,1540,1539,4
20241024,141900,529736179,1538,1539,1539,1538,51
20241024,141800,529657691,1539,1539,1539,1539,0
20241024,141700,529657691,1539,1539,1539,1539,1
20241024,141600,529656152,1538,1538,1538,1538,0
20241024,141500,529656152,1538,1538,1538,1538,0
20241024,141400,529656152,1538,1538,1538,1538,201
20241024,141300,529347014,1538,1538,1538,1538,34
20241024,141200,529294722,1538,1540,1540,1538,1149
20241024,141100,527527393,1539,1540,1540,1539,1010
20241024,141000,525972993,1540,1540,1540,1540,0
20241024,140900,525972993,1540,1540,1540,1540,0
20241024,140800,525972993,1540,1540,1540,1540,500
20241024,140700,525202993,1538,1538,1538,1538,0
20241024,140600,525202993,1538,1538,1538,1538,722
20241024,140500,524092557,1538,1540,1540,1538,2
20241024,140400,524089479,1540,1539,1540,1539,209
20241024,140300,523767826,1539,1539,1539,1539,4
20241024,140200,523761670,1538,1537,1538,1537,20
20241024,140100,523730911,1538,1538,1538,1538,71
20241024,140000,523621713,1538,1540,1540,1538,12
20241024,135900,523603254,1539,1537,1539,1537,655
20241024,135800,522595231,1539,1539,1539,1539,0
20241024,135700,522595231,1539,1539,1539,1539,1
20241024,135600,522593692,1539,1539,1539,1537,1148
20241024,135500,520827920,1537,1538,1539,1537,720
20241024,135400,519720959,1539,1538,1539,1537,53
20241024,135300,519639444,1537,1537,1537,1537,0
20241024,135200,519639444,1537,1537,1537,1537,0
20241024,135100,519639444,1537,1537,1537,1537,22
20241024,135000,519605630,1538,1539,1539,1538,60
20241024,134900,519513300,1538,1538,1538,1538,600
20241024,134800,518590500,1538,1537,1538,1537,383
20241024,134700,518001816,1539,1539,1539,1539,0
20241024,134600,518001816,1539,1539,1539,1539,0
20241024,134500,518001816,1539,1538,1539,1538,174
20241024,134400,517734203,1538,1537,1538,1537,151
20241024,134300,517502065,1537,1537,1537,1537,0
20241024,134200,517502065,1537,1537,1538,1537,625
20241024,134100,516541438,1538,1538,1538,1538,5
20241024,134000,516533748,1538,1538,1538,1538,27
20241024,133900,516492222,1538,1538,1539,1537,1107
20241024,133800,514790754,1537,1537,1539,1537,1304
20241024,133700,512786500,1537,1537,1537,1537,1600
20241024,133600,510327300,1538,1539,1539,1538,4
20241024,133500,510321146,1539,1537,1539,1537,358
20241024,133400,509770898,1539,1537,1539,1537,21
20241024,133300,509738619,1538,1538,1538,1538,50
20241024,133200,509661719,1537,1538,1538,1537,6470
20241024,133100,499710961,1540,1538,1540,1538,8
20241024,133000,499698655,1540,1540,1540,1538,1783
20241024,132900,496956395,1538,1540,1540,1538,2
20241024,132800,496953317,1538,1539,1540,1538,455
20241024,132700,496253289,1539,1540,1540,1539,6877
20241024,132600,485663083,1540,1540,1540,1540,0
20241024,132500,485663083,1540,1540,1540,1540,132
20241024,132400,485459803,1540,1540,1540,1540,3
20241024,132300,485455183,1538,1538,1538,1538,0
20241024,132200,485455183,1538,1540,1540,1538,6222
20241024,132100,475883799,1540,1540,1540,1540,0
20241024,132000,475883799,1540,1542,1542,1539,3561
20241024,131900,470398248,1546,1546,1546,1546,0
20241024,131800,470398248,1546,1543,1546,1542,31
20241024,131700,470350440,1543,1543,1543,1543,0
20241024,131600,470350440,1543,1543,1543,1543,133
20241024,131500,470145221,1546,1546,1546,1546,0
20241024,131400,470145221,1546,1546,1546,1546,0
20241024,131300,470145221,1546,1546,1546,1546,0
20241024,131200,470145221,1546,1546,1546,1546,2
20241024,131100,470142129,1546,1546,1546,1546,0
20241024,131000,470142129,1546,1546,1546,1546,0
20241024,130900,470142129,1546,1546,1546,1546,0
20241024,130800,470142129,1546,1545,1546,1545,714
20241024,130700,469038998,1545,1545,1545,1545,487
20241024,130600,468286583,1545,1545,1545,1545,3
20241024,130500,468281948,1545,1544,1545,1544,336
20241024,130400,467763154,1545,1542,1546,1542,8
20241024,130300,467750797,1540,1538,1540,1538,10760
20241024,130200,451185863,1540,1539,1540,1539,15
20241024,130100,451162777,1540,1540,1540,1540,1
20241024,130000,451161237,1540,1539,1540,1539,8172
20241024,125900,438582794,1540,1540,1540,1540,0
20241024,125800,438582794,1540,1540,1540,1540,2
20241024,125700,438579714,1540,1540,1540,1540,4
20241024,125600,438573554,1540,1540,1540,1539,5217
20241024,125500,430539375,1542,1540,1542,1540,972
20241024,125400,429042493,1540,1540,1540,1540,202
20241024,125300,428731413,1540,1540,1540,1540,2005
20241024,125200,425643713,1540,1542,1542,1540,17338
20241024,125100,398941812,1541,1541,1541,1541,306
20241024,125000,398470266,1542,1542,1542,1541,1002
20241024,124900,396926182,1542,1542,1542,1541,9
20241024,124800,396912311,1542,1542,1542,1542,538
20241024,124700,396082715,1542,1543,1543,1542,601
20241024,124600,395155872,1542,1542,1542,1542,0
20241024,124500,395155872,1542,1542,1542,1542,0
20241024,124400,395155872,1542,1542,1542,1541,466
20241024,124300,394437403,1546,1546,1546,1546,0
20241024,124200,394437403,1546,1546,1546,1546,2
20241024,124100,394434311,1542,1545,1545,1542,1000
20241024,124000,392892306,1546,1546,1546,1546,10
20241024,123900,392876846,1546,1549,1549,1546,20
20241024,123800,392845911,1546,1546,1546,1546,0
20241024,123700,392845911,1546,1546,1546,1546,0
20241024,123600,392845911,1546,1547,1547,1546,9
20241024,123500,392831995,1547,1550,1550,1547,1595
20241024,123400,390364527,1547,1544,1547,1544,1628
20241024,123300,387847784,1545,1545,1545,1542,997
20241024,123200,386310389,1545,1545,1545,1545,1
20241024,123100,386308844,1545,1545,1545,1545,507
20241024,123000,385525529,1545,1546,1546,1545,102
20241024,122900,385367937,1545,1545,1546,1545,1761
20241024,122800,382647182,1547,1547,1547,1547,325
20241024,122700,382144407,1547,1547,1547,1547,0
20241024,122600,382144407,1547,1547,1547,1547,12
20241024,122500,382125843,1547,1547,1547,1547,0
20241024,122400,382125843,1547,1547,1547,1547,2
20241024,122300,382122749,1547,1547,1547,1547,1
20241024,122200,382121202,1545,1545,1545,1545,53
20241024,122100,382039317,1545,1545,1545,1545,0
20241024,122000,382039317,1545,1545,1545,1545,86
20241024,121900,381906447,1545,1545,1545,1545,8
20241024,121800,381894087,1546,1546,1546,1546,1
20241024,121700,381892541,1545,1545,1545,1545,133
20241024,121600,381687056,1545,1541,1545,1541,72
20241024,121500,381575852,1545,1545,1545,1545,0
20241024,121400,381575852,1545,1545,1545,1545,9
20241024,121300,381561947,1545,1545,1545,1545,0
20241024,121200,381561947,1545,1545,1545,1545,1
20241024,121100,381560402,1546,1546,1546,1546,0
20241024,121000,381560402,1546,1546,1546,1546,0
20241024,120900,381560402,1546,1546,1546,1546,1
20241024,120800,381558856,1546,1546,1546,1546,2
20241024,120700,381555764,1547,1541,1547,1540,51
20241024,120600,381477208,1540,1550,1550,1540,1558
20241024,120500,379076319,1541,1542,1542,1541,1000
20241024,120400,377535021,1553,1553,1553,1553,0
20241024,120300,377535021,1553,1553,1553,1553,0
20241024,120200,377535021,1553,1553,1553,1542,384
20241024,120100,376942871,1543,1545,1545,1543,786
20241024,120000,375730033,1553,1553,1553,1553,1
20241024,115900,375728480,1553,1553,1553,1553,6
20241024,115800,375719162,1553,1542,1553,1542,301
20241024,115700,375254809,1542,1554,1554,1542,504
20241024,115600,374477375,1554,1547,1554,1547,4
20241024,115500,374471166,1554,1550,1555,1550,7
20241024,115400,374460299,1555,1555,1555,1555,53
20241024,115300,374377884,1555,1551,1555,1551,155
20241024,115200,374137466,1551,1551,1551,1551,0
20241024,115100,374137466,1551,1550,1551,1550,510
20241024,115000,373346959,1550,1546,1550,1546,487
20241024,114900,372593861,1545,1545,1545,1545,282
20241024,114800,372158171,1545,1545,1545,1545,1
20241024,114700,372156626,1543,1542,1543,1542,484
20241024,114600,371410214,1542,1542,1542,1542,26
20241024,114500,371370122,1545,1545,1545,1545,0
20241024,114400,371370122,1545,1545,1545,1545,1
20241024,114300,371368577,1545,1545,1545,1545,0
20241024,114200,371368577,1545,1545,1545,1545,502
20241024,114100,370592987,1545,1542,1545,1540,1765
20241024,114000,367874272,1545,1542,1545,1542,11
20241024,113900,367857307,1545,1545,1545,1545,1
20241024,113800,367855762,1545,1544,1545,1544,4
20241024,113700,367849584,1544,1541,1544,1541,1066
20241024,113600,366206782,1542,1542,1542,1542,27
20241024,113500,366165148,1542,1542,1542,1541,449
20241024,113400,365472844,1542,1542,1542,1541,29
20241024,113300,365428151,1541,1542,1542,1541,74
20241024,113200,365314093,1542,1542,1542,1542,10
20241024,113100,365298673,1542,1541,1542,1541,191
20241024,113000,365004341,1541,1541,1541,1541,6
20241024,112900,364995095,1541,1541,1541,1541,4
20241024,112800,364988931,1541,1541,1541,1540,5488
20241024,112700,356537211,1541,1541,1541,1541,401
20241024,112600,355919270,1541,1541,1541,1541,935
20241024,112500,354478435,1541,1542,1542,1541,1131
20241024,112400,352735563,1541,1541,1542,1541,1609
20241024,112300,350255449,1542,1542,1542,1542,101
20241024,112200,350099707,1542,1542,1542,1542,1
20241024,112100,350098165,1542,1541,1542,1541,318
20241024,112000,349607875,1541,1540,1541,1540,528
20241024,111900,348794753,1542,1541,1542,1540,2302
20241024,111800,345247503,1542,1542,1542,1542,1
20241024,111700,345245961,1541,1543,1543,1541,342
20241024,111600,344718507,1544,1544,1544,1544,0
20241024,111500,344718507,1544,1544,1544,1544,1
20241024,111400,344716963,1544,1544,1544,1544,10
20241024,111300,344701523,1544,1544,1544,1544,0
20241024,111200,344701523,1544,1544,1544,1543,561
20241024,111100,343835849,1544,1543,1544,1543,60
20241024,111000,343743260,1544,1543,1544,1543,177
20241024,110900,343470097,1544,1543,1544,1541,5383
20241024,110800,335173964,1544,1543,1544,1543,103
20241024,110700,335015033,1544,1540,1544,1539,5004
20241024,110600,327312591,1544,1540,1544,1540,102
20241024,110500,327155503,1545,1540,1545,1540,1069
20241024,110400,325509038,1540,1540,1540,1539,1116
20241024,110300,323790548,1540,1544,1545,1540,8717
20241024,110200,310360492,1544,1543,1544,1543,11
20241024,110100,310343518,1543,1543,1543,1543,1
20241024,110000,310341975,1545,1545,1545,1545,1
20241024,105900,310340430,1546,1546,1546,1546,0
20241024,105800,310340430,1546,1541,1546,1541,14
20241024,105700,310318836,1546,1546,1546,1546,202
20241024,105600,310006544,1547,1547,1547,1547,0
20241024,105500,310006544,1547,1547,1547,1547,2
20241024,105400,310003450,1547,1546,1547,1546,431
20241024,105300,309337123,1546,1541,1546,1541,11
20241024,105200,309320167,1546,1546,1546,1546,0
20241024,105100,309320167,1546,1541,1546,1540,4208
20241024,105000,302838027,1546,1545,1546,1545,947
20241024,104900,301374911,1545,1545,1545,1545,2
20241024,104800,301371821,1545,1545,1545,1545,51
20241024,104700,301293026,1545,1545,1545,1545,1
20241024,104600,301291481,1545,1541,1545,1541,267
20241024,104500,300879978,1545,1545,1545,1545,3
20241024,104400,300875343,1545,1546,1546,1541,1065
20241024,104300,299233593,1546,1545,1546,1545,116
20241024,104200,299054372,1545,1545,1545,1545,0
20241024,104100,299054372,1545,1545,1545,1545,4
20241024,104000,299048192,1540,1542,1546,1540,9803
20241024,103900,283937377,1543,1543,1543,1543,5
20241024,103800,283929662,1545,1545,1545,1545,0
20241024,103700,283929662,1545,1545,1545,1545,102
20241024,103600,283772072,1545,1545,1545,1541,4
20241024,103500,283765896,1545,1545,1545,1541,502
20241024,103400,282992306,1542,1542,1542,1542,2628
20241024,103300,278939930,1542,1541,1542,1541,516
20241024,103200,278144769,1542,1542,1542,1541,911
20241024,103100,276740902,1542,1542,1542,1542,1209
20241024,103000,274876624,1541,1541,1541,1541,104
20241024,102900,274716360,1542,1541,1542,1541,108
20241024,102800,274549926,1542,1542,1542,1542,10
20241024,102700,274534506,1542,1544,1544,1541,795
20241024,102600,273307410,1545,1545,1545,1545,1
20241024,102500,273305865,1545,1544,1545,1544,502
20241024,102400,272530775,1545,1542,1545,1542,295
20241024,102300,272075876,1542,1544,1545,1542,42
20241024,102200,272011064,1542,1542,1542,1542,100
20241024,102100,271856864,1542,1542,1542,1542,105
20241024,102000,271694954,1542,1542,1542,1541,469
20241024,101900,270971856,1542,1542,1542,1542,2940
20241024,101800,266438376,1542,1544,1544,1542,196
20241024,101700,266136129,1546,1545,1546,1545,1006
20241024,101600,264580858,1546,1545,1546,1545,1021
20241024,101500,263002442,1541,1541,1541,1541,0
20241024,101400,263002442,1541,1541,1541,1541,1
20241024,101300,263000901,1540,1540,1540,1540,0
20241024,101200,263000901,1540,1541,1541,1540,783
20241024,101100,261794954,1546,1546,1546,1546,0
20241024,101000,261794954,1546,1546,1546,1546,9
20241024,100900,261781040,1546,1546,1546,1546,19
20241024,100800,261751666,1540,1541,1541,1540,275
20241024,100700,261327991,1546,1546,1546,1546,1
20241024,100600,261326445,1546,1546,1546,1539,537
20241024,100500,260499478,1539,1539,1539,1539,0
20241024,100400,260499478,1539,1540,1547,1539,3282
20241024,100300,255445237,1540,1541,1541,1540,1739
20241024,100200,252766621,1541,1542,1542,1541,1043
20241024,100100,251159350,1542,1546,1546,1542,8
20241024,100000,251146990,1546,1547,1547,1546,110
20241024,095900,250976928,1547,1541,1547,1541,561
20241024,095800,250112405,1541,1543,1543,1541,518
20241024,095700,249314031,1547,1547,1547,1546,306
20241024,095600,248840655,1548,1540,1549,1540,849
20241024,095500,247533149,1541,1548,1548,1541,213
20241024,095400,247204877,1550,1542,1550,1542,2000
20241024,095300,244120869,1542,1541,1542,1541,1040
20241024,095200,242518228,1542,1542,1542,1542,2005
20241024,095100,239426518,1550,1546,1550,1546,70
20241024,095000,239318050,1541,1541,1541,1541,13
20241024,094900,239298017,1540,1540,1540,1539,4583
20241024,094800,232243405,1539,1542,1542,1539,12420
20241024,094700,213117549,1541,1542,1542,1541,672
20241024,094600,212081977,1544,1545,1545,1544,1060
20241024,094500,210444807,1546,1549,1549,1546,14
20241024,094400,210423141,1549,1549,1549,1549,9
20241024,094300,210409200,1549,1549,1549,1549,2
20241024,094200,210406102,1549,1540,1549,1540,502
20241024,094100,209628513,1540,1540,1540,1540,492
20241024,094000,208870833,1540,1540,1540,1540,1898
20241024,093900,205947913,1549,1541,1549,1539,2150
20241024,093800,202636927,1544,1542,1544,1542,442
20241024,093700,201954774,1542,1540,1543,1539,4463
20241024,093600,195085120,1540,1540,1540,1540,100
20241024,093500,194931120,1540,1541,1541,1540,35
20241024,093400,194877200,1539,1546,1546,1539,3321
20241024,093300,189766174,1539,1545,1545,1539,13370
20241024,093200,169181995,1545,1544,1545,1544,106
20241024,093100,169018304,1545,1540,1546,1540,1141
20241024,093000,167259622,1541,1544,1544,1540,3911
20241024,092900,161235086,1541,1541,1541,1541,1306
20241024,092800,159222540,1540,1540,1540,1540,130
20241024,092700,159022340,1540,1541,1541,1540,1664
20241024,092600,156459775,1541,1540,1541,1539,2977
20241024,092500,151875554,1540,1546,1546,1540,16524
20241024,092400,126374842,1547,1548,1548,1547,292
20241024,092300,125922918,1546,1548,1548,1546,7630
20241024,092200,114122134,1550,1549,1550,1548,1034
20241024,092100,112520157,1550,1550,1551,1550,291
20241024,092000,112069069,1550,1550,1550,1545,5717
20241024,091900,103234559,1550,1546,1550,1545,2694
20241024,091800,99071521,1551,1551,1551,1551,0
20241024,091700,99071521,1551,1551,1551,1545,5876
20241024,091600,89987327,1550,1554,1554,1550,405
20241024,091500,89358560,1547,1554,1554,1546,3746
20241024,091400,83562083,1547,1547,1547,1547,796
20241024,091300,82330671,1547,1550,1550,1547,11110
20241024,091200,65134028,1549,1550,1550,1549,1460
20241024,091100,62871963,1550,1558,1558,1550,40
20241024,091000,62809883,1558,1549,1558,1549,238
20241024,090900,62440303,1558,1549,1559,1548,334
20241024,090800,61923083,1560,1561,1561,1547,5003
20241024,090700,54155941,1553,1550,1553,1550,1800
20241024,090600,51361141,1550,1553,1553,1548,6699
20241024,090500,40978284,1562,1560,1562,1552,2390
20241024,090400,37252701,1560,1550,1560,1549,1684
20241024,090300,34640780,1550,1553,1553,1550,1496
20241024,090200,32321380,1550,1558,1558,1550,2187
20241024,090100,28926985,1558,1553,1558,1549,9764
20241024,090000,13788694,1553,1555,1555,1552,8790