KissMeData/060540/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,194100,5658697607,1478,1478,1478,1478,10847
20241024,194000,5658697607,1478,1478,1478,1478,0
20241024,193900,5658697607,1478,1478,1478,1478,0
20241024,193800,5658697607,1478,1478,1478,1478,0
20241024,193700,5658697607,1478,1478,1478,1478,0
20241024,193600,5658697607,1478,1478,1478,1478,0
20241024,193500,5658697607,1478,1478,1478,1478,0
20241024,193400,5658697607,1478,1478,1478,1478,0
20241024,193300,5658697607,1478,1478,1478,1478,0
20241024,193200,5658697607,1478,1478,1478,1478,0
20241024,193100,5658697607,1478,1478,1478,1478,0
20241024,193000,5658697607,1478,1478,1478,1478,0
20241024,192900,5658697607,1478,1478,1478,1478,0
20241024,192800,5658697607,1478,1478,1478,1478,0
20241024,192700,5658697607,1478,1478,1478,1478,0
20241024,192600,5658697607,1478,1478,1478,1478,0
20241024,192500,5658697607,1478,1478,1478,1478,0
20241024,192400,5658697607,1478,1478,1478,1478,0
20241024,192300,5658697607,1478,1478,1478,1478,0
20241024,192200,5658697607,1478,1478,1478,1478,0
20241024,192100,5658697607,1478,1478,1478,1478,0
20241024,192000,5658697607,1478,1478,1478,1478,0
20241024,191900,5658697607,1478,1478,1478,1478,0
20241024,191800,5658697607,1478,1478,1478,1478,0
20241024,191700,5658697607,1478,1478,1478,1478,0
20241024,191600,5658697607,1478,1478,1478,1478,0
20241024,191500,5658697607,1478,1478,1478,1478,0
20241024,191400,5658697607,1478,1478,1478,1478,0
20241024,191300,5658697607,1478,1478,1478,1478,0
20241024,191200,5658697607,1478,1478,1478,1478,0
20241024,191100,5658697607,1478,1478,1478,1478,10847
20241024,191000,5658697607,1478,1478,1478,1478,0
20241024,190900,5658697607,1478,1478,1478,1478,0
20241024,190800,5658697607,1478,1478,1478,1478,0
20241024,190700,5658697607,1478,1478,1478,1478,0
20241024,190600,5658697607,1478,1478,1478,1478,0
20241024,190500,5658697607,1478,1478,1478,1478,0
20241024,190400,5658697607,1478,1478,1478,1478,0
20241024,190300,5658697607,1478,1478,1478,1478,0
20241024,190200,5658697607,1478,1478,1478,1478,0
20241024,190100,5658697607,1478,1478,1478,1478,0
20241024,190000,5658697607,1478,1478,1478,1478,0
20241024,185900,5658697607,1478,1478,1478,1478,0
20241024,185800,5658697607,1478,1478,1478,1478,0
20241024,185700,5658697607,1478,1478,1478,1478,0
20241024,185600,5658697607,1478,1478,1478,1478,0
20241024,185500,5658697607,1478,1478,1478,1478,0
20241024,185400,5658697607,1478,1478,1478,1478,0
20241024,185300,5658697607,1478,1478,1478,1478,0
20241024,185200,5658697607,1478,1478,1478,1478,0
20241024,185100,5658697607,1478,1478,1478,1478,0
20241024,185000,5658697607,1478,1478,1478,1478,0
20241024,184900,5658697607,1478,1478,1478,1478,0
20241024,184800,5658697607,1478,1478,1478,1478,0
20241024,184700,5658697607,1478,1478,1478,1478,0
20241024,184600,5658697607,1478,1478,1478,1478,0
20241024,184500,5658697607,1478,1478,1478,1478,0
20241024,184400,5658697607,1478,1478,1478,1478,0
20241024,184300,5658697607,1478,1478,1478,1478,0
20241024,184200,5658697607,1478,1478,1478,1478,0
20241024,184100,5658697607,1478,1478,1478,1478,10847
20241024,184000,5658697607,1478,1478,1478,1478,0
20241024,183900,5658697607,1478,1478,1478,1478,0
20241024,183800,5658697607,1478,1478,1478,1478,0
20241024,183700,5658697607,1478,1478,1478,1478,0
20241024,183600,5658697607,1478,1478,1478,1478,0
20241024,183500,5658697607,1478,1478,1478,1478,0
20241024,183400,5658697607,1478,1478,1478,1478,0
20241024,183300,5658697607,1478,1478,1478,1478,0
20241024,183200,5658697607,1478,1478,1478,1478,0
20241024,183100,5658697607,1478,1478,1478,1478,0
20241024,183000,5658697607,1478,1478,1478,1478,0
20241024,182900,5658697607,1478,1478,1478,1478,0
20241024,182800,5658697607,1478,1478,1478,1478,0
20241024,182700,5658697607,1478,1478,1478,1478,0
20241024,182600,5658697607,1478,1478,1478,1478,0
20241024,182500,5658697607,1478,1478,1478,1478,0
20241024,182400,5658697607,1478,1478,1478,1478,0
20241024,182300,5658697607,1478,1478,1478,1478,0
20241024,182200,5658697607,1478,1478,1478,1478,0
20241024,182100,5658697607,1478,1478,1478,1478,0
20241024,182000,5658697607,1478,1478,1478,1478,0
20241024,181900,5658697607,1478,1478,1478,1478,0
20241024,181800,5658697607,1478,1478,1478,1478,0
20241024,181700,5658697607,1478,1478,1478,1478,0
20241024,181600,5658697607,1478,1478,1478,1478,0
20241024,181500,5658697607,1478,1478,1478,1478,0
20241024,181400,5658697607,1478,1478,1478,1478,0
20241024,181300,5658697607,1478,1478,1478,1478,0
20241024,181200,5658697607,1478,1478,1478,1478,0
20241024,181100,5658697607,1478,1478,1478,1478,10847
20241024,181000,5658697607,1478,1478,1478,1478,0
20241024,180900,5658697607,1478,1478,1478,1478,0
20241024,180800,5658697607,1478,1478,1478,1478,0
20241024,180700,5658697607,1478,1478,1478,1478,0
20241024,180600,5658697607,1478,1478,1478,1478,0
20241024,180500,5658697607,1478,1478,1478,1478,0
20241024,180400,5658697607,1478,1478,1478,1478,0
20241024,180300,5658697607,1478,1478,1478,1478,0
20241024,180200,5658697607,1478,1478,1478,1478,0
20241024,180100,5658697607,1478,1478,1478,1478,0
20241024,180000,5658697607,1478,1478,1478,1478,0
20241024,175900,5658697607,1478,1478,1478,1478,0
20241024,175800,5658697607,1478,1478,1478,1478,0
20241024,175700,5658697607,1478,1478,1478,1478,0
20241024,175600,5658697607,1478,1478,1478,1478,0
20241024,175500,5658697607,1478,1478,1478,1478,0
20241024,175400,5658697607,1478,1478,1478,1478,0
20241024,175300,5658697607,1478,1478,1478,1478,0
20241024,175200,5658697607,1478,1478,1478,1478,0
20241024,175100,5658697607,1478,1478,1478,1478,0
20241024,175000,5658697607,1478,1478,1478,1478,0
20241024,174900,5658697607,1478,1478,1478,1478,0
20241024,174800,5658697607,1478,1478,1478,1478,0
20241024,174700,5658697607,1478,1478,1478,1478,0
20241024,174600,5658697607,1478,1478,1478,1478,0
20241024,174500,5658697607,1478,1478,1478,1478,0
20241024,174400,5658697607,1478,1478,1478,1478,0
20241024,174300,5658697607,1478,1478,1478,1478,0
20241024,174200,5658697607,1478,1478,1478,1478,0
20241024,174100,5658697607,1478,1478,1478,1478,10847
20241024,174000,5658697607,1478,1478,1478,1478,0
20241024,173900,5658697607,1478,1478,1478,1478,0
20241024,173800,5658697607,1478,1478,1478,1478,0
20241024,173700,5658697607,1478,1478,1478,1478,0
20241024,173600,5658697607,1478,1478,1478,1478,0
20241024,173500,5658697607,1478,1478,1478,1478,0
20241024,173400,5658697607,1478,1478,1478,1478,0
20241024,173300,5658697607,1478,1478,1478,1478,0
20241024,173200,5658697607,1478,1478,1478,1478,0
20241024,173100,5658697607,1478,1478,1478,1478,0
20241024,173000,5658697607,1478,1478,1478,1478,0
20241024,172900,5658697607,1478,1478,1478,1478,0
20241024,172800,5658697607,1478,1478,1478,1478,0
20241024,172700,5658697607,1478,1478,1478,1478,0
20241024,172600,5658697607,1478,1478,1478,1478,0
20241024,172500,5658697607,1478,1478,1478,1478,0
20241024,172400,5658697607,1478,1478,1478,1478,0
20241024,172300,5658697607,1478,1478,1478,1478,0
20241024,172200,5658697607,1478,1478,1478,1478,0
20241024,172100,5658697607,1478,1478,1478,1478,0
20241024,172000,5658697607,1478,1478,1478,1478,0
20241024,171900,5658697607,1478,1478,1478,1478,0
20241024,171800,5658697607,1478,1478,1478,1478,0
20241024,171700,5658697607,1478,1478,1478,1478,0
20241024,171600,5658697607,1478,1478,1478,1478,0
20241024,171500,5658697607,1478,1478,1478,1478,0
20241024,171400,5658697607,1478,1478,1478,1478,0
20241024,171300,5658697607,1478,1478,1478,1478,0
20241024,171200,5658697607,1478,1478,1478,1478,0
20241024,171100,5658697607,1478,1478,1478,1478,10847
20241024,171000,5658697607,1478,1478,1478,1478,0
20241024,170900,5658697607,1478,1478,1478,1478,0
20241024,170800,5658697607,1478,1478,1478,1478,0
20241024,170700,5658697607,1478,1478,1478,1478,0
20241024,170600,5658697607,1478,1478,1478,1478,0
20241024,170500,5658697607,1478,1478,1478,1478,0
20241024,170400,5658697607,1478,1478,1478,1478,0
20241024,170300,5658697607,1478,1478,1478,1478,0
20241024,170200,5658697607,1478,1478,1478,1478,0
20241024,170100,5658697607,1478,1478,1478,1478,0
20241024,170000,5658697607,1478,1478,1478,1478,0
20241024,165900,5658697607,1478,1478,1478,1478,0
20241024,165800,5658697607,1478,1478,1478,1478,0
20241024,165700,5658697607,1478,1478,1478,1478,0
20241024,165600,5658697607,1478,1478,1478,1478,0
20241024,165500,5658697607,1478,1478,1478,1478,0
20241024,165400,5658697607,1478,1478,1478,1478,0
20241024,165300,5658697607,1478,1478,1478,1478,0
20241024,165200,5658697607,1478,1478,1478,1478,0
20241024,165100,5658697607,1478,1478,1478,1478,0
20241024,165000,5658697607,1478,1478,1478,1478,0
20241024,164900,5658697607,1478,1478,1478,1478,0
20241024,164800,5658697607,1478,1478,1478,1478,0
20241024,164700,5658697607,1478,1478,1478,1478,0
20241024,164600,5658697607,1478,1478,1478,1478,0
20241024,164500,5658697607,1478,1478,1478,1478,0
20241024,164400,5658697607,1478,1478,1478,1478,0
20241024,164300,5658697607,1478,1478,1478,1478,0
20241024,164200,5658697607,1478,1478,1478,1478,0
20241024,164100,5658697607,1478,1478,1478,1478,10847
20241024,164000,5658697607,1478,1478,1478,1478,0
20241024,163900,5658697607,1478,1478,1478,1478,0
20241024,163800,5658697607,1478,1478,1478,1478,0
20241024,163700,5658697607,1478,1478,1478,1478,0
20241024,163600,5658697607,1478,1478,1478,1478,0
20241024,163500,5658697607,1478,1478,1478,1478,0
20241024,163400,5658697607,1478,1478,1478,1478,0
20241024,163300,5658697607,1478,1478,1478,1478,0
20241024,163200,5658697607,1478,1478,1478,1478,0
20241024,163100,5658697607,1478,1478,1478,1478,0
20241024,163000,5658697607,1478,1478,1478,1478,0
20241024,162900,5658697607,1478,1478,1478,1478,0
20241024,162800,5658697607,1478,1478,1478,1478,0
20241024,162700,5658697607,1478,1478,1478,1478,0
20241024,162600,5658697607,1478,1478,1478,1478,0
20241024,162500,5658697607,1478,1478,1478,1478,0
20241024,162400,5658697607,1478,1478,1478,1478,0
20241024,162300,5658697607,1478,1478,1478,1478,0
20241024,162200,5658697607,1478,1478,1478,1478,0
20241024,162100,5658697607,1478,1478,1478,1478,0
20241024,162000,5658697607,1478,1478,1478,1478,0
20241024,161900,5658697607,1478,1478,1478,1478,0
20241024,161800,5658697607,1478,1478,1478,1478,0
20241024,161700,5658697607,1478,1478,1478,1478,0
20241024,161600,5658697607,1478,1478,1478,1478,0
20241024,161500,5658697607,1478,1478,1478,1478,0
20241024,161400,5658697607,1478,1478,1478,1478,0
20241024,161300,5658697607,1478,1478,1478,1478,0
20241024,161200,5658697607,1478,1478,1478,1478,0
20241024,161100,5658697607,1478,1478,1478,1478,10847
20241024,161000,5658697607,1478,1478,1478,1478,0
20241024,160900,5658697607,1478,1478,1478,1478,0
20241024,160800,5658697607,1478,1478,1478,1478,0
20241024,160700,5658697607,1478,1478,1478,1478,0
20241024,160600,5658697607,1478,1478,1478,1478,0
20241024,160500,5658697607,1478,1478,1478,1478,0
20241024,160400,5658697607,1478,1478,1478,1478,0
20241024,160300,5658697607,1478,1478,1478,1478,0
20241024,160200,5658697607,1478,1478,1478,1478,0
20241024,160100,5658697607,1478,1478,1478,1478,0
20241024,160000,5658697607,1478,1478,1478,1478,0
20241024,155900,5658697607,1478,1478,1478,1478,0
20241024,155800,5658697607,1478,1478,1478,1478,0
20241024,155700,5658697607,1478,1478,1478,1478,0
20241024,155600,5658697607,1478,1478,1478,1478,0
20241024,155500,5658697607,1478,1478,1478,1478,0
20241024,155400,5658697607,1478,1478,1478,1478,0
20241024,155300,5658697607,1478,1478,1478,1478,0
20241024,155200,5658697607,1478,1478,1478,1478,0
20241024,155100,5658697607,1478,1478,1478,1478,0
20241024,155000,5658697607,1478,1478,1478,1478,0
20241024,154900,5658697607,1478,1478,1478,1478,0
20241024,154800,5658697607,1478,1478,1478,1478,0
20241024,154700,5658697607,1478,1478,1478,1478,0
20241024,154600,5658697607,1478,1478,1478,1478,0
20241024,154500,5658697607,1478,1478,1478,1478,0
20241024,154400,5658697607,1478,1478,1478,1478,0
20241024,154300,5658697607,1478,1478,1478,1478,0
20241024,154200,5658697607,1478,1478,1478,1478,0
20241024,154100,5658697607,1478,1478,1478,1478,10847
20241024,154000,5658697607,1478,1478,1478,1478,0
20241024,153900,5658697607,1478,1478,1478,1478,0
20241024,153800,5658697607,1478,1478,1478,1478,0
20241024,153700,5658697607,1478,1478,1478,1478,0
20241024,153600,5658697607,1478,1478,1478,1478,0
20241024,153500,5658697607,1478,1478,1478,1478,0
20241024,153400,5658697607,1478,1478,1478,1478,0
20241024,153300,5658697607,1478,1478,1478,1478,0
20241024,153200,5658697607,1478,1478,1478,1478,0
20241024,153100,5658697607,1478,1478,1478,1478,0
20241024,153000,5658697607,1478,1478,1478,1478,10847
20241024,152900,5642665741,1478,1478,1478,1478,0
20241024,152800,5642665741,1478,1478,1478,1478,0
20241024,152700,5642665741,1478,1478,1478,1478,0
20241024,152600,5642665741,1478,1478,1478,1478,0
20241024,152500,5642665741,1478,1478,1478,1478,0
20241024,152400,5642665741,1478,1478,1478,1478,0
20241024,152300,5642665741,1478,1478,1478,1478,0
20241024,152200,5642665741,1478,1478,1478,1478,0
20241024,152100,5642665741,1478,1478,1478,1478,0
20241024,152000,5642665741,1478,1478,1478,1478,0
20241024,151900,5642665741,1478,1481,1481,1477,257
20241024,151800,5642285858,1480,1476,1480,1476,537
20241024,151700,5641493042,1476,1476,1476,1475,1254
20241024,151600,5639642521,1476,1478,1478,1476,1447
20241024,151500,5637504709,1476,1478,1478,1476,1028
20241024,151400,5635985327,1478,1478,1478,1478,339
20241024,151300,5635484285,1474,1474,1474,1474,3374
20241024,151200,5630511009,1474,1477,1478,1474,1745
20241024,151100,5627937691,1478,1474,1478,1474,2001
20241024,151000,5624988213,1474,1478,1478,1474,13461
20241024,150900,5605124937,1478,1477,1478,1477,2915
20241024,150800,5600818991,1477,1479,1479,1477,3057
20241024,150700,5596301641,1478,1478,1478,1478,737
20241024,150600,5595212355,1478,1479,1479,1478,561
20241024,150500,5594382832,1484,1484,1484,1484,0
20241024,150400,5594382832,1484,1480,1484,1480,1030
20241024,150300,5592858324,1480,1479,1480,1479,112
20241024,150200,5592692656,1478,1479,1479,1478,281
20241024,150100,5592277308,1479,1479,1479,1478,1174
20241024,150000,5590541962,1478,1479,1479,1478,6944
20241024,145900,5580272986,1479,1479,1479,1479,130
20241024,145800,5580080716,1479,1479,1479,1479,227
20241024,145700,5579744983,1479,1481,1481,1479,2883
20241024,145600,5575479665,1482,1482,1482,1482,10
20241024,145500,5575464845,1483,1484,1484,1483,12
20241024,145400,5575447047,1484,1479,1484,1479,1887
20241024,145300,5572656129,1479,1479,1479,1479,0
20241024,145200,5572656129,1479,1479,1479,1479,1
20241024,145100,5572654650,1484,1482,1484,1482,36
20241024,145000,5572601234,1479,1480,1485,1479,429
20241024,144900,5571966709,1479,1480,1480,1479,681
20241024,144800,5570959455,1480,1481,1481,1480,1971
20241024,144700,5568042325,1485,1485,1485,1485,0
20241024,144600,5568042325,1485,1485,1485,1480,192
20241024,144500,5567757899,1484,1485,1485,1484,11
20241024,144400,5567741565,1485,1485,1485,1485,10
20241024,144300,5567726715,1480,1485,1485,1480,187
20241024,144200,5567449725,1486,1486,1486,1486,0
20241024,144100,5567449725,1486,1486,1486,1486,4
20241024,144000,5567443781,1486,1481,1486,1480,2279
20241024,143900,5564070225,1481,1481,1481,1481,1
20241024,143800,5564068744,1487,1487,1487,1487,0
20241024,143700,5564068744,1487,1481,1487,1481,101
20241024,143600,5563919157,1487,1487,1487,1487,0
20241024,143500,5563919157,1487,1487,1487,1487,0
20241024,143400,5563919157,1487,1487,1487,1487,1
20241024,143300,5563917670,1486,1481,1486,1480,61
20241024,143200,5563827334,1486,1486,1486,1486,0
20241024,143100,5563827334,1486,1486,1486,1486,1000
20241024,143000,5562341334,1486,1480,1486,1480,487
20241024,142900,5561620568,1486,1485,1486,1485,2
20241024,142800,5561617597,1480,1479,1480,1479,2125
20241024,142700,5558472687,1486,1480,1486,1479,2535
20241024,142600,5554723306,1480,1481,1481,1480,4151
20241024,142500,5548579806,1480,1480,1480,1480,4156
20241024,142400,5542428926,1480,1480,1480,1480,1268
20241024,142300,5540552286,1490,1490,1490,1490,0
20241024,142200,5540552286,1490,1490,1490,1490,3
20241024,142100,5540547816,1490,1485,1490,1479,3777
20241024,142000,5534957471,1481,1487,1490,1481,1503
20241024,141900,5532720814,1487,1487,1487,1487,120
20241024,141800,5532542374,1487,1487,1487,1487,68
20241024,141700,5532441258,1487,1487,1487,1487,0
20241024,141600,5532441258,1487,1487,1487,1487,9
20241024,141500,5532427875,1488,1488,1488,1488,0
20241024,141400,5532427875,1488,1488,1488,1488,0
20241024,141300,5532427875,1488,1488,1488,1488,200
20241024,141200,5532130275,1481,1481,1481,1481,30
20241024,141100,5532085845,1481,1481,1481,1481,13
20241024,141000,5532066592,1481,1481,1481,1481,800
20241024,140900,5530881792,1481,1482,1482,1481,725
20241024,140800,5529808064,1488,1488,1488,1488,0
20241024,140700,5529808064,1488,1488,1488,1488,0
20241024,140600,5529808064,1488,1488,1488,1488,0
20241024,140500,5529808064,1488,1481,1488,1481,62
20241024,140400,5529716228,1481,1481,1481,1481,378
20241024,140300,5529156410,1481,1481,1481,1481,988
20241024,140200,5527693182,1481,1481,1481,1481,0
20241024,140100,5527693182,1481,1481,1481,1481,180
20241024,140000,5527426602,1481,1485,1489,1480,1299
20241024,135900,5525503149,1479,1480,1480,1479,1203
20241024,135800,5523723832,1480,1482,1482,1478,6147
20241024,135700,5514632578,1486,1482,1486,1482,42
20241024,135600,5514570229,1481,1485,1486,1481,245
20241024,135500,5514206270,1486,1488,1490,1479,1547
20241024,135400,5511917510,1489,1489,1489,1489,0
20241024,135300,5511917510,1489,1489,1489,1489,0
20241024,135200,5511917510,1489,1488,1489,1488,50
20241024,135100,5511843061,1489,1489,1489,1479,514
20241024,135000,5511081296,1489,1488,1489,1488,2
20241024,134900,5511078319,1489,1489,1489,1489,0
20241024,134800,5511078319,1489,1489,1489,1489,0
20241024,134700,5511078319,1489,1489,1489,1489,51
20241024,134600,5511002380,1489,1489,1489,1489,5
20241024,134500,5510994935,1479,1479,1479,1479,0
20241024,134400,5510994935,1479,1479,1479,1479,0
20241024,134300,5510994935,1479,1480,1480,1479,801
20241024,134200,5509809813,1480,1480,1480,1480,0
20241024,134100,5509809813,1480,1480,1480,1480,23
20241024,134000,5509775773,1480,1481,1481,1480,337
20241024,133900,5509277003,1480,1481,1481,1480,938
20241024,133800,5507888693,1481,1481,1481,1481,894
20241024,133700,5506564679,1481,1490,1490,1481,11724
20241024,133600,5489143864,1490,1490,1490,1490,0
20241024,133500,5489143864,1490,1490,1490,1490,1
20241024,133400,5489142374,1489,1490,1490,1489,106
20241024,133300,5488984485,1489,1489,1489,1489,0
20241024,133200,5488984485,1489,1489,1489,1489,0
20241024,133100,5488984485,1489,1492,1494,1489,47
20241024,133000,5488914306,1492,1487,1492,1487,1180
20241024,132900,5487159123,1487,1487,1487,1487,1126
20241024,132800,5485484761,1487,1487,1487,1487,80
20241024,132700,5485365801,1487,1487,1487,1487,60
20241024,132600,5485276581,1487,1484,1487,1484,1924
20241024,132500,5482419618,1484,1484,1484,1484,336
20241024,132400,5481920994,1484,1484,1484,1484,1
20241024,132300,5481919510,1480,1483,1484,1480,2616
20241024,132200,5478047791,1478,1478,1478,1478,90
20241024,132100,5477914771,1478,1479,1479,1478,1602
20241024,132000,5475546615,1479,1479,1479,1479,1170
20241024,131900,5473816185,1484,1484,1484,1484,2
20241024,131800,5473813217,1484,1480,1484,1479,3259
20241024,131700,5468990077,1480,1480,1480,1480,406
20241024,131600,5468389197,1479,1486,1486,1479,14149
20241024,131500,5447412795,1486,1487,1487,1486,3239
20241024,131400,5442599023,1487,1490,1490,1487,6148
20241024,131300,5433450761,1491,1493,1493,1491,506
20241024,131200,5432696009,1490,1489,1490,1489,437
20241024,131100,5432045178,1488,1488,1496,1488,1277
20241024,131000,5430144970,1488,1489,1489,1487,3674
20241024,130900,5424678940,1489,1490,1490,1489,465
20241024,130800,5423986355,1490,1493,1493,1490,525
20241024,130700,5423204069,1493,1494,1494,1493,911
20241024,130600,5421843939,1499,1498,1499,1498,750
20241024,130500,5420720281,1498,1493,1498,1493,130
20241024,130400,5420526176,1493,1493,1493,1493,50
20241024,130300,5420451526,1487,1490,1490,1487,5128
20241024,130200,5412819478,1490,1491,1491,1490,26
20241024,130100,5412780723,1491,1491,1498,1491,55
20241024,130000,5412698536,1491,1491,1491,1491,986
20241024,125900,5411228410,1492,1492,1492,1492,438
20241024,125800,5410574914,1496,1496,1496,1496,0
20241024,125700,5410574914,1496,1497,1498,1496,1195
20241024,125600,5408784962,1496,1496,1496,1496,5
20241024,125500,5408777482,1497,1498,1498,1490,251
20241024,125400,5408401692,1497,1493,1497,1489,397
20241024,125300,5407809241,1491,1491,1491,1491,2147
20241024,125200,5404608064,1491,1487,1491,1487,873
20241024,125100,5403309909,1486,1489,1492,1486,2940
20241024,125000,5398937385,1489,1491,1491,1489,2466
20241024,124900,5395262785,1492,1492,1492,1491,1887
20241024,124800,5392447390,1492,1498,1498,1492,2506
20241024,124700,5388704524,1500,1500,1500,1498,23
20241024,124600,5388670066,1498,1502,1502,1498,870
20241024,124500,5387365317,1500,1502,1502,1500,1170
20241024,124400,5385608422,1502,1499,1502,1499,673
20241024,124300,5384598823,1500,1500,1500,1500,242
20241024,124200,5384235823,1500,1499,1500,1499,480
20241024,124100,5383516143,1500,1495,1502,1491,937
20241024,124000,5382114135,1495,1489,1495,1489,506
20241024,123900,5381359375,1488,1491,1491,1487,4504
20241024,123800,5374656785,1490,1506,1506,1490,51499
20241024,123700,5297375840,1506,1508,1508,1504,9001
20241024,123600,5283828551,1508,1509,1509,1507,5379
20241024,123500,5275715018,1509,1510,1510,1509,531
20241024,123400,5274913737,1516,1516,1516,1516,0
20241024,123300,5274913737,1516,1509,1516,1509,146
20241024,123200,5274693101,1509,1512,1517,1507,8303
20241024,123100,5262167793,1510,1521,1521,1510,15000
20241024,123000,5239466695,1521,1522,1522,1521,981
20241024,122900,5237973911,1522,1523,1523,1522,1451
20241024,122800,5235764780,1523,1526,1526,1523,532
20241024,122700,5234954416,1527,1523,1527,1523,2201
20241024,122600,5231602289,1528,1524,1528,1524,35
20241024,122500,5231548941,1524,1524,1524,1524,3
20241024,122400,5231544369,1523,1523,1523,1523,87
20241024,122300,5231411868,1522,1522,1522,1522,0
20241024,122200,5231411868,1522,1524,1524,1522,4272
20241024,122100,5224907782,1524,1524,1524,1524,97
20241024,122000,5224759954,1528,1528,1528,1528,1
20241024,121900,5224758426,1528,1528,1528,1528,2
20241024,121800,5224755370,1522,1525,1528,1522,11228
20241024,121700,5207655927,1524,1529,1529,1524,2760
20241024,121600,5203449593,1525,1526,1528,1525,2714
20241024,121500,5199309881,1526,1526,1526,1526,20
20241024,121400,5199279361,1526,1527,1528,1526,558
20241024,121300,5198427333,1527,1527,1527,1527,60
20241024,121200,5198335713,1527,1529,1529,1527,5003
20241024,121100,5190694241,1529,1529,1529,1527,992
20241024,121000,5189179439,1530,1530,1530,1527,737
20241024,120900,5188053205,1529,1528,1529,1528,600
20241024,120800,5187136305,1528,1528,1528,1528,40
20241024,120700,5187075185,1531,1528,1531,1528,101
20241024,120600,5186920854,1528,1530,1530,1527,1065
20241024,120500,5185293947,1531,1531,1531,1531,65
20241024,120400,5185194432,1531,1531,1531,1531,0
20241024,120300,5185194432,1531,1531,1531,1531,40
20241024,120200,5185133192,1531,1531,1531,1531,35
20241024,120100,5185079607,1531,1531,1531,1531,210
20241024,120000,5184758097,1531,1531,1531,1531,10
20241024,115900,5184742787,1531,1531,1531,1531,0
20241024,115800,5184742787,1531,1531,1531,1525,1027
20241024,115700,5183175549,1531,1529,1531,1529,524
20241024,115600,5182373405,1531,1531,1531,1531,1
20241024,115500,5182371874,1531,1528,1531,1528,232
20241024,115400,5182016929,1528,1527,1528,1527,94
20241024,115300,5181873389,1527,1527,1530,1527,170
20241024,115200,5181613679,1531,1531,1531,1531,1
20241024,115100,5181612148,1531,1527,1531,1526,1146
20241024,115000,5179862938,1527,1530,1530,1526,2109
20241024,114900,5176644492,1526,1527,1527,1526,2000
20241024,114800,5173592084,1531,1528,1531,1528,61
20241024,114700,5173498813,1528,1527,1531,1527,161
20241024,114600,5173252938,1531,1531,1531,1531,1
20241024,114500,5173251407,1526,1526,1527,1526,100
20241024,114400,5173098757,1531,1530,1531,1530,2
20241024,114300,5173095696,1531,1531,1531,1531,1
20241024,114200,5173094165,1531,1531,1531,1531,1
20241024,114100,5173092634,1527,1525,1532,1523,7872
20241024,114000,5161096105,1533,1531,1533,1525,110
20241024,113900,5160928065,1534,1534,1534,1534,602
20241024,113800,5160004597,1534,1524,1534,1524,151
20241024,113700,5159774243,1524,1526,1526,1524,2053
20241024,113600,5156644050,1526,1525,1526,1525,500
20241024,113500,5155881450,1525,1526,1526,1525,1069
20241024,113400,5154250856,1526,1530,1530,1526,3869
20241024,113300,5148339861,1530,1530,1530,1530,61
20241024,113200,5148246531,1530,1530,1530,1530,23
20241024,113100,5148211341,1530,1530,1530,1528,5361
20241024,113000,5140018750,1530,1535,1535,1530,3612
20241024,112900,5134491208,1531,1531,1531,1531,299
20241024,112800,5134033439,1535,1535,1535,1535,2
20241024,112700,5134030369,1535,1535,1535,1535,3
20241024,112600,5134025764,1530,1534,1534,1530,5003
20241024,112500,5126365708,1534,1536,1536,1534,357
20241024,112400,5125817735,1538,1535,1539,1533,102
20241024,112300,5125661283,1539,1539,1539,1532,1007
20241024,112200,5124117819,1533,1538,1539,1533,12670
20241024,112100,5104666514,1539,1538,1539,1535,4579
20241024,112000,5097619943,1538,1537,1538,1537,10160
20241024,111900,5082004012,1537,1536,1538,1534,268
20241024,111800,5081592792,1539,1539,1539,1537,92
20241024,111700,5081451376,1538,1539,1539,1538,57
20241024,111600,5081363688,1534,1534,1534,1534,0
20241024,111500,5081363688,1534,1538,1538,1534,103
20241024,111400,5081205662,1535,1537,1539,1535,553
20241024,111300,5080356211,1537,1536,1539,1536,207
20241024,111200,5080038184,1536,1535,1539,1535,468
20241024,111100,5079318401,1536,1539,1539,1535,128
20241024,111000,5079121784,1535,1538,1539,1534,521
20241024,110900,5078322004,1539,1539,1539,1533,160
20241024,110800,5078075786,1539,1532,1539,1532,5701
20241024,110700,5069316581,1536,1533,1536,1531,1338
20241024,110600,5067267842,1536,1532,1537,1531,1432
20241024,110500,5065075241,1537,1531,1539,1531,2014
20241024,110400,5061991727,1531,1539,1539,1531,998
20241024,110300,5060462610,1534,1539,1539,1534,3
20241024,110200,5060457999,1539,1534,1539,1533,728
20241024,110100,5059341447,1534,1534,1539,1534,108
20241024,110000,5059175765,1536,1539,1539,1534,66
20241024,105900,5059074266,1540,1543,1543,1539,7
20241024,105800,5059063481,1543,1535,1543,1535,1282
20241024,105700,5057089258,1539,1533,1539,1532,794
20241024,105600,5055872050,1539,1533,1539,1532,16
20241024,105500,5055847523,1532,1534,1539,1532,403
20241024,105400,5055230082,1539,1533,1539,1532,203
20241024,105300,5054919051,1531,1532,1532,1531,326
20241024,105200,5054419714,1532,1532,1532,1530,3397
20241024,105100,5049219519,1532,1531,1540,1531,26
20241024,105000,5049179617,1531,1533,1533,1531,4000
20241024,104900,5043054473,1531,1533,1543,1531,1442
20241024,104800,5040845852,1543,1535,1544,1531,1736
20241024,104700,5038186606,1535,1543,1544,1533,2436
20241024,104600,5034444870,1544,1538,1544,1535,361
20241024,104500,5033890014,1544,1545,1546,1538,134
20241024,104400,5033683033,1545,1544,1545,1544,46
20241024,104300,5033612008,1545,1545,1545,1539,24
20241024,104200,5033574954,1544,1539,1544,1539,31
20241024,104100,5033527165,1539,1540,1546,1538,799
20241024,104000,5032297921,1541,1548,1548,1541,292
20241024,103900,5031847353,1548,1546,1548,1546,118
20241024,103800,5031664820,1547,1550,1550,1547,6
20241024,103700,5031655524,1535,1542,1551,1535,687
20241024,103600,5030599035,1541,1544,1554,1540,5857
20241024,103500,5021515116,1544,1536,1547,1530,833
20241024,103400,5020235434,1535,1530,1535,1528,577
20241024,103300,5019352104,1525,1526,1531,1525,2732
20241024,103200,5015180594,1531,1525,1531,1523,6145
20241024,103100,5005811447,1526,1536,1536,1525,6947
20241024,103000,4995187627,1542,1531,1542,1531,110
20241024,102900,4995018981,1543,1530,1543,1529,9058
20241024,102800,4981157357,1529,1528,1532,1528,4424
20241024,102700,4974392157,1528,1536,1536,1528,9028
20241024,102600,4960571027,1536,1536,1536,1533,1397
20241024,102500,4958427458,1534,1535,1536,1533,3184
20241024,102400,4953539959,1536,1536,1536,1535,8382
20241024,102300,4940671463,1536,1541,1543,1535,4075
20241024,102200,4934403941,1541,1539,1541,1539,1059
20241024,102100,4932773351,1539,1541,1543,1539,5154
20241024,102000,4924836152,1541,1547,1547,1541,26188
20241024,101900,4884366765,1547,1549,1550,1547,1785
20241024,101800,4881603684,1550,1553,1559,1550,5349
20241024,101700,4873309349,1553,1553,1553,1553,2
20241024,101600,4873306243,1559,1559,1559,1559,1224
20241024,101500,4871398027,1559,1551,1560,1551,1517
20241024,101400,4869044304,1551,1554,1554,1551,3481
20241024,101300,4863640397,1554,1556,1556,1554,2941
20241024,101200,4859064996,1556,1559,1559,1555,305
20241024,101100,4858590201,1555,1556,1561,1554,1851
20241024,101000,4855710102,1561,1561,1561,1556,304
20241024,100900,4855236368,1556,1551,1556,1551,1017
20241024,100800,4853654423,1551,1556,1556,1551,143
20241024,100700,4853432060,1556,1549,1556,1549,637
20241024,100600,4852445330,1549,1550,1561,1549,4271
20241024,100500,4845813922,1554,1551,1554,1550,5070
20241024,100400,4837953692,1550,1559,1559,1550,16022
20241024,100300,4813107145,1553,1551,1553,1551,1789
20241024,100200,4810331860,1551,1553,1554,1551,9237
20241024,100100,4795996126,1554,1556,1556,1554,3327
20241024,100000,4790823003,1556,1556,1557,1555,2000
20241024,095900,4787710877,1556,1564,1564,1556,3739
20241024,095800,4781889454,1564,1558,1565,1557,967
20241024,095700,4780382849,1558,1560,1560,1558,2571
20241024,095600,4776375888,1560,1560,1560,1560,68
20241024,095500,4776269808,1560,1568,1568,1559,5545
20241024,095400,4767624756,1558,1558,1568,1556,7609
20241024,095300,4755772908,1558,1562,1562,1558,7067
20241024,095200,4744754452,1562,1562,1563,1562,4458
20241024,095100,4737791048,1562,1567,1568,1562,2514
20241024,095000,4733857609,1567,1563,1568,1562,2593
20241024,094900,4729801996,1567,1570,1570,1559,1887
20241024,094800,4726856116,1572,1573,1573,1558,9157
20241024,094700,4712546736,1573,1575,1575,1564,902
20241024,094600,4711133536,1574,1557,1574,1557,8505
20241024,094500,4697771346,1555,1557,1557,1555,2166
20241024,094400,4694400086,1555,1563,1563,1554,14755
20241024,094300,4671419546,1560,1564,1564,1560,2572
20241024,094200,4667402300,1564,1568,1571,1564,1099
20241024,094100,4665681458,1570,1565,1572,1564,1506
20241024,094000,4663323472,1564,1573,1575,1564,1689
20241024,093900,4660677766,1565,1578,1579,1565,1894
20241024,093800,4657703246,1579,1565,1579,1565,3978
20241024,093700,4651457295,1565,1558,1565,1557,6617
20241024,093600,4641129176,1562,1561,1562,1555,12804
20241024,093500,4621200488,1563,1563,1564,1555,13663
20241024,093400,4599932916,1555,1562,1570,1551,28948
20241024,093300,4554865602,1565,1578,1578,1562,73629
20241024,093200,4439073721,1579,1584,1584,1577,10447
20241024,093100,4422581541,1584,1595,1595,1584,3815
20241024,093000,4416518330,1595,1596,1601,1579,39280
20241024,092900,4354364396,1584,1582,1597,1579,25063
20241024,092800,4314678427,1582,1601,1601,1574,60547
20241024,092700,4218442563,1601,1605,1610,1601,23549
20241024,092600,4180695195,1605,1603,1610,1602,14073
20241024,092500,4158104244,1602,1615,1617,1601,28444
20241024,092400,4112317647,1613,1641,1660,1601,77487
20241024,092300,3986522499,1642,1666,1666,1618,91946
20241024,092200,3834562364,1666,1673,1682,1653,106918
20241024,092100,3656551256,1675,1627,1675,1624,93925
20241024,092000,3501768474,1627,1624,1634,1624,16600
20241024,091900,3474765742,1624,1623,1632,1614,14265
20241024,091800,3451648072,1628,1621,1634,1601,48728
20241024,091700,3373070993,1621,1632,1640,1621,29543
20241024,091600,3325009423,1641,1653,1653,1631,25321
20241024,091500,3283529957,1653,1647,1658,1637,39025
20241024,091400,3219225489,1637,1635,1664,1633,93916
20241024,091300,3064752588,1635,1641,1644,1634,30182
20241024,091200,3015344970,1641,1618,1649,1618,51294
20241024,091100,2931482805,1621,1621,1623,1615,17664
20241024,091000,2902910679,1618,1628,1628,1615,9484
20241024,090900,2887559832,1628,1618,1637,1617,32266
20241024,090800,2835091994,1620,1616,1632,1614,38876
20241024,090700,2772045071,1615,1653,1655,1598,127921
20241024,090600,2565002998,1654,1656,1673,1629,187075
20241024,090500,2255593424,1650,1668,1699,1624,362409
20241024,090400,1648657208,1677,1637,1695,1629,332875
20241024,090300,1092644350,1637,1593,1650,1573,151756
20241024,090200,847282614,1593,1624,1695,1586,512754
20241024,090100,0,1507,1507,1507,1507,0
20241024,090000,0,1507,1507,1507,1507,0