KissMeData/060260/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194900,236164941,1228,1228,1228,1228,1297
20241007,194800,236164941,1228,1228,1228,1228,0
20241007,194700,236164941,1228,1228,1228,1228,0
20241007,194600,236164941,1228,1228,1228,1228,0
20241007,194500,236164941,1228,1228,1228,1228,0
20241007,194400,236164941,1228,1228,1228,1228,0
20241007,194300,236164941,1228,1228,1228,1228,0
20241007,194200,236164941,1228,1228,1228,1228,0
20241007,194100,236164941,1228,1228,1228,1228,0
20241007,194000,236164941,1228,1228,1228,1228,0
20241007,193900,236164941,1228,1228,1228,1228,0
20241007,193800,236164941,1228,1228,1228,1228,0
20241007,193700,236164941,1228,1228,1228,1228,0
20241007,193600,236164941,1228,1228,1228,1228,0
20241007,193500,236164941,1228,1228,1228,1228,0
20241007,193400,236164941,1228,1228,1228,1228,0
20241007,193300,236164941,1228,1228,1228,1228,0
20241007,193200,236164941,1228,1228,1228,1228,0
20241007,193100,236164941,1228,1228,1228,1228,0
20241007,193000,236164941,1228,1228,1228,1228,0
20241007,192900,236164941,1228,1228,1228,1228,0
20241007,192800,236164941,1228,1228,1228,1228,0
20241007,192700,236164941,1228,1228,1228,1228,0
20241007,192600,236164941,1228,1228,1228,1228,0
20241007,192500,236164941,1228,1228,1228,1228,0
20241007,192400,236164941,1228,1228,1228,1228,0
20241007,192300,236164941,1228,1228,1228,1228,0
20241007,192200,236164941,1228,1228,1228,1228,0
20241007,192100,236164941,1228,1228,1228,1228,0
20241007,192000,236164941,1228,1228,1228,1228,0
20241007,191900,236164941,1228,1228,1228,1228,1297
20241007,191800,236164941,1228,1228,1228,1228,0
20241007,191700,236164941,1228,1228,1228,1228,0
20241007,191600,236164941,1228,1228,1228,1228,0
20241007,191500,236164941,1228,1228,1228,1228,0
20241007,191400,236164941,1228,1228,1228,1228,0
20241007,191300,236164941,1228,1228,1228,1228,0
20241007,191200,236164941,1228,1228,1228,1228,0
20241007,191100,236164941,1228,1228,1228,1228,0
20241007,191000,236164941,1228,1228,1228,1228,0
20241007,190900,236164941,1228,1228,1228,1228,0
20241007,190800,236164941,1228,1228,1228,1228,0
20241007,190700,236164941,1228,1228,1228,1228,0
20241007,190600,236164941,1228,1228,1228,1228,0
20241007,190500,236164941,1228,1228,1228,1228,0
20241007,190400,236164941,1228,1228,1228,1228,0
20241007,190300,236164941,1228,1228,1228,1228,0
20241007,190200,236164941,1228,1228,1228,1228,0
20241007,190100,236164941,1228,1228,1228,1228,0
20241007,190000,236164941,1228,1228,1228,1228,0
20241007,185900,236164941,1228,1228,1228,1228,0
20241007,185800,236164941,1228,1228,1228,1228,0
20241007,185700,236164941,1228,1228,1228,1228,0
20241007,185600,236164941,1228,1228,1228,1228,0
20241007,185500,236164941,1228,1228,1228,1228,0
20241007,185400,236164941,1228,1228,1228,1228,0
20241007,185300,236164941,1228,1228,1228,1228,0
20241007,185200,236164941,1228,1228,1228,1228,0
20241007,185100,236164941,1228,1228,1228,1228,0
20241007,185000,236164941,1228,1228,1228,1228,0
20241007,184900,236164941,1228,1228,1228,1228,1297
20241007,184800,236164941,1228,1228,1228,1228,0
20241007,184700,236164941,1228,1228,1228,1228,0
20241007,184600,236164941,1228,1228,1228,1228,0
20241007,184500,236164941,1228,1228,1228,1228,0
20241007,184400,236164941,1228,1228,1228,1228,0
20241007,184300,236164941,1228,1228,1228,1228,0
20241007,184200,236164941,1228,1228,1228,1228,0
20241007,184100,236164941,1228,1228,1228,1228,0
20241007,184000,236164941,1228,1228,1228,1228,0
20241007,183900,236164941,1228,1228,1228,1228,0
20241007,183800,236164941,1228,1228,1228,1228,0
20241007,183700,236164941,1228,1228,1228,1228,0
20241007,183600,236164941,1228,1228,1228,1228,0
20241007,183500,236164941,1228,1228,1228,1228,0
20241007,183400,236164941,1228,1228,1228,1228,0
20241007,183300,236164941,1228,1228,1228,1228,0
20241007,183200,236164941,1228,1228,1228,1228,0
20241007,183100,236164941,1228,1228,1228,1228,0
20241007,183000,236164941,1228,1228,1228,1228,0
20241007,182900,236164941,1228,1228,1228,1228,0
20241007,182800,236164941,1228,1228,1228,1228,0
20241007,182700,236164941,1228,1228,1228,1228,0
20241007,182600,236164941,1228,1228,1228,1228,0
20241007,182500,236164941,1228,1228,1228,1228,0
20241007,182400,236164941,1228,1228,1228,1228,0
20241007,182300,236164941,1228,1228,1228,1228,0
20241007,182200,236164941,1228,1228,1228,1228,0
20241007,182100,236164941,1228,1228,1228,1228,0
20241007,182000,236164941,1228,1228,1228,1228,0
20241007,181900,236164941,1228,1228,1228,1228,1297
20241007,181800,236164941,1228,1228,1228,1228,0
20241007,181700,236164941,1228,1228,1228,1228,0
20241007,181600,236164941,1228,1228,1228,1228,0
20241007,181500,236164941,1228,1228,1228,1228,0
20241007,181400,236164941,1228,1228,1228,1228,0
20241007,181300,236164941,1228,1228,1228,1228,0
20241007,181200,236164941,1228,1228,1228,1228,0
20241007,181100,236164941,1228,1228,1228,1228,0
20241007,181000,236164941,1228,1228,1228,1228,0
20241007,180900,236164941,1228,1228,1228,1228,0
20241007,180800,236164941,1228,1228,1228,1228,0
20241007,180700,236164941,1228,1228,1228,1228,0
20241007,180600,236164941,1228,1228,1228,1228,0
20241007,180500,236164941,1228,1228,1228,1228,0
20241007,180400,236164941,1228,1228,1228,1228,0
20241007,180300,236164941,1228,1228,1228,1228,0
20241007,180200,236164941,1228,1228,1228,1228,0
20241007,180100,236164941,1228,1228,1228,1228,0
20241007,180000,236164941,1228,1228,1228,1228,0
20241007,175900,236164941,1228,1228,1228,1228,0
20241007,175800,236164941,1228,1228,1228,1228,0
20241007,175700,236164941,1228,1228,1228,1228,0
20241007,175600,236164941,1228,1228,1228,1228,0
20241007,175500,236164941,1228,1228,1228,1228,0
20241007,175400,236164941,1228,1228,1228,1228,0
20241007,175300,236164941,1228,1228,1228,1228,0
20241007,175200,236164941,1228,1228,1228,1228,0
20241007,175100,236164941,1228,1228,1228,1228,0
20241007,175000,236164941,1228,1228,1228,1228,0
20241007,174900,236164941,1228,1228,1228,1228,1297
20241007,174800,236164941,1228,1228,1228,1228,0
20241007,174700,236164941,1228,1228,1228,1228,0
20241007,174600,236164941,1228,1228,1228,1228,0
20241007,174500,236164941,1228,1228,1228,1228,0
20241007,174400,236164941,1228,1228,1228,1228,0
20241007,174300,236164941,1228,1228,1228,1228,0
20241007,174200,236164941,1228,1228,1228,1228,0
20241007,174100,236164941,1228,1228,1228,1228,0
20241007,174000,236164941,1228,1228,1228,1228,0
20241007,173900,236164941,1228,1228,1228,1228,0
20241007,173800,236164941,1228,1228,1228,1228,0
20241007,173700,236164941,1228,1228,1228,1228,0
20241007,173600,236164941,1228,1228,1228,1228,0
20241007,173500,236164941,1228,1228,1228,1228,0
20241007,173400,236164941,1228,1228,1228,1228,0
20241007,173300,236164941,1228,1228,1228,1228,0
20241007,173200,236164941,1228,1228,1228,1228,0
20241007,173100,236164941,1228,1228,1228,1228,0
20241007,173000,236164941,1228,1228,1228,1228,0
20241007,172900,236164941,1228,1228,1228,1228,0
20241007,172800,236164941,1228,1228,1228,1228,0
20241007,172700,236164941,1228,1228,1228,1228,0
20241007,172600,236164941,1228,1228,1228,1228,0
20241007,172500,236164941,1228,1228,1228,1228,0
20241007,172400,236164941,1228,1228,1228,1228,0
20241007,172300,236164941,1228,1228,1228,1228,0
20241007,172200,236164941,1228,1228,1228,1228,0
20241007,172100,236164941,1228,1228,1228,1228,0
20241007,172000,236164941,1228,1228,1228,1228,0
20241007,171900,236164941,1228,1228,1228,1228,1297
20241007,171800,236164941,1228,1228,1228,1228,0
20241007,171700,236164941,1228,1228,1228,1228,0
20241007,171600,236164941,1228,1228,1228,1228,0
20241007,171500,236164941,1228,1228,1228,1228,0
20241007,171400,236164941,1228,1228,1228,1228,0
20241007,171300,236164941,1228,1228,1228,1228,0
20241007,171200,236164941,1228,1228,1228,1228,0
20241007,171100,236164941,1228,1228,1228,1228,0
20241007,171000,236164941,1228,1228,1228,1228,0
20241007,170900,236164941,1228,1228,1228,1228,0
20241007,170800,236164941,1228,1228,1228,1228,0
20241007,170700,236164941,1228,1228,1228,1228,0
20241007,170600,236164941,1228,1228,1228,1228,0
20241007,170500,236164941,1228,1228,1228,1228,0
20241007,170400,236164941,1228,1228,1228,1228,0
20241007,170300,236164941,1228,1228,1228,1228,0
20241007,170200,236164941,1228,1228,1228,1228,0
20241007,170100,236164941,1228,1228,1228,1228,0
20241007,170000,236164941,1228,1228,1228,1228,0
20241007,165900,236164941,1228,1228,1228,1228,0
20241007,165800,236164941,1228,1228,1228,1228,0
20241007,165700,236164941,1228,1228,1228,1228,0
20241007,165600,236164941,1228,1228,1228,1228,0
20241007,165500,236164941,1228,1228,1228,1228,0
20241007,165400,236164941,1228,1228,1228,1228,0
20241007,165300,236164941,1228,1228,1228,1228,0
20241007,165200,236164941,1228,1228,1228,1228,0
20241007,165100,236164941,1228,1228,1228,1228,0
20241007,165000,236164941,1228,1228,1228,1228,0
20241007,164900,236164941,1228,1228,1228,1228,1297
20241007,164800,236164941,1228,1228,1228,1228,0
20241007,164700,236164941,1228,1228,1228,1228,0
20241007,164600,236164941,1228,1228,1228,1228,0
20241007,164500,236164941,1228,1228,1228,1228,0
20241007,164400,236164941,1228,1228,1228,1228,0
20241007,164300,236164941,1228,1228,1228,1228,0
20241007,164200,236164941,1228,1228,1228,1228,0
20241007,164100,236164941,1228,1228,1228,1228,0
20241007,164000,236164941,1228,1228,1228,1228,0
20241007,163900,236164941,1228,1228,1228,1228,0
20241007,163800,236164941,1228,1228,1228,1228,0
20241007,163700,236164941,1228,1228,1228,1228,0
20241007,163600,236164941,1228,1228,1228,1228,0
20241007,163500,236164941,1228,1228,1228,1228,0
20241007,163400,236164941,1228,1228,1228,1228,0
20241007,163300,236164941,1228,1228,1228,1228,0
20241007,163200,236164941,1228,1228,1228,1228,0
20241007,163100,236164941,1228,1228,1228,1228,0
20241007,163000,236164941,1228,1228,1228,1228,0
20241007,162900,236164941,1228,1228,1228,1228,0
20241007,162800,236164941,1228,1228,1228,1228,0
20241007,162700,236164941,1228,1228,1228,1228,0
20241007,162600,236164941,1228,1228,1228,1228,0
20241007,162500,236164941,1228,1228,1228,1228,0
20241007,162400,236164941,1228,1228,1228,1228,0
20241007,162300,236164941,1228,1228,1228,1228,0
20241007,162200,236164941,1228,1228,1228,1228,0
20241007,162100,236164941,1228,1228,1228,1228,0
20241007,162000,236164941,1228,1228,1228,1228,0
20241007,161900,236164941,1228,1228,1228,1228,1297
20241007,161800,236164941,1228,1228,1228,1228,0
20241007,161700,236164941,1228,1228,1228,1228,0
20241007,161600,236164941,1228,1228,1228,1228,0
20241007,161500,236164941,1228,1228,1228,1228,0
20241007,161400,236164941,1228,1228,1228,1228,0
20241007,161300,236164941,1228,1228,1228,1228,0
20241007,161200,236164941,1228,1228,1228,1228,0
20241007,161100,236164941,1228,1228,1228,1228,0
20241007,161000,236164941,1228,1228,1228,1228,0
20241007,160900,236164941,1228,1228,1228,1228,0
20241007,160800,236164941,1228,1228,1228,1228,0
20241007,160700,236164941,1228,1228,1228,1228,0
20241007,160600,236164941,1228,1228,1228,1228,0
20241007,160500,236164941,1228,1228,1228,1228,0
20241007,160400,236164941,1228,1228,1228,1228,0
20241007,160300,236164941,1228,1228,1228,1228,0
20241007,160200,236164941,1228,1228,1228,1228,0
20241007,160100,236164941,1228,1228,1228,1228,0
20241007,160000,236164941,1228,1228,1228,1228,0
20241007,155900,236164941,1228,1228,1228,1228,0
20241007,155800,236164941,1228,1228,1228,1228,0
20241007,155700,236164941,1228,1228,1228,1228,0
20241007,155600,236164941,1228,1228,1228,1228,0
20241007,155500,236164941,1228,1228,1228,1228,0
20241007,155400,236164941,1228,1228,1228,1228,0
20241007,155300,236164941,1228,1228,1228,1228,0
20241007,155200,236164941,1228,1228,1228,1228,0
20241007,155100,236164941,1228,1228,1228,1228,0
20241007,155000,236164941,1228,1228,1228,1228,0
20241007,154900,236164941,1228,1228,1228,1228,1297
20241007,154800,236164941,1228,1228,1228,1228,0
20241007,154700,236164941,1228,1228,1228,1228,0
20241007,154600,236164941,1228,1228,1228,1228,0
20241007,154500,236164941,1228,1228,1228,1228,0
20241007,154400,236164941,1228,1228,1228,1228,0
20241007,154300,236164941,1228,1228,1228,1228,0
20241007,154200,236164941,1228,1228,1228,1228,0
20241007,154100,236164941,1228,1228,1228,1228,0
20241007,154000,236164941,1228,1228,1228,1228,0
20241007,153900,236164941,1228,1228,1228,1228,0
20241007,153800,236164941,1228,1228,1228,1228,0
20241007,153700,236164941,1228,1228,1228,1228,0
20241007,153600,236164941,1228,1228,1228,1228,0
20241007,153500,236164941,1228,1228,1228,1228,0
20241007,153400,236164941,1228,1228,1228,1228,0
20241007,153300,236164941,1228,1228,1228,1228,0
20241007,153200,236164941,1228,1228,1228,1228,0
20241007,153100,236164941,1228,1228,1228,1228,0
20241007,153000,236164941,1228,1228,1228,1228,1297
20241007,152900,234572225,1230,1230,1230,1230,0
20241007,152800,234572225,1230,1230,1230,1230,0
20241007,152700,234572225,1230,1230,1230,1230,0
20241007,152600,234572225,1230,1230,1230,1230,0
20241007,152500,234572225,1230,1230,1230,1230,0
20241007,152400,234572225,1230,1230,1230,1230,0
20241007,152300,234572225,1230,1230,1230,1230,0
20241007,152200,234572225,1230,1230,1230,1230,0
20241007,152100,234572225,1230,1230,1230,1230,0
20241007,152000,234572225,1230,1230,1230,1230,0
20241007,151900,234572225,1230,1230,1230,1230,12
20241007,151800,234557465,1231,1231,1231,1231,0
20241007,151700,234557465,1231,1231,1231,1231,1092
20241007,151600,233213213,1234,1232,1234,1232,302
20241007,151500,232840549,1234,1234,1234,1234,300
20241007,151400,232470349,1234,1233,1234,1233,400
20241007,151300,231976847,1233,1233,1233,1233,2
20241007,151200,231974381,1234,1235,1235,1234,140
20241007,151100,231801485,1230,1230,1230,1230,1805
20241007,151000,229581335,1228,1230,1230,1228,1108
20241007,150900,228220291,1230,1233,1233,1230,338
20241007,150800,227804267,1234,1234,1235,1234,733
20241007,150700,226899704,1234,1234,1234,1234,0
20241007,150600,226899704,1234,1234,1234,1234,0
20241007,150500,226899704,1234,1234,1234,1234,810
20241007,150400,225900164,1234,1232,1234,1232,141
20241007,150300,225726289,1234,1234,1234,1229,48
20241007,150200,225667087,1234,1228,1234,1228,2
20241007,150100,225664625,1228,1236,1236,1228,18
20241007,150000,225642449,1238,1238,1238,1238,1
20241007,145900,225641211,1238,1229,1238,1229,1904
20241007,145800,223297902,1227,1228,1229,1227,2173
20241007,145700,220628414,1228,1229,1229,1228,301
20241007,145600,220258606,1230,1229,1230,1229,36
20241007,145500,220214327,1230,1230,1230,1230,45
20241007,145400,220158977,1230,1236,1236,1229,2928
20241007,145300,216557697,1239,1239,1239,1239,0
20241007,145200,216557697,1239,1238,1240,1236,4705
20241007,145100,210728217,1239,1228,1239,1228,11135
20241007,145000,197031377,1228,1228,1228,1228,684
20241007,144900,196191425,1228,1227,1228,1227,306
20241007,144800,195815879,1228,1226,1228,1226,239
20241007,144700,195522587,1227,1227,1227,1227,1200
20241007,144600,194050187,1227,1227,1227,1227,0
20241007,144500,194050187,1227,1227,1227,1227,2
20241007,144400,194047733,1226,1227,1227,1226,1100
20241007,144300,192698803,1228,1223,1228,1223,4249
20241007,144200,187492507,1223,1223,1223,1223,1000
20241007,144100,186269507,1224,1224,1224,1224,0
20241007,144000,186269507,1224,1224,1224,1224,0
20241007,143900,186269507,1224,1224,1224,1224,0
20241007,143800,186269507,1224,1223,1224,1223,1384
20241007,143700,184575875,1223,1223,1223,1223,0
20241007,143600,184575875,1223,1223,1223,1223,0
20241007,143500,184575875,1223,1223,1225,1223,85
20241007,143400,184471850,1223,1221,1224,1221,8645
20241007,143300,173904915,1221,1221,1221,1221,40
20241007,143200,173856075,1221,1221,1221,1221,30
20241007,143100,173819445,1220,1220,1220,1220,0
20241007,143000,173819445,1220,1220,1220,1220,0
20241007,142900,173819445,1220,1220,1220,1220,0
20241007,142800,173819445,1220,1220,1220,1220,283
20241007,142700,173474185,1221,1221,1221,1221,0
20241007,142600,173474185,1221,1221,1221,1221,185
20241007,142500,173248300,1221,1221,1221,1221,283
20241007,142400,172902757,1220,1219,1220,1219,112
20241007,142300,172766227,1221,1221,1221,1221,0
20241007,142200,172766227,1221,1221,1221,1221,0
20241007,142100,172766227,1221,1221,1221,1221,0
20241007,142000,172766227,1221,1221,1221,1221,498
20241007,141900,172158169,1220,1220,1220,1220,100
20241007,141800,172036169,1219,1219,1219,1219,0
20241007,141700,172036169,1219,1219,1219,1219,0
20241007,141600,172036169,1219,1219,1219,1219,0
20241007,141500,172036169,1219,1219,1219,1219,900
20241007,141400,170939069,1219,1219,1219,1219,0
20241007,141300,170939069,1219,1219,1219,1219,0
20241007,141200,170939069,1219,1219,1219,1219,0
20241007,141100,170939069,1219,1219,1219,1219,0
20241007,141000,170939069,1219,1219,1219,1219,0
20241007,140900,170939069,1219,1219,1219,1219,0
20241007,140800,170939069,1219,1219,1219,1219,88
20241007,140700,170831797,1219,1216,1219,1215,1041
20241007,140600,169566865,1217,1219,1219,1217,665
20241007,140500,168757221,1218,1218,1218,1218,0
20241007,140400,168757221,1218,1218,1218,1218,0
20241007,140300,168757221,1218,1218,1218,1218,0
20241007,140200,168757221,1218,1218,1218,1218,0
20241007,140100,168757221,1218,1218,1218,1218,0
20241007,140000,168757221,1218,1219,1219,1218,100
20241007,135900,168635371,1220,1220,1220,1220,18
20241007,135800,168613411,1220,1220,1220,1220,50
20241007,135700,168552411,1218,1218,1218,1218,0
20241007,135600,168552411,1218,1218,1218,1218,1
20241007,135500,168551193,1221,1221,1221,1221,0
20241007,135400,168551193,1221,1221,1221,1221,0
20241007,135300,168551193,1221,1221,1221,1221,0
20241007,135200,168551193,1221,1221,1221,1221,0
20241007,135100,168551193,1221,1221,1221,1221,0
20241007,135000,168551193,1221,1221,1221,1221,1
20241007,134900,168549972,1220,1220,1220,1220,1235
20241007,134800,167043272,1221,1218,1221,1218,111
20241007,134700,166908071,1222,1222,1222,1222,1
20241007,134600,166906849,1222,1222,1222,1222,0
20241007,134500,166906849,1222,1222,1222,1222,0
20241007,134400,166906849,1222,1222,1222,1222,0
20241007,134300,166906849,1222,1222,1222,1222,0
20241007,134200,166906849,1222,1218,1222,1218,644
20241007,134100,166120453,1218,1221,1221,1218,410
20241007,134000,165620549,1222,1222,1222,1222,34
20241007,133900,165579001,1221,1221,1221,1221,15
20241007,133800,165560686,1223,1222,1223,1222,502
20241007,133700,164947241,1222,1220,1222,1220,662
20241007,133600,164138301,1220,1220,1220,1220,0
20241007,133500,164138301,1220,1220,1220,1220,1100
20241007,133400,162796301,1220,1220,1220,1220,100
20241007,133300,162674301,1220,1220,1220,1220,200
20241007,133200,162430301,1218,1218,1218,1218,1966
20241007,133100,160035713,1218,1218,1218,1218,407
20241007,133000,159539987,1218,1218,1218,1218,0
20241007,132900,159539987,1218,1218,1218,1218,0
20241007,132800,159539987,1218,1218,1218,1218,0
20241007,132700,159539987,1218,1218,1218,1218,1
20241007,132600,159538769,1218,1218,1218,1218,0
20241007,132500,159538769,1218,1218,1218,1218,473
20241007,132400,158962655,1220,1220,1220,1220,0
20241007,132300,158962655,1220,1220,1220,1220,0
20241007,132200,158962655,1220,1220,1220,1220,0
20241007,132100,158962655,1220,1220,1220,1220,0
20241007,132000,158962655,1220,1220,1220,1220,0
20241007,131900,158962655,1220,1220,1220,1219,2055
20241007,131800,156455610,1220,1220,1220,1220,0
20241007,131700,156455610,1220,1220,1220,1220,0
20241007,131600,156455610,1220,1220,1220,1220,0
20241007,131500,156455610,1220,1220,1220,1220,0
20241007,131400,156455610,1220,1220,1220,1220,0
20241007,131300,156455610,1220,1220,1220,1220,126
20241007,131200,156301890,1221,1222,1222,1221,93
20241007,131100,156188293,1222,1222,1222,1222,0
20241007,131000,156188293,1222,1221,1222,1221,107
20241007,130900,156057590,1220,1220,1220,1220,0
20241007,130800,156057590,1220,1220,1220,1220,0
20241007,130700,156057590,1220,1220,1220,1220,0
20241007,130600,156057590,1220,1220,1220,1220,20
20241007,130500,156033190,1220,1220,1220,1220,0
20241007,130400,156033190,1220,1220,1220,1220,0
20241007,130300,156033190,1220,1220,1220,1220,0
20241007,130200,156033190,1220,1220,1220,1220,0
20241007,130100,156033190,1220,1220,1220,1220,171
20241007,130000,155824570,1218,1218,1218,1218,0
20241007,125900,155824570,1218,1218,1218,1218,0
20241007,125800,155824570,1218,1218,1218,1218,0
20241007,125700,155824570,1218,1218,1218,1218,30
20241007,125600,155788030,1219,1219,1219,1219,9
20241007,125500,155777059,1219,1220,1220,1219,489
20241007,125400,155180639,1220,1220,1220,1220,0
20241007,125300,155180639,1220,1220,1220,1220,0
20241007,125200,155180639,1220,1220,1220,1220,0
20241007,125100,155180639,1220,1220,1220,1220,0
20241007,125000,155180639,1220,1220,1220,1220,9
20241007,124900,155169659,1220,1220,1220,1220,0
20241007,124800,155169659,1220,1220,1220,1220,0
20241007,124700,155169659,1220,1220,1220,1220,0
20241007,124600,155169659,1220,1220,1220,1220,1
20241007,124500,155168439,1218,1218,1218,1218,0
20241007,124400,155168439,1218,1218,1218,1218,0
20241007,124300,155168439,1218,1218,1218,1218,0
20241007,124200,155168439,1218,1218,1218,1218,0
20241007,124100,155168439,1218,1218,1218,1218,0
20241007,124000,155168439,1218,1218,1218,1218,0
20241007,123900,155168439,1218,1218,1218,1218,0
20241007,123800,155168439,1218,1218,1218,1218,252
20241007,123700,154861503,1218,1218,1218,1218,0
20241007,123600,154861503,1218,1218,1218,1218,1419
20241007,123500,153133161,1216,1216,1216,1216,0
20241007,123400,153133161,1216,1216,1216,1216,68
20241007,123300,153050473,1218,1218,1218,1218,0
20241007,123200,153050473,1218,1218,1218,1218,0
20241007,123100,153050473,1218,1218,1218,1218,4
20241007,123000,153045601,1216,1216,1216,1216,0
20241007,122900,153045601,1216,1216,1216,1216,0
20241007,122800,153045601,1216,1216,1216,1216,100
20241007,122700,152924001,1218,1218,1218,1218,0
20241007,122600,152924001,1218,1218,1218,1218,0
20241007,122500,152924001,1218,1218,1218,1218,577
20241007,122400,152221215,1222,1222,1222,1222,0
20241007,122300,152221215,1222,1222,1222,1222,0
20241007,122200,152221215,1222,1222,1222,1222,0
20241007,122100,152221215,1222,1222,1222,1222,0
20241007,122000,152221215,1222,1222,1222,1222,100
20241007,121900,152099015,1222,1222,1222,1222,0
20241007,121800,152099015,1222,1222,1222,1222,0
20241007,121700,152099015,1222,1222,1222,1222,0
20241007,121600,152099015,1222,1222,1222,1222,3
20241007,121500,152095349,1223,1223,1223,1223,0
20241007,121400,152095349,1223,1223,1223,1223,0
20241007,121300,152095349,1223,1223,1223,1223,0
20241007,121200,152095349,1223,1223,1223,1223,100
20241007,121100,151973049,1223,1223,1223,1223,0
20241007,121000,151973049,1223,1218,1223,1216,3307
20241007,120900,147949884,1219,1219,1219,1219,0
20241007,120800,147949884,1219,1220,1220,1219,627
20241007,120700,147185056,1220,1220,1220,1220,315
20241007,120600,146800756,1221,1221,1221,1221,0
20241007,120500,146800756,1221,1221,1221,1221,0
20241007,120400,146800756,1221,1221,1221,1221,0
20241007,120300,146800756,1221,1221,1221,1221,0
20241007,120200,146800756,1221,1221,1221,1221,0
20241007,120100,146800756,1221,1221,1221,1221,0
20241007,120000,146800756,1221,1221,1221,1221,0
20241007,115900,146800756,1221,1220,1221,1220,10
20241007,115800,146788551,1220,1220,1220,1220,0
20241007,115700,146788551,1220,1220,1220,1220,0
20241007,115600,146788551,1220,1220,1220,1220,14
20241007,115500,146771471,1220,1220,1220,1220,0
20241007,115400,146771471,1220,1220,1220,1220,0
20241007,115300,146771471,1220,1220,1220,1220,50
20241007,115200,146710471,1220,1220,1220,1220,0
20241007,115100,146710471,1220,1220,1220,1220,0
20241007,115000,146710471,1220,1220,1220,1220,0
20241007,114900,146710471,1220,1220,1220,1220,0
20241007,114800,146710471,1220,1220,1220,1220,4222
20241007,114700,141559631,1219,1219,1219,1219,0
20241007,114600,141559631,1219,1219,1219,1219,182
20241007,114500,141337773,1220,1220,1220,1220,0
20241007,114400,141337773,1220,1220,1220,1220,8
20241007,114300,141328013,1220,1220,1220,1220,1
20241007,114200,141326793,1219,1219,1219,1219,0
20241007,114100,141326793,1219,1219,1219,1219,0
20241007,114000,141326793,1219,1219,1219,1219,516
20241007,113900,140697789,1223,1223,1223,1223,0
20241007,113800,140697789,1223,1219,1223,1219,111
20241007,113700,140562476,1215,1215,1215,1215,0
20241007,113600,140562476,1215,1215,1215,1215,0
20241007,113500,140562476,1215,1215,1215,1215,516
20241007,113400,139935536,1214,1214,1214,1214,0
20241007,113300,139935536,1214,1214,1214,1214,67
20241007,113200,139854198,1215,1215,1215,1215,0
20241007,113100,139854198,1215,1215,1215,1215,2000
20241007,113000,137424198,1224,1224,1224,1224,0
20241007,112900,137424198,1224,1224,1224,1224,0
20241007,112800,137424198,1224,1224,1224,1224,0
20241007,112700,137424198,1224,1224,1224,1224,0
20241007,112600,137424198,1224,1224,1224,1224,0
20241007,112500,137424198,1224,1224,1224,1224,0
20241007,112400,137424198,1224,1224,1224,1224,0
20241007,112300,137424198,1224,1224,1224,1224,1
20241007,112200,137422974,1217,1217,1217,1217,0
20241007,112100,137422974,1217,1218,1218,1217,311
20241007,112000,137044215,1227,1227,1227,1227,0
20241007,111900,137044215,1227,1227,1227,1227,30
20241007,111800,137007405,1228,1227,1228,1227,1186
20241007,111700,135551997,1228,1226,1228,1226,2209
20241007,111600,132842548,1225,1218,1225,1218,2841
20241007,111500,129367029,1217,1217,1217,1217,201
20241007,111400,129122412,1218,1218,1218,1218,0
20241007,111300,129122412,1218,1218,1218,1218,1
20241007,111200,129121194,1210,1210,1210,1210,1
20241007,111100,129119984,1218,1218,1218,1218,0
20241007,111000,129119984,1218,1218,1218,1218,1
20241007,110900,129118766,1210,1218,1218,1210,201
20241007,110800,128875548,1209,1209,1209,1209,0
20241007,110700,128875548,1209,1217,1217,1209,4486
20241007,110600,123438440,1218,1218,1218,1218,0
20241007,110500,123438440,1218,1218,1218,1218,0
20241007,110400,123438440,1218,1218,1218,1218,2
20241007,110300,123436004,1217,1217,1217,1217,1
20241007,110200,123434787,1217,1217,1217,1217,0
20241007,110100,123434787,1217,1217,1217,1217,301
20241007,110000,123068470,1215,1215,1215,1215,1098
20241007,105900,121734400,1213,1213,1213,1213,0
20241007,105800,121734400,1213,1213,1213,1213,165
20241007,105700,121534255,1213,1213,1213,1213,0
20241007,105600,121534255,1213,1213,1213,1213,0
20241007,105500,121534255,1213,1213,1213,1213,1746
20241007,105400,119416357,1212,1212,1212,1212,0
20241007,105300,119416357,1212,1212,1212,1212,110
20241007,105200,119283037,1213,1213,1213,1213,0
20241007,105100,119283037,1213,1213,1213,1213,0
20241007,105000,119283037,1213,1213,1213,1213,0
20241007,104900,119283037,1213,1211,1213,1210,1825
20241007,104800,117072104,1211,1211,1211,1211,0
20241007,104700,117072104,1211,1212,1212,1211,1382
20241007,104600,115397990,1213,1213,1213,1213,1274
20241007,104500,113852628,1213,1214,1214,1213,100
20241007,104400,113731308,1213,1215,1215,1213,250
20241007,104300,113427958,1213,1213,1213,1213,0
20241007,104200,113427958,1213,1213,1213,1213,0
20241007,104100,113427958,1213,1213,1213,1213,0
20241007,104000,113427958,1213,1213,1213,1213,0
20241007,103900,113427958,1213,1213,1213,1213,0
20241007,103800,113427958,1213,1213,1213,1213,0
20241007,103700,113427958,1213,1213,1213,1213,110
20241007,103600,113294528,1213,1213,1213,1213,1287
20241007,103500,111733397,1214,1214,1214,1214,0
20241007,103400,111733397,1214,1214,1214,1214,0
20241007,103300,111733397,1214,1214,1214,1214,0
20241007,103200,111733397,1214,1214,1214,1214,0
20241007,103100,111733397,1214,1214,1214,1214,0
20241007,103000,111733397,1214,1214,1214,1214,0
20241007,102900,111733397,1214,1214,1214,1214,203
20241007,102800,111486955,1214,1216,1218,1214,1796
20241007,102700,109302208,1217,1210,1220,1210,476
20241007,102600,108724907,1210,1215,1215,1210,83
20241007,102500,108624067,1214,1210,1214,1210,940
20241007,102400,107483102,1211,1213,1213,1211,3
20241007,102300,107479466,1213,1214,1214,1213,2
20241007,102200,107477039,1214,1214,1214,1214,223
20241007,102100,107206317,1216,1216,1216,1216,0
20241007,102000,107206317,1216,1216,1216,1216,0
20241007,101900,107206317,1216,1216,1216,1216,0
20241007,101800,107206317,1216,1216,1216,1216,22
20241007,101700,107179565,1214,1214,1214,1214,110
20241007,101600,107046025,1217,1217,1217,1217,10
20241007,101500,107033855,1217,1217,1217,1217,891
20241007,101400,105949508,1214,1214,1214,1214,0
20241007,101300,105949508,1214,1214,1214,1214,0
20241007,101200,105949508,1214,1214,1214,1214,0
20241007,101100,105949508,1214,1214,1214,1214,1000
20241007,101000,104735508,1223,1215,1223,1215,2988
20241007,100900,101090455,1214,1214,1214,1214,1798
20241007,100800,98907683,1210,1210,1210,1210,0
20241007,100700,98907683,1210,1210,1210,1210,2000
20241007,100600,96487683,1208,1208,1208,1208,0
20241007,100500,96487683,1208,1210,1210,1208,3000
20241007,100400,92862889,1210,1214,1214,1209,736
20241007,100300,91972331,1208,1209,1209,1208,7000
20241007,100200,83511211,1208,1211,1211,1208,10000
20241007,100100,71420441,1211,1211,1211,1211,50
20241007,100000,71359891,1208,1208,1208,1208,0
20241007,095900,71359891,1208,1208,1208,1208,0
20241007,095800,71359891,1208,1209,1217,1208,3457
20241007,095700,67181348,1210,1216,1217,1210,7062
20241007,095600,58619864,1216,1217,1217,1216,3208
20241007,095500,54717536,1217,1217,1217,1217,1032
20241007,095400,53461592,1218,1218,1218,1218,1000
20241007,095300,52243592,1218,1218,1218,1218,0
20241007,095200,52243592,1218,1218,1218,1218,0
20241007,095100,52243592,1218,1218,1219,1218,1407
20241007,095000,50529865,1218,1218,1218,1218,1844
20241007,094900,48283873,1218,1218,1218,1218,1662
20241007,094800,46259557,1218,1223,1223,1218,1137
20241007,094700,44874406,1223,1223,1223,1223,0
20241007,094600,44874406,1223,1223,1223,1223,21
20241007,094500,44848723,1223,1223,1223,1223,23
20241007,094400,44820594,1223,1224,1224,1223,3
20241007,094300,44816924,1217,1218,1218,1217,140
20241007,094200,44646482,1218,1218,1218,1218,187
20241007,094100,44418716,1226,1226,1226,1226,0
20241007,094000,44418716,1226,1226,1226,1226,0
20241007,093900,44418716,1226,1226,1226,1226,0
20241007,093800,44418716,1226,1226,1226,1226,0
20241007,093700,44418716,1226,1226,1226,1226,0
20241007,093600,44418716,1226,1226,1226,1226,0
20241007,093500,44418716,1226,1226,1226,1226,202
20241007,093400,44171064,1225,1225,1225,1225,0
20241007,093300,44171064,1225,1225,1225,1225,250
20241007,093200,43864814,1225,1225,1225,1225,0
20241007,093100,43864814,1225,1225,1225,1225,0
20241007,093000,43864814,1225,1225,1225,1225,300
20241007,092900,43497314,1225,1225,1225,1225,617
20241007,092800,42741489,1225,1225,1225,1225,0
20241007,092700,42741489,1225,1225,1225,1225,0
20241007,092600,42741489,1225,1225,1225,1225,942
20241007,092500,41587539,1225,1225,1225,1225,500
20241007,092400,40975039,1225,1225,1225,1225,0
20241007,092300,40975039,1225,1225,1225,1225,205
20241007,092200,40723914,1225,1225,1225,1225,1
20241007,092100,40722689,1224,1215,1224,1215,4034
20241007,092000,35800284,1215,1215,1215,1215,100
20241007,091900,35678784,1215,1215,1215,1215,431
20241007,091800,35155119,1215,1215,1215,1215,1000
20241007,091700,33940119,1215,1218,1218,1215,6719
20241007,091600,25768355,1219,1219,1219,1219,0
20241007,091500,25768355,1219,1220,1220,1219,1108
20241007,091400,24417600,1220,1220,1220,1220,1
20241007,091300,24416380,1220,1220,1220,1220,317
20241007,091200,24029640,1220,1220,1220,1219,1470
20241007,091100,22236245,1220,1220,1220,1220,4
20241007,091000,22231365,1219,1219,1219,1219,0
20241007,090900,22231365,1219,1219,1219,1219,10
20241007,090800,22219175,1219,1219,1219,1219,1001
20241007,090700,20998956,1219,1219,1219,1219,1000
20241007,090600,19779956,1219,1219,1219,1219,40
20241007,090500,19731196,1219,1219,1219,1219,1
20241007,090400,19729977,1218,1218,1218,1218,0
20241007,090300,19729977,1218,1228,1228,1218,10006
20241007,090200,7540240,1219,1219,1219,1219,0
20241007,090100,7540240,1219,1222,1222,1219,4797
20241007,090000,1686809,1221,1221,1229,1221,1381