KissMeData/014190/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,190000,110738762,1600,1600,1600,1600,1118
20241017,185900,110738762,1600,1600,1600,1600,0
20241017,185800,110738762,1600,1600,1600,1600,0
20241017,185700,110738762,1600,1600,1600,1600,0
20241017,185600,110738762,1600,1600,1600,1600,0
20241017,185500,110738762,1600,1600,1600,1600,0
20241017,185400,110738762,1600,1600,1600,1600,0
20241017,185300,110738762,1600,1600,1600,1600,0
20241017,185200,110738762,1600,1600,1600,1600,0
20241017,185100,110738762,1600,1600,1600,1600,0
20241017,185000,110738762,1600,1600,1600,1600,0
20241017,184900,110738762,1600,1600,1600,1600,0
20241017,184800,110738762,1600,1600,1600,1600,0
20241017,184700,110738762,1600,1600,1600,1600,0
20241017,184600,110738762,1600,1600,1600,1600,0
20241017,184500,110738762,1600,1600,1600,1600,0
20241017,184400,110738762,1600,1600,1600,1600,0
20241017,184300,110738762,1600,1600,1600,1600,0
20241017,184200,110738762,1600,1600,1600,1600,0
20241017,184100,110738762,1600,1600,1600,1600,0
20241017,184000,110738762,1600,1600,1600,1600,0
20241017,183900,110738762,1600,1600,1600,1600,0
20241017,183800,110738762,1600,1600,1600,1600,0
20241017,183700,110738762,1600,1600,1600,1600,0
20241017,183600,110738762,1600,1600,1600,1600,0
20241017,183500,110738762,1600,1600,1600,1600,0
20241017,183400,110738762,1600,1600,1600,1600,0
20241017,183300,110738762,1600,1600,1600,1600,0
20241017,183200,110738762,1600,1600,1600,1600,0
20241017,183100,110738762,1600,1600,1600,1600,0
20241017,183000,110738762,1600,1600,1600,1600,1118
20241017,182900,110738762,1600,1600,1600,1600,0
20241017,182800,110738762,1600,1600,1600,1600,0
20241017,182700,110738762,1600,1600,1600,1600,0
20241017,182600,110738762,1600,1600,1600,1600,0
20241017,182500,110738762,1600,1600,1600,1600,0
20241017,182400,110738762,1600,1600,1600,1600,0
20241017,182300,110738762,1600,1600,1600,1600,0
20241017,182200,110738762,1600,1600,1600,1600,0
20241017,182100,110738762,1600,1600,1600,1600,0
20241017,182000,110738762,1600,1600,1600,1600,0
20241017,181900,110738762,1600,1600,1600,1600,0
20241017,181800,110738762,1600,1600,1600,1600,0
20241017,181700,110738762,1600,1600,1600,1600,0
20241017,181600,110738762,1600,1600,1600,1600,0
20241017,181500,110738762,1600,1600,1600,1600,0
20241017,181400,110738762,1600,1600,1600,1600,0
20241017,181300,110738762,1600,1600,1600,1600,0
20241017,181200,110738762,1600,1600,1600,1600,0
20241017,181100,110738762,1600,1600,1600,1600,0
20241017,181000,110738762,1600,1600,1600,1600,0
20241017,180900,110738762,1600,1600,1600,1600,0
20241017,180800,110738762,1600,1600,1600,1600,0
20241017,180700,110738762,1600,1600,1600,1600,0
20241017,180600,110738762,1600,1600,1600,1600,0
20241017,180500,110738762,1600,1600,1600,1600,0
20241017,180400,110738762,1600,1600,1600,1600,0
20241017,180300,110738762,1600,1600,1600,1600,0
20241017,180200,110738762,1600,1600,1600,1600,0
20241017,180100,110738762,1600,1600,1600,1600,0
20241017,180000,110738762,1600,1600,1600,1600,1118
20241017,175900,110738762,1600,1600,1600,1600,0
20241017,175800,110738762,1600,1600,1600,1600,0
20241017,175700,110738762,1600,1600,1600,1600,0
20241017,175600,110738762,1600,1600,1600,1600,0
20241017,175500,110738762,1600,1600,1600,1600,0
20241017,175400,110738762,1600,1600,1600,1600,0
20241017,175300,110738762,1600,1600,1600,1600,0
20241017,175200,110738762,1600,1600,1600,1600,0
20241017,175100,110738762,1600,1600,1600,1600,0
20241017,175000,110738762,1600,1600,1600,1600,0
20241017,174900,110738762,1600,1600,1600,1600,0
20241017,174800,110738762,1600,1600,1600,1600,0
20241017,174700,110738762,1600,1600,1600,1600,0
20241017,174600,110738762,1600,1600,1600,1600,0
20241017,174500,110738762,1600,1600,1600,1600,0
20241017,174400,110738762,1600,1600,1600,1600,0
20241017,174300,110738762,1600,1600,1600,1600,0
20241017,174200,110738762,1600,1600,1600,1600,0
20241017,174100,110738762,1600,1600,1600,1600,0
20241017,174000,110738762,1600,1600,1600,1600,0
20241017,173900,110738762,1600,1600,1600,1600,0
20241017,173800,110738762,1600,1600,1600,1600,0
20241017,173700,110738762,1600,1600,1600,1600,0
20241017,173600,110738762,1600,1600,1600,1600,0
20241017,173500,110738762,1600,1600,1600,1600,0
20241017,173400,110738762,1600,1600,1600,1600,0
20241017,173300,110738762,1600,1600,1600,1600,0
20241017,173200,110738762,1600,1600,1600,1600,0
20241017,173100,110738762,1600,1600,1600,1600,0
20241017,173000,110738762,1600,1600,1600,1600,1118
20241017,172900,110738762,1600,1600,1600,1600,0
20241017,172800,110738762,1600,1600,1600,1600,0
20241017,172700,110738762,1600,1600,1600,1600,0
20241017,172600,110738762,1600,1600,1600,1600,0
20241017,172500,110738762,1600,1600,1600,1600,0
20241017,172400,110738762,1600,1600,1600,1600,0
20241017,172300,110738762,1600,1600,1600,1600,0
20241017,172200,110738762,1600,1600,1600,1600,0
20241017,172100,110738762,1600,1600,1600,1600,0
20241017,172000,110738762,1600,1600,1600,1600,0
20241017,171900,110738762,1600,1600,1600,1600,0
20241017,171800,110738762,1600,1600,1600,1600,0
20241017,171700,110738762,1600,1600,1600,1600,0
20241017,171600,110738762,1600,1600,1600,1600,0
20241017,171500,110738762,1600,1600,1600,1600,0
20241017,171400,110738762,1600,1600,1600,1600,0
20241017,171300,110738762,1600,1600,1600,1600,0
20241017,171200,110738762,1600,1600,1600,1600,0
20241017,171100,110738762,1600,1600,1600,1600,0
20241017,171000,110738762,1600,1600,1600,1600,0
20241017,170900,110738762,1600,1600,1600,1600,0
20241017,170800,110738762,1600,1600,1600,1600,0
20241017,170700,110738762,1600,1600,1600,1600,0
20241017,170600,110738762,1600,1600,1600,1600,0
20241017,170500,110738762,1600,1600,1600,1600,0
20241017,170400,110738762,1600,1600,1600,1600,0
20241017,170300,110738762,1600,1600,1600,1600,0
20241017,170200,110738762,1600,1600,1600,1600,0
20241017,170100,110738762,1600,1600,1600,1600,0
20241017,170000,110738762,1600,1600,1600,1600,1118
20241017,165900,110738762,1600,1600,1600,1600,0
20241017,165800,110738762,1600,1600,1600,1600,0
20241017,165700,110738762,1600,1600,1600,1600,0
20241017,165600,110738762,1600,1600,1600,1600,0
20241017,165500,110738762,1600,1600,1600,1600,0
20241017,165400,110738762,1600,1600,1600,1600,0
20241017,165300,110738762,1600,1600,1600,1600,0
20241017,165200,110738762,1600,1600,1600,1600,0
20241017,165100,110738762,1600,1600,1600,1600,0
20241017,165000,110738762,1600,1600,1600,1600,0
20241017,164900,110738762,1600,1600,1600,1600,0
20241017,164800,110738762,1600,1600,1600,1600,0
20241017,164700,110738762,1600,1600,1600,1600,0
20241017,164600,110738762,1600,1600,1600,1600,0
20241017,164500,110738762,1600,1600,1600,1600,0
20241017,164400,110738762,1600,1600,1600,1600,0
20241017,164300,110738762,1600,1600,1600,1600,0
20241017,164200,110738762,1600,1600,1600,1600,0
20241017,164100,110738762,1600,1600,1600,1600,0
20241017,164000,110738762,1600,1600,1600,1600,0
20241017,163900,110738762,1600,1600,1600,1600,0
20241017,163800,110738762,1600,1600,1600,1600,0
20241017,163700,110738762,1600,1600,1600,1600,0
20241017,163600,110738762,1600,1600,1600,1600,0
20241017,163500,110738762,1600,1600,1600,1600,0
20241017,163400,110738762,1600,1600,1600,1600,0
20241017,163300,110738762,1600,1600,1600,1600,0
20241017,163200,110738762,1600,1600,1600,1600,0
20241017,163100,110738762,1600,1600,1600,1600,0
20241017,163000,110738762,1600,1600,1600,1600,1118
20241017,162900,110738762,1600,1600,1600,1600,0
20241017,162800,110738762,1600,1600,1600,1600,0
20241017,162700,110738762,1600,1600,1600,1600,0
20241017,162600,110738762,1600,1600,1600,1600,0
20241017,162500,110738762,1600,1600,1600,1600,0
20241017,162400,110738762,1600,1600,1600,1600,0
20241017,162300,110738762,1600,1600,1600,1600,0
20241017,162200,110738762,1600,1600,1600,1600,0
20241017,162100,110738762,1600,1600,1600,1600,0
20241017,162000,110738762,1600,1600,1600,1600,0
20241017,161900,110738762,1600,1600,1600,1600,0
20241017,161800,110738762,1600,1600,1600,1600,0
20241017,161700,110738762,1600,1600,1600,1600,0
20241017,161600,110738762,1600,1600,1600,1600,0
20241017,161500,110738762,1600,1600,1600,1600,0
20241017,161400,110738762,1600,1600,1600,1600,0
20241017,161300,110738762,1600,1600,1600,1600,0
20241017,161200,110738762,1600,1600,1600,1600,0
20241017,161100,110738762,1600,1600,1600,1600,0
20241017,161000,110738762,1600,1600,1600,1600,0
20241017,160900,110738762,1600,1600,1600,1600,0
20241017,160800,110738762,1600,1600,1600,1600,0
20241017,160700,110738762,1600,1600,1600,1600,0
20241017,160600,110738762,1600,1600,1600,1600,0
20241017,160500,110738762,1600,1600,1600,1600,0
20241017,160400,110738762,1600,1600,1600,1600,0
20241017,160300,110738762,1600,1600,1600,1600,0
20241017,160200,110738762,1600,1600,1600,1600,0
20241017,160100,110738762,1600,1600,1600,1600,0
20241017,160000,110738762,1600,1600,1600,1600,1118
20241017,155900,110738762,1600,1600,1600,1600,0
20241017,155800,110738762,1600,1600,1600,1600,0
20241017,155700,110738762,1600,1600,1600,1600,0
20241017,155600,110738762,1600,1600,1600,1600,0
20241017,155500,110738762,1600,1600,1600,1600,0
20241017,155400,110738762,1600,1600,1600,1600,0
20241017,155300,110738762,1600,1600,1600,1600,0
20241017,155200,110738762,1600,1600,1600,1600,0
20241017,155100,110738762,1600,1600,1600,1600,0
20241017,155000,110738762,1600,1600,1600,1600,0
20241017,154900,110738762,1600,1600,1600,1600,0
20241017,154800,110738762,1600,1600,1600,1600,0
20241017,154700,110738762,1600,1600,1600,1600,0
20241017,154600,110738762,1600,1600,1600,1600,0
20241017,154500,110738762,1600,1600,1600,1600,0
20241017,154400,110738762,1600,1600,1600,1600,0
20241017,154300,110738762,1600,1600,1600,1600,0
20241017,154200,110738762,1600,1600,1600,1600,0
20241017,154100,110738762,1600,1600,1600,1600,0
20241017,154000,110738762,1600,1600,1600,1600,0
20241017,153900,110738762,1600,1600,1600,1600,0
20241017,153800,110738762,1600,1600,1600,1600,0
20241017,153700,110738762,1600,1600,1600,1600,0
20241017,153600,110738762,1600,1600,1600,1600,0
20241017,153500,110738762,1600,1600,1600,1600,0
20241017,153400,110738762,1600,1600,1600,1600,0
20241017,153300,110738762,1600,1600,1600,1600,0
20241017,153200,110738762,1600,1600,1600,1600,0
20241017,153100,110738762,1600,1600,1600,1600,0
20241017,153000,110738762,1600,1600,1600,1600,2236
20241017,152900,108949962,1599,1599,1599,1599,0
20241017,152800,108949962,1599,1599,1599,1599,0
20241017,152700,108949962,1599,1599,1599,1599,0
20241017,152600,108949962,1599,1599,1599,1599,0
20241017,152500,108949962,1599,1599,1599,1599,0
20241017,152400,108949962,1599,1599,1599,1599,0
20241017,152300,108949962,1599,1599,1599,1599,0
20241017,152200,108949962,1599,1599,1599,1599,0
20241017,152100,108949962,1599,1599,1599,1599,0
20241017,152000,108949962,1599,1599,1599,1599,0
20241017,151900,108949962,1599,1599,1599,1599,0
20241017,151800,108949962,1599,1599,1599,1599,0
20241017,151700,108949962,1599,1599,1599,1599,0
20241017,151600,108949962,1599,1599,1599,1599,3
20241017,151500,108945165,1599,1599,1599,1599,0
20241017,151400,108945165,1599,1599,1599,1599,0
20241017,151300,108945165,1599,1599,1599,1599,0
20241017,151200,108945165,1599,1599,1599,1599,0
20241017,151100,108945165,1599,1599,1599,1599,1
20241017,151000,108943566,1596,1596,1596,1596,0
20241017,150900,108943566,1596,1596,1596,1596,0
20241017,150800,108943566,1596,1596,1596,1596,0
20241017,150700,108943566,1596,1596,1596,1596,0
20241017,150600,108943566,1596,1596,1596,1596,0
20241017,150500,108943566,1596,1596,1596,1596,0
20241017,150400,108943566,1596,1596,1596,1596,200
20241017,150300,108624366,1596,1596,1596,1596,0
20241017,150200,108624366,1596,1596,1596,1596,0
20241017,150100,108624366,1596,1596,1596,1596,0
20241017,150000,108624366,1596,1597,1597,1596,1036
20241017,145900,106970909,1597,1597,1597,1597,0
20241017,145800,106970909,1597,1597,1597,1597,0
20241017,145700,106970909,1597,1597,1597,1597,0
20241017,145600,106970909,1597,1597,1597,1597,0
20241017,145500,106970909,1597,1597,1597,1597,0
20241017,145400,106970909,1597,1597,1597,1597,0
20241017,145300,106970909,1597,1597,1597,1597,0
20241017,145200,106970909,1597,1597,1597,1597,0
20241017,145100,106970909,1597,1597,1597,1597,21
20241017,145000,106937372,1598,1598,1598,1598,0
20241017,144900,106937372,1598,1598,1598,1598,100
20241017,144800,106777572,1598,1598,1598,1598,0
20241017,144700,106777572,1598,1598,1598,1598,0
20241017,144600,106777572,1598,1598,1598,1598,0
20241017,144500,106777572,1598,1598,1598,1598,0
20241017,144400,106777572,1598,1598,1598,1598,0
20241017,144300,106777572,1598,1598,1598,1598,0
20241017,144200,106777572,1598,1598,1598,1598,0
20241017,144100,106777572,1598,1598,1598,1598,0
20241017,144000,106777572,1598,1598,1598,1598,100
20241017,143900,106617772,1596,1596,1596,1596,0
20241017,143800,106617772,1596,1596,1596,1596,0
20241017,143700,106617772,1596,1596,1596,1596,0
20241017,143600,106617772,1596,1596,1596,1596,0
20241017,143500,106617772,1596,1596,1596,1596,0
20241017,143400,106617772,1596,1596,1596,1596,0
20241017,143300,106617772,1596,1596,1596,1596,0
20241017,143200,106617772,1596,1596,1596,1596,0
20241017,143100,106617772,1596,1596,1596,1596,0
20241017,143000,106617772,1596,1597,1597,1596,430
20241017,142900,105931488,1599,1599,1599,1599,0
20241017,142800,105931488,1599,1599,1599,1599,0
20241017,142700,105931488,1599,1599,1599,1599,0
20241017,142600,105931488,1599,1599,1599,1599,0
20241017,142500,105931488,1599,1599,1599,1599,100
20241017,142400,105771588,1603,1603,1603,1603,0
20241017,142300,105771588,1603,1603,1603,1603,0
20241017,142200,105771588,1603,1603,1603,1603,0
20241017,142100,105771588,1603,1599,1603,1599,626
20241017,142000,104768115,1596,1596,1596,1596,0
20241017,141900,104768115,1596,1596,1596,1596,0
20241017,141800,104768115,1596,1596,1596,1596,0
20241017,141700,104768115,1596,1596,1596,1596,0
20241017,141600,104768115,1596,1597,1597,1596,140
20241017,141500,104544664,1598,1598,1598,1598,0
20241017,141400,104544664,1598,1598,1598,1598,0
20241017,141300,104544664,1598,1598,1598,1598,0
20241017,141200,104544664,1598,1598,1598,1598,0
20241017,141100,104544664,1598,1598,1602,1598,41
20241017,141000,104478990,1598,1598,1598,1598,3
20241017,140900,104474196,1596,1601,1601,1596,1383
20241017,140800,102266379,1601,1601,1601,1601,8
20241017,140700,102253571,1601,1600,1601,1600,93
20241017,140600,102104769,1600,1600,1600,1600,0
20241017,140500,102104769,1600,1600,1600,1600,0
20241017,140400,102104769,1600,1600,1600,1600,0
20241017,140300,102104769,1600,1600,1600,1600,9
20241017,140200,102090369,1601,1601,1601,1601,0
20241017,140100,102090369,1601,1601,1601,1601,0
20241017,140000,102090369,1601,1601,1601,1601,0
20241017,135900,102090369,1601,1601,1601,1601,0
20241017,135800,102090369,1601,1601,1601,1601,0
20241017,135700,102090369,1601,1601,1601,1601,0
20241017,135600,102090369,1601,1601,1601,1601,0
20241017,135500,102090369,1601,1601,1601,1601,0
20241017,135400,102090369,1601,1601,1601,1601,0
20241017,135300,102090369,1601,1601,1601,1601,0
20241017,135200,102090369,1601,1601,1601,1601,0
20241017,135100,102090369,1601,1601,1601,1601,0
20241017,135000,102090369,1601,1601,1601,1601,0
20241017,134900,102090369,1601,1601,1601,1601,0
20241017,134800,102090369,1601,1601,1601,1601,0
20241017,134700,102090369,1601,1601,1601,1601,0
20241017,134600,102090369,1601,1601,1601,1601,4
20241017,134500,102083965,1599,1599,1599,1599,0
20241017,134400,102083965,1599,1599,1599,1599,0
20241017,134300,102083965,1599,1599,1599,1599,0
20241017,134200,102083965,1599,1599,1599,1599,0
20241017,134100,102083965,1599,1599,1599,1599,0
20241017,134000,102083965,1599,1599,1599,1599,0
20241017,133900,102083965,1599,1599,1599,1599,0
20241017,133800,102083965,1599,1599,1599,1599,0
20241017,133700,102083965,1599,1599,1599,1599,0
20241017,133600,102083965,1599,1599,1599,1599,55
20241017,133500,101996020,1599,1599,1599,1599,128
20241017,133400,101791348,1598,1599,1599,1598,46
20241017,133300,101717839,1599,1599,1599,1599,0
20241017,133200,101717839,1599,1599,1599,1599,0
20241017,133100,101717839,1599,1599,1599,1599,0
20241017,133000,101717839,1599,1599,1599,1599,0
20241017,132900,101717839,1599,1599,1599,1599,0
20241017,132800,101717839,1599,1599,1599,1599,0
20241017,132700,101717839,1599,1599,1599,1599,0
20241017,132600,101717839,1599,1599,1599,1599,0
20241017,132500,101717839,1599,1599,1599,1599,1
20241017,132400,101716240,1599,1599,1599,1599,2
20241017,132300,101713042,1599,1599,1599,1599,1
20241017,132200,101711443,1599,1599,1599,1599,86
20241017,132100,101573929,1599,1599,1599,1599,0
20241017,132000,101573929,1599,1599,1599,1599,0
20241017,131900,101573929,1599,1599,1599,1599,79
20241017,131800,101447608,1599,1599,1599,1599,0
20241017,131700,101447608,1599,1599,1599,1599,0
20241017,131600,101447608,1599,1599,1599,1599,3
20241017,131500,101442811,1599,1599,1599,1599,0
20241017,131400,101442811,1599,1599,1599,1599,0
20241017,131300,101442811,1599,1599,1599,1599,0
20241017,131200,101442811,1599,1599,1599,1599,0
20241017,131100,101442811,1599,1599,1599,1599,0
20241017,131000,101442811,1599,1599,1599,1599,0
20241017,130900,101442811,1599,1601,1601,1599,1100
20241017,130800,99683620,1604,1604,1604,1604,0
20241017,130700,99683620,1604,1604,1604,1604,0
20241017,130600,99683620,1604,1604,1604,1604,0
20241017,130500,99683620,1604,1604,1604,1604,0
20241017,130400,99683620,1604,1604,1604,1604,0
20241017,130300,99683620,1604,1603,1604,1603,123
20241017,130200,99486439,1602,1602,1602,1602,5
20241017,130100,99478429,1601,1601,1601,1601,5
20241017,130000,99470424,1601,1601,1601,1601,0
20241017,125900,99470424,1601,1602,1602,1601,200
20241017,125800,99150124,1604,1604,1604,1604,0
20241017,125700,99150124,1604,1603,1604,1603,801
20241017,125600,97866120,1603,1603,1603,1603,0
20241017,125500,97866120,1603,1603,1603,1603,0
20241017,125400,97866120,1603,1603,1603,1603,0
20241017,125300,97866120,1603,1603,1603,1603,0
20241017,125200,97866120,1603,1603,1603,1603,0
20241017,125100,97866120,1603,1603,1603,1603,0
20241017,125000,97866120,1603,1603,1603,1603,0
20241017,124900,97866120,1603,1603,1603,1603,0
20241017,124800,97866120,1603,1603,1603,1603,0
20241017,124700,97866120,1603,1603,1603,1603,0
20241017,124600,97866120,1603,1603,1603,1603,0
20241017,124500,97866120,1603,1603,1603,1603,0
20241017,124400,97866120,1603,1603,1603,1603,0
20241017,124300,97866120,1603,1601,1603,1601,127
20241017,124200,97662791,1600,1600,1600,1600,0
20241017,124100,97662791,1600,1600,1600,1600,3
20241017,124000,97657991,1600,1600,1600,1600,3
20241017,123900,97653191,1600,1600,1600,1600,0
20241017,123800,97653191,1600,1600,1600,1600,0
20241017,123700,97653191,1600,1600,1600,1600,0
20241017,123600,97653191,1600,1600,1600,1600,0
20241017,123500,97653191,1600,1600,1600,1600,0
20241017,123400,97653191,1600,1600,1600,1600,0
20241017,123300,97653191,1600,1600,1600,1600,5
20241017,123200,97645191,1600,1600,1600,1600,6
20241017,123100,97635591,1600,1600,1600,1600,5
20241017,123000,97627591,1600,1600,1600,1600,5
20241017,122900,97619591,1600,1600,1600,1600,5
20241017,122800,97611591,1600,1600,1600,1600,6
20241017,122700,97601991,1600,1600,1600,1600,5
20241017,122600,97593991,1600,1600,1600,1600,5
20241017,122500,97585991,1600,1600,1600,1600,7
20241017,122400,97574791,1600,1599,1600,1597,871
20241017,122300,96183787,1599,1599,1599,1599,6
20241017,122200,96174193,1599,1599,1599,1599,7
20241017,122100,96163000,1599,1599,1599,1599,7
20241017,122000,96151807,1599,1598,1599,1598,4378
20241017,121900,89155761,1598,1598,1598,1598,0
20241017,121800,89155761,1598,1598,1598,1598,0
20241017,121700,89155761,1598,1598,1598,1598,0
20241017,121600,89155761,1598,1598,1598,1598,0
20241017,121500,89155761,1598,1598,1598,1598,1
20241017,121400,89154163,1598,1598,1598,1598,0
20241017,121300,89154163,1598,1598,1598,1598,0
20241017,121200,89154163,1598,1598,1598,1598,0
20241017,121100,89154163,1598,1598,1598,1598,0
20241017,121000,89154163,1598,1598,1598,1598,0
20241017,120900,89154163,1598,1598,1598,1598,0
20241017,120800,89154163,1598,1598,1598,1598,0
20241017,120700,89154163,1598,1598,1598,1598,0
20241017,120600,89154163,1598,1598,1598,1598,0
20241017,120500,89154163,1598,1598,1598,1598,0
20241017,120400,89154163,1598,1598,1598,1598,0
20241017,120300,89154163,1598,1598,1598,1598,0
20241017,120200,89154163,1598,1598,1598,1598,0
20241017,120100,89154163,1598,1598,1598,1598,0
20241017,120000,89154163,1598,1598,1598,1598,0
20241017,115900,89154163,1598,1598,1598,1598,0
20241017,115800,89154163,1598,1598,1598,1598,0
20241017,115700,89154163,1598,1598,1598,1598,0
20241017,115600,89154163,1598,1598,1598,1598,0
20241017,115500,89154163,1598,1598,1598,1598,0
20241017,115400,89154163,1598,1598,1598,1598,0
20241017,115300,89154163,1598,1598,1598,1598,0
20241017,115200,89154163,1598,1598,1598,1598,0
20241017,115100,89154163,1598,1598,1598,1598,5
20241017,115000,89146173,1598,1598,1598,1598,3000
20241017,114900,84352173,1596,1596,1596,1596,0
20241017,114800,84352173,1596,1596,1596,1596,0
20241017,114700,84352173,1596,1596,1596,1596,0
20241017,114600,84352173,1596,1596,1596,1596,0
20241017,114500,84352173,1596,1596,1596,1596,0
20241017,114400,84352173,1596,1596,1596,1596,14
20241017,114300,84329829,1596,1596,1596,1596,1
20241017,114200,84328233,1596,1596,1596,1596,200
20241017,114100,84009033,1595,1595,1595,1595,0
20241017,114000,84009033,1595,1595,1595,1595,0
20241017,113900,84009033,1595,1595,1595,1595,0
20241017,113800,84009033,1595,1595,1595,1595,0
20241017,113700,84009033,1595,1595,1595,1595,0
20241017,113600,84009033,1595,1595,1595,1595,0
20241017,113500,84009033,1595,1596,1596,1595,600
20241017,113400,83052029,1596,1598,1598,1596,606
20241017,113300,82084831,1598,1598,1598,1598,0
20241017,113200,82084831,1598,1598,1598,1598,0
20241017,113100,82084831,1598,1598,1598,1598,0
20241017,113000,82084831,1598,1598,1598,1598,0
20241017,112900,82084831,1598,1598,1598,1598,0
20241017,112800,82084831,1598,1598,1598,1598,10
20241017,112700,82068851,1598,1598,1598,1598,0
20241017,112600,82068851,1598,1597,1598,1597,1348
20241017,112500,79916094,1596,1596,1596,1596,0
20241017,112400,79916094,1596,1596,1596,1596,0
20241017,112300,79916094,1596,1596,1596,1596,0
20241017,112200,79916094,1596,1596,1596,1596,0
20241017,112100,79916094,1596,1596,1596,1596,0
20241017,112000,79916094,1596,1596,1596,1596,0
20241017,111900,79916094,1596,1596,1596,1596,0
20241017,111800,79916094,1596,1596,1596,1596,0
20241017,111700,79916094,1596,1596,1596,1596,0
20241017,111600,79916094,1596,1596,1596,1596,0
20241017,111500,79916094,1596,1596,1596,1596,0
20241017,111400,79916094,1596,1596,1596,1596,0
20241017,111300,79916094,1596,1597,1597,1596,11
20241017,111200,79898537,1596,1596,1596,1596,0
20241017,111100,79898537,1596,1596,1596,1596,0
20241017,111000,79898537,1596,1596,1596,1596,0
20241017,110900,79898537,1596,1596,1596,1596,0
20241017,110800,79898537,1596,1596,1596,1596,1
20241017,110700,79896941,1598,1598,1598,1598,0
20241017,110600,79896941,1598,1598,1598,1598,1
20241017,110500,79895343,1598,1598,1598,1598,3
20241017,110400,79890549,1598,1598,1598,1598,4
20241017,110300,79884157,1598,1598,1598,1598,7
20241017,110200,79872971,1598,1598,1598,1598,7
20241017,110100,79861785,1598,1598,1598,1598,7
20241017,110000,79850599,1598,1598,1598,1598,2
20241017,105900,79847403,1598,1598,1598,1598,0
20241017,105800,79847403,1598,1598,1598,1598,0
20241017,105700,79847403,1598,1598,1598,1598,1402
20241017,105600,77607007,1598,1598,1598,1598,0
20241017,105500,77607007,1598,1598,1598,1598,0
20241017,105400,77607007,1598,1598,1598,1598,0
20241017,105300,77607007,1598,1598,1598,1598,0
20241017,105200,77607007,1598,1598,1598,1598,1
20241017,105100,77605409,1598,1598,1598,1598,1
20241017,105000,77603811,1598,1598,1598,1598,0
20241017,104900,77603811,1598,1598,1598,1598,244
20241017,104800,77213899,1595,1600,1600,1595,6005
20241017,104700,67633475,1600,1600,1600,1600,1
20241017,104600,67631875,1601,1601,1601,1601,0
20241017,104500,67631875,1601,1601,1601,1601,0
20241017,104400,67631875,1601,1601,1601,1601,0
20241017,104300,67631875,1601,1601,1601,1601,72
20241017,104200,67516603,1601,1601,1601,1601,0
20241017,104100,67516603,1601,1603,1603,1601,49
20241017,104000,67438084,1604,1604,1604,1604,0
20241017,103900,67438084,1604,1604,1604,1604,0
20241017,103800,67438084,1604,1604,1604,1604,139
20241017,103700,67215128,1604,1604,1604,1604,1138
20241017,103600,65389776,1605,1605,1605,1605,100
20241017,103500,65229276,1605,1605,1605,1605,0
20241017,103400,65229276,1605,1605,1605,1605,0
20241017,103300,65229276,1605,1605,1605,1605,0
20241017,103200,65229276,1605,1605,1605,1605,0
20241017,103100,65229276,1605,1605,1605,1605,1
20241017,103000,65227671,1604,1604,1604,1604,0
20241017,102900,65227671,1604,1604,1604,1604,0
20241017,102800,65227671,1604,1604,1604,1604,0
20241017,102700,65227671,1604,1605,1605,1604,60
20241017,102600,65131425,1605,1605,1605,1605,1
20241017,102500,65129820,1605,1605,1605,1605,0
20241017,102400,65129820,1605,1605,1605,1605,0
20241017,102300,65129820,1605,1605,1605,1605,0
20241017,102200,65129820,1605,1605,1605,1605,0
20241017,102100,65129820,1605,1605,1606,1603,1182
20241017,102000,63232943,1605,1605,1605,1605,14
20241017,101900,63210473,1605,1605,1605,1605,0
20241017,101800,63210473,1605,1605,1605,1605,0
20241017,101700,63210473,1605,1605,1605,1605,9
20241017,101600,63196028,1605,1605,1605,1605,0
20241017,101500,63196028,1605,1605,1605,1605,0
20241017,101400,63196028,1605,1605,1605,1605,2
20241017,101300,63192818,1605,1605,1605,1605,10
20241017,101200,63176768,1605,1605,1605,1605,25
20241017,101100,63136643,1605,1605,1605,1605,6
20241017,101000,63127013,1605,1605,1605,1605,0
20241017,100900,63127013,1605,1605,1605,1605,0
20241017,100800,63127013,1605,1605,1605,1605,0
20241017,100700,63127013,1605,1605,1605,1605,50
20241017,100600,63046763,1605,1605,1605,1605,820
20241017,100500,61730663,1603,1603,1603,1603,0
20241017,100400,61730663,1603,1603,1603,1603,0
20241017,100300,61730663,1603,1603,1603,1603,301
20241017,100200,61248160,1601,1601,1601,1601,2
20241017,100100,61244958,1601,1601,1601,1601,3
20241017,100000,61240155,1601,1601,1601,1601,5
20241017,095900,61232150,1601,1601,1601,1601,316
20241017,095800,60726234,1601,1601,1601,1599,5
20241017,095700,60718231,1601,1601,1601,1601,6
20241017,095600,60708625,1603,1600,1603,1600,1140
20241017,095500,58881213,1600,1600,1600,1600,6
20241017,095400,58871613,1598,1600,1600,1598,35
20241017,095300,58815618,1598,1598,1598,1598,0
20241017,095200,58815618,1598,1598,1598,1598,0
20241017,095100,58815618,1598,1598,1598,1598,0
20241017,095000,58815618,1598,1598,1598,1598,0
20241017,094900,58815618,1598,1598,1598,1598,1
20241017,094800,58814020,1598,1598,1598,1598,0
20241017,094700,58814020,1598,1598,1598,1598,237
20241017,094600,58435294,1598,1598,1598,1598,248
20241017,094500,58038990,1600,1600,1603,1600,1851
20241017,094400,55071843,1600,1600,1600,1600,0
20241017,094300,55071843,1600,1600,1600,1600,0
20241017,094200,55071843,1600,1600,1600,1600,0
20241017,094100,55071843,1600,1600,1600,1600,0
20241017,094000,55071843,1600,1598,1600,1598,1255
20241017,093900,53066351,1598,1598,1598,1598,4
20241017,093800,53059959,1597,1597,1597,1597,0
20241017,093700,53059959,1597,1597,1597,1597,18
20241017,093600,53031213,1596,1600,1600,1596,298
20241017,093500,52554417,1600,1600,1600,1600,0
20241017,093400,52554417,1600,1600,1600,1600,0
20241017,093300,52554417,1600,1601,1601,1600,204
20241017,093200,52228016,1601,1601,1601,1601,0
20241017,093100,52228016,1601,1601,1601,1601,129
20241017,093000,52021487,1601,1601,1601,1601,71
20241017,092900,51907816,1601,1601,1601,1601,18
20241017,092800,51878998,1603,1603,1603,1603,0
20241017,092700,51878998,1603,1605,1605,1603,1506
20241017,092600,49464369,1605,1605,1605,1605,0
20241017,092500,49464369,1605,1605,1605,1605,0
20241017,092400,49464369,1605,1605,1605,1605,0
20241017,092300,49464369,1605,1605,1605,1605,110
20241017,092200,49287819,1605,1605,1605,1605,0
20241017,092100,49287819,1605,1605,1605,1605,255
20241017,092000,48878544,1608,1603,1608,1603,30
20241017,091900,48830362,1603,1601,1609,1601,1044
20241017,091800,47151487,1608,1601,1608,1601,150
20241017,091700,46910294,1601,1600,1601,1599,641
20241017,091600,45884686,1601,1604,1608,1601,7537
20241017,091500,33798811,1603,1606,1606,1603,1746
20241017,091400,30997710,1606,1608,1608,1606,557
20241017,091300,30102454,1608,1608,1611,1608,1677
20241017,091200,27404854,1606,1605,1607,1605,5139
20241017,091100,19146498,1605,1605,1605,1605,588
20241017,091000,18202758,1603,1602,1603,1599,3972
20241017,090900,11846296,1602,1602,1602,1602,1316
20241017,090800,9738064,1602,1605,1605,1602,2330
20241017,090700,6003368,1605,1607,1607,1605,3
20241017,090600,5998549,1605,1605,1608,1605,966
20241017,090500,4447709,1605,1604,1605,1604,999
20241017,090400,2845211,1604,1604,1604,1604,9
20241017,090300,2830775,1604,1609,1610,1602,72
20241017,090200,2715015,1609,1609,1609,1609,0
20241017,090100,2715015,1609,1600,1609,1600,1100
20241017,090000,945180,1595,1594,1595,1594,580