KissMeData/060900/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195000,5104435960,1281,1281,1281,1281,43448
20241007,194900,5104435960,1281,1281,1281,1281,0
20241007,194800,5104435960,1281,1281,1281,1281,0
20241007,194700,5104435960,1281,1281,1281,1281,0
20241007,194600,5104435960,1281,1281,1281,1281,0
20241007,194500,5104435960,1281,1281,1281,1281,0
20241007,194400,5104435960,1281,1281,1281,1281,0
20241007,194300,5104435960,1281,1281,1281,1281,0
20241007,194200,5104435960,1281,1281,1281,1281,0
20241007,194100,5104435960,1281,1281,1281,1281,0
20241007,194000,5104435960,1281,1281,1281,1281,0
20241007,193900,5104435960,1281,1281,1281,1281,0
20241007,193800,5104435960,1281,1281,1281,1281,0
20241007,193700,5104435960,1281,1281,1281,1281,0
20241007,193600,5104435960,1281,1281,1281,1281,0
20241007,193500,5104435960,1281,1281,1281,1281,0
20241007,193400,5104435960,1281,1281,1281,1281,0
20241007,193300,5104435960,1281,1281,1281,1281,0
20241007,193200,5104435960,1281,1281,1281,1281,0
20241007,193100,5104435960,1281,1281,1281,1281,0
20241007,193000,5104435960,1281,1281,1281,1281,0
20241007,192900,5104435960,1281,1281,1281,1281,0
20241007,192800,5104435960,1281,1281,1281,1281,0
20241007,192700,5104435960,1281,1281,1281,1281,0
20241007,192600,5104435960,1281,1281,1281,1281,0
20241007,192500,5104435960,1281,1281,1281,1281,0
20241007,192400,5104435960,1281,1281,1281,1281,0
20241007,192300,5104435960,1281,1281,1281,1281,0
20241007,192200,5104435960,1281,1281,1281,1281,0
20241007,192100,5104435960,1281,1281,1281,1281,0
20241007,192000,5104435960,1281,1281,1281,1281,43448
20241007,191900,5104435960,1281,1281,1281,1281,0
20241007,191800,5104435960,1281,1281,1281,1281,0
20241007,191700,5104435960,1281,1281,1281,1281,0
20241007,191600,5104435960,1281,1281,1281,1281,0
20241007,191500,5104435960,1281,1281,1281,1281,0
20241007,191400,5104435960,1281,1281,1281,1281,0
20241007,191300,5104435960,1281,1281,1281,1281,0
20241007,191200,5104435960,1281,1281,1281,1281,0
20241007,191100,5104435960,1281,1281,1281,1281,0
20241007,191000,5104435960,1281,1281,1281,1281,0
20241007,190900,5104435960,1281,1281,1281,1281,0
20241007,190800,5104435960,1281,1281,1281,1281,0
20241007,190700,5104435960,1281,1281,1281,1281,0
20241007,190600,5104435960,1281,1281,1281,1281,0
20241007,190500,5104435960,1281,1281,1281,1281,0
20241007,190400,5104435960,1281,1281,1281,1281,0
20241007,190300,5104435960,1281,1281,1281,1281,0
20241007,190200,5104435960,1281,1281,1281,1281,0
20241007,190100,5104435960,1281,1281,1281,1281,0
20241007,190000,5104435960,1281,1281,1281,1281,0
20241007,185900,5104435960,1281,1281,1281,1281,0
20241007,185800,5104435960,1281,1281,1281,1281,0
20241007,185700,5104435960,1281,1281,1281,1281,0
20241007,185600,5104435960,1281,1281,1281,1281,0
20241007,185500,5104435960,1281,1281,1281,1281,0
20241007,185400,5104435960,1281,1281,1281,1281,0
20241007,185300,5104435960,1281,1281,1281,1281,0
20241007,185200,5104435960,1281,1281,1281,1281,0
20241007,185100,5104435960,1281,1281,1281,1281,0
20241007,185000,5104435960,1281,1281,1281,1281,43448
20241007,184900,5104435960,1281,1281,1281,1281,0
20241007,184800,5104435960,1281,1281,1281,1281,0
20241007,184700,5104435960,1281,1281,1281,1281,0
20241007,184600,5104435960,1281,1281,1281,1281,0
20241007,184500,5104435960,1281,1281,1281,1281,0
20241007,184400,5104435960,1281,1281,1281,1281,0
20241007,184300,5104435960,1281,1281,1281,1281,0
20241007,184200,5104435960,1281,1281,1281,1281,0
20241007,184100,5104435960,1281,1281,1281,1281,0
20241007,184000,5104435960,1281,1281,1281,1281,0
20241007,183900,5104435960,1281,1281,1281,1281,0
20241007,183800,5104435960,1281,1281,1281,1281,0
20241007,183700,5104435960,1281,1281,1281,1281,0
20241007,183600,5104435960,1281,1281,1281,1281,0
20241007,183500,5104435960,1281,1281,1281,1281,0
20241007,183400,5104435960,1281,1281,1281,1281,0
20241007,183300,5104435960,1281,1281,1281,1281,0
20241007,183200,5104435960,1281,1281,1281,1281,0
20241007,183100,5104435960,1281,1281,1281,1281,0
20241007,183000,5104435960,1281,1281,1281,1281,0
20241007,182900,5104435960,1281,1281,1281,1281,0
20241007,182800,5104435960,1281,1281,1281,1281,0
20241007,182700,5104435960,1281,1281,1281,1281,0
20241007,182600,5104435960,1281,1281,1281,1281,0
20241007,182500,5104435960,1281,1281,1281,1281,0
20241007,182400,5104435960,1281,1281,1281,1281,0
20241007,182300,5104435960,1281,1281,1281,1281,0
20241007,182200,5104435960,1281,1281,1281,1281,0
20241007,182100,5104435960,1281,1281,1281,1281,0
20241007,182000,5104435960,1281,1281,1281,1281,43448
20241007,181900,5104435960,1281,1281,1281,1281,0
20241007,181800,5104435960,1281,1281,1281,1281,0
20241007,181700,5104435960,1281,1281,1281,1281,0
20241007,181600,5104435960,1281,1281,1281,1281,0
20241007,181500,5104435960,1281,1281,1281,1281,0
20241007,181400,5104435960,1281,1281,1281,1281,0
20241007,181300,5104435960,1281,1281,1281,1281,0
20241007,181200,5104435960,1281,1281,1281,1281,0
20241007,181100,5104435960,1281,1281,1281,1281,0
20241007,181000,5104435960,1281,1281,1281,1281,0
20241007,180900,5104435960,1281,1281,1281,1281,0
20241007,180800,5104435960,1281,1281,1281,1281,0
20241007,180700,5104435960,1281,1281,1281,1281,0
20241007,180600,5104435960,1281,1281,1281,1281,0
20241007,180500,5104435960,1281,1281,1281,1281,0
20241007,180400,5104435960,1281,1281,1281,1281,0
20241007,180300,5104435960,1281,1281,1281,1281,0
20241007,180200,5104435960,1281,1281,1281,1281,0
20241007,180100,5104435960,1281,1281,1281,1281,0
20241007,180000,5104435960,1281,1281,1281,1281,0
20241007,175900,5104435960,1281,1281,1281,1281,0
20241007,175800,5104435960,1281,1281,1281,1281,0
20241007,175700,5104435960,1281,1281,1281,1281,0
20241007,175600,5104435960,1281,1281,1281,1281,0
20241007,175500,5104435960,1281,1281,1281,1281,0
20241007,175400,5104435960,1281,1281,1281,1281,0
20241007,175300,5104435960,1281,1281,1281,1281,0
20241007,175200,5104435960,1281,1281,1281,1281,0
20241007,175100,5104435960,1281,1281,1281,1281,0
20241007,175000,5104435960,1281,1281,1281,1281,43448
20241007,174900,5104435960,1281,1281,1281,1281,0
20241007,174800,5104435960,1281,1281,1281,1281,0
20241007,174700,5104435960,1281,1281,1281,1281,0
20241007,174600,5104435960,1281,1281,1281,1281,0
20241007,174500,5104435960,1281,1281,1281,1281,0
20241007,174400,5104435960,1281,1281,1281,1281,0
20241007,174300,5104435960,1281,1281,1281,1281,0
20241007,174200,5104435960,1281,1281,1281,1281,0
20241007,174100,5104435960,1281,1281,1281,1281,0
20241007,174000,5104435960,1281,1281,1281,1281,0
20241007,173900,5104435960,1281,1281,1281,1281,0
20241007,173800,5104435960,1281,1281,1281,1281,0
20241007,173700,5104435960,1281,1281,1281,1281,0
20241007,173600,5104435960,1281,1281,1281,1281,0
20241007,173500,5104435960,1281,1281,1281,1281,0
20241007,173400,5104435960,1281,1281,1281,1281,0
20241007,173300,5104435960,1281,1281,1281,1281,0
20241007,173200,5104435960,1281,1281,1281,1281,0
20241007,173100,5104435960,1281,1281,1281,1281,0
20241007,173000,5104435960,1281,1281,1281,1281,0
20241007,172900,5104435960,1281,1281,1281,1281,0
20241007,172800,5104435960,1281,1281,1281,1281,0
20241007,172700,5104435960,1281,1281,1281,1281,0
20241007,172600,5104435960,1281,1281,1281,1281,0
20241007,172500,5104435960,1281,1281,1281,1281,0
20241007,172400,5104435960,1281,1281,1281,1281,0
20241007,172300,5104435960,1281,1281,1281,1281,0
20241007,172200,5104435960,1281,1281,1281,1281,0
20241007,172100,5104435960,1281,1281,1281,1281,0
20241007,172000,5104435960,1281,1281,1281,1281,43448
20241007,171900,5104435960,1281,1281,1281,1281,0
20241007,171800,5104435960,1281,1281,1281,1281,0
20241007,171700,5104435960,1281,1281,1281,1281,0
20241007,171600,5104435960,1281,1281,1281,1281,0
20241007,171500,5104435960,1281,1281,1281,1281,0
20241007,171400,5104435960,1281,1281,1281,1281,0
20241007,171300,5104435960,1281,1281,1281,1281,0
20241007,171200,5104435960,1281,1281,1281,1281,0
20241007,171100,5104435960,1281,1281,1281,1281,0
20241007,171000,5104435960,1281,1281,1281,1281,0
20241007,170900,5104435960,1281,1281,1281,1281,0
20241007,170800,5104435960,1281,1281,1281,1281,0
20241007,170700,5104435960,1281,1281,1281,1281,0
20241007,170600,5104435960,1281,1281,1281,1281,0
20241007,170500,5104435960,1281,1281,1281,1281,0
20241007,170400,5104435960,1281,1281,1281,1281,0
20241007,170300,5104435960,1281,1281,1281,1281,0
20241007,170200,5104435960,1281,1281,1281,1281,0
20241007,170100,5104435960,1281,1281,1281,1281,0
20241007,170000,5104435960,1281,1281,1281,1281,0
20241007,165900,5104435960,1281,1281,1281,1281,0
20241007,165800,5104435960,1281,1281,1281,1281,0
20241007,165700,5104435960,1281,1281,1281,1281,0
20241007,165600,5104435960,1281,1281,1281,1281,0
20241007,165500,5104435960,1281,1281,1281,1281,0
20241007,165400,5104435960,1281,1281,1281,1281,0
20241007,165300,5104435960,1281,1281,1281,1281,0
20241007,165200,5104435960,1281,1281,1281,1281,0
20241007,165100,5104435960,1281,1281,1281,1281,0
20241007,165000,5104435960,1281,1281,1281,1281,43448
20241007,164900,5104435960,1281,1281,1281,1281,0
20241007,164800,5104435960,1281,1281,1281,1281,0
20241007,164700,5104435960,1281,1281,1281,1281,0
20241007,164600,5104435960,1281,1281,1281,1281,0
20241007,164500,5104435960,1281,1281,1281,1281,0
20241007,164400,5104435960,1281,1281,1281,1281,0
20241007,164300,5104435960,1281,1281,1281,1281,0
20241007,164200,5104435960,1281,1281,1281,1281,0
20241007,164100,5104435960,1281,1281,1281,1281,0
20241007,164000,5104435960,1281,1281,1281,1281,0
20241007,163900,5104435960,1281,1281,1281,1281,0
20241007,163800,5104435960,1281,1281,1281,1281,0
20241007,163700,5104435960,1281,1281,1281,1281,0
20241007,163600,5104435960,1281,1281,1281,1281,0
20241007,163500,5104435960,1281,1281,1281,1281,0
20241007,163400,5104435960,1281,1281,1281,1281,0
20241007,163300,5104435960,1281,1281,1281,1281,0
20241007,163200,5104435960,1281,1281,1281,1281,0
20241007,163100,5104435960,1281,1281,1281,1281,0
20241007,163000,5104435960,1281,1281,1281,1281,0
20241007,162900,5104435960,1281,1281,1281,1281,0
20241007,162800,5104435960,1281,1281,1281,1281,0
20241007,162700,5104435960,1281,1281,1281,1281,0
20241007,162600,5104435960,1281,1281,1281,1281,0
20241007,162500,5104435960,1281,1281,1281,1281,0
20241007,162400,5104435960,1281,1281,1281,1281,0
20241007,162300,5104435960,1281,1281,1281,1281,0
20241007,162200,5104435960,1281,1281,1281,1281,0
20241007,162100,5104435960,1281,1281,1281,1281,0
20241007,162000,5104435960,1281,1281,1281,1281,43448
20241007,161900,5104435960,1281,1281,1281,1281,0
20241007,161800,5104435960,1281,1281,1281,1281,0
20241007,161700,5104435960,1281,1281,1281,1281,0
20241007,161600,5104435960,1281,1281,1281,1281,0
20241007,161500,5104435960,1281,1281,1281,1281,0
20241007,161400,5104435960,1281,1281,1281,1281,0
20241007,161300,5104435960,1281,1281,1281,1281,0
20241007,161200,5104435960,1281,1281,1281,1281,0
20241007,161100,5104435960,1281,1281,1281,1281,0
20241007,161000,5104435960,1281,1281,1281,1281,0
20241007,160900,5104435960,1281,1281,1281,1281,0
20241007,160800,5104435960,1281,1281,1281,1281,0
20241007,160700,5104435960,1281,1281,1281,1281,0
20241007,160600,5104435960,1281,1281,1281,1281,0
20241007,160500,5104435960,1281,1281,1281,1281,0
20241007,160400,5104435960,1281,1281,1281,1281,0
20241007,160300,5104435960,1281,1281,1281,1281,0
20241007,160200,5104435960,1281,1281,1281,1281,0
20241007,160100,5104435960,1281,1281,1281,1281,0
20241007,160000,5104435960,1281,1281,1281,1281,0
20241007,155900,5104435960,1281,1281,1281,1281,0
20241007,155800,5104435960,1281,1281,1281,1281,0
20241007,155700,5104435960,1281,1281,1281,1281,0
20241007,155600,5104435960,1281,1281,1281,1281,0
20241007,155500,5104435960,1281,1281,1281,1281,0
20241007,155400,5104435960,1281,1281,1281,1281,0
20241007,155300,5104435960,1281,1281,1281,1281,0
20241007,155200,5104435960,1281,1281,1281,1281,0
20241007,155100,5104435960,1281,1281,1281,1281,0
20241007,155000,5104435960,1281,1281,1281,1281,43448
20241007,154900,5104435960,1281,1281,1281,1281,0
20241007,154800,5104435960,1281,1281,1281,1281,0
20241007,154700,5104435960,1281,1281,1281,1281,0
20241007,154600,5104435960,1281,1281,1281,1281,0
20241007,154500,5104435960,1281,1281,1281,1281,0
20241007,154400,5104435960,1281,1281,1281,1281,0
20241007,154300,5104435960,1281,1281,1281,1281,0
20241007,154200,5104435960,1281,1281,1281,1281,0
20241007,154100,5104435960,1281,1281,1281,1281,0
20241007,154000,5104435960,1281,1281,1281,1281,0
20241007,153900,5104435960,1281,1281,1281,1281,0
20241007,153800,5104435960,1281,1281,1281,1281,0
20241007,153700,5104435960,1281,1281,1281,1281,0
20241007,153600,5104435960,1281,1281,1281,1281,0
20241007,153500,5104435960,1281,1281,1281,1281,0
20241007,153400,5104435960,1281,1281,1281,1281,0
20241007,153300,5104435960,1281,1281,1281,1281,0
20241007,153200,5104435960,1281,1281,1281,1281,0
20241007,153100,5104435960,1281,1281,1281,1281,0
20241007,153000,5104435960,1281,1281,1281,1281,43448
20241007,152900,5048779072,1281,1281,1281,1281,0
20241007,152800,5048779072,1281,1281,1281,1281,0
20241007,152700,5048779072,1281,1281,1281,1281,0
20241007,152600,5048779072,1281,1281,1281,1281,0
20241007,152500,5048779072,1281,1281,1281,1281,0
20241007,152400,5048779072,1281,1281,1281,1281,0
20241007,152300,5048779072,1281,1281,1281,1281,0
20241007,152200,5048779072,1281,1281,1281,1281,0
20241007,152100,5048779072,1281,1281,1281,1281,0
20241007,152000,5048779072,1281,1281,1281,1281,0
20241007,151900,5048779072,1281,1286,1286,1281,9777
20241007,151800,5036233247,1286,1287,1288,1284,12528
20241007,151700,5020130442,1288,1286,1288,1285,5232
20241007,151600,5013403400,1288,1284,1288,1284,2214
20241007,151500,5010557353,1284,1285,1285,1284,3500
20241007,151400,5006062589,1286,1285,1286,1284,977
20241007,151300,5004807135,1284,1284,1284,1283,5107
20241007,151200,4998249810,1283,1285,1285,1283,3384
20241007,151100,4993902138,1283,1284,1284,1283,5965
20241007,151000,4986246715,1284,1284,1284,1284,402
20241007,150900,4985730547,1284,1282,1284,1281,2057
20241007,150800,4983094203,1282,1283,1283,1282,281
20241007,150700,4982733959,1282,1282,1282,1282,1126
20241007,150600,4981290427,1282,1283,1283,1282,1984
20241007,150500,4978746866,1282,1283,1283,1282,790
20241007,150400,4977733496,1283,1281,1283,1281,3
20241007,150300,4977729649,1281,1281,1281,1281,145
20241007,150200,4977543904,1280,1281,1283,1280,8005
20241007,150100,4967290196,1283,1285,1285,1282,3056
20241007,150000,4963366096,1285,1285,1285,1283,1608
20241007,145900,4961301659,1286,1286,1286,1286,10
20241007,145800,4961288799,1285,1287,1287,1285,454
20241007,145700,4960704618,1287,1287,1288,1286,1128
20241007,145600,4959252864,1287,1288,1288,1287,23
20241007,145500,4959223241,1289,1284,1289,1284,3503
20241007,145400,4954716207,1287,1284,1287,1284,1248
20241007,145300,4953111381,1285,1285,1285,1284,452
20241007,145200,4952530931,1285,1286,1286,1282,27
20241007,145100,4952496235,1286,1281,1286,1281,1950
20241007,145000,4949993803,1282,1282,1282,1282,546
20241007,144900,4949293831,1282,1282,1282,1282,0
20241007,144800,4949293831,1282,1282,1282,1282,933
20241007,144700,4948097725,1282,1284,1284,1282,734
20241007,144600,4947155735,1282,1282,1282,1282,1020
20241007,144500,4945848095,1282,1284,1284,1282,7
20241007,144400,4945839115,1283,1282,1285,1282,11
20241007,144300,4945825000,1285,1284,1285,1282,403
20241007,144200,4945308331,1285,1283,1285,1282,1966
20241007,144100,4942782322,1286,1283,1286,1283,96
20241007,144000,4942658869,1282,1282,1282,1282,0
20241007,143900,4942658869,1282,1283,1283,1282,150
20241007,143800,4942466564,1287,1283,1287,1283,101
20241007,143700,4942336945,1282,1284,1287,1282,2919
20241007,143600,4938591114,1284,1284,1284,1284,0
20241007,143500,4938591114,1284,1287,1287,1284,90
20241007,143400,4938475464,1287,1285,1288,1285,3909
20241007,143300,4933445224,1285,1285,1285,1285,400
20241007,143200,4932931224,1285,1287,1287,1285,337
20241007,143100,4932498079,1287,1284,1287,1284,1392
20241007,143000,4930709081,1284,1283,1284,1283,2067
20241007,142900,4928057003,1283,1284,1284,1283,806
20241007,142800,4927022904,1284,1284,1284,1284,66
20241007,142700,4926938160,1284,1285,1285,1284,381
20241007,142600,4926448926,1284,1283,1284,1283,84
20241007,142500,4926341144,1283,1286,1286,1283,103
20241007,142400,4926208792,1285,1285,1285,1285,1460
20241007,142300,4924332692,1282,1282,1282,1282,509
20241007,142200,4923680154,1280,1281,1282,1280,765
20241007,142100,4922700189,1280,1281,1281,1280,8640
20241007,142000,4911640245,1281,1283,1285,1281,7779
20241007,141900,4901670871,1283,1284,1284,1283,304
20241007,141800,4901280830,1285,1286,1286,1285,80
20241007,141700,4901178020,1286,1285,1287,1285,117
20241007,141600,4901027460,1285,1287,1287,1285,763
20241007,141500,4900046957,1288,1288,1288,1288,776
20241007,141400,4899047469,1288,1283,1288,1283,1204
20241007,141300,4897502152,1283,1286,1286,1283,1892
20241007,141200,4895073728,1285,1286,1288,1285,3342
20241007,141100,4890778747,1287,1288,1288,1286,962
20241007,141000,4889539746,1288,1288,1288,1287,3189
20241007,140900,4885433804,1288,1288,1288,1288,138
20241007,140800,4885256060,1288,1291,1292,1287,6157
20241007,140700,4877319948,1292,1287,1292,1287,1601
20241007,140600,4875258271,1287,1287,1287,1287,1536
20241007,140500,4873281439,1286,1286,1287,1286,5737
20241007,140400,4865903392,1286,1291,1292,1286,11555
20241007,140300,4851014963,1290,1294,1294,1290,8631
20241007,140200,4839876261,1295,1295,1295,1295,3801
20241007,140100,4834953966,1302,1302,1302,1302,130
20241007,140000,4834784706,1303,1293,1303,1293,6926
20241007,135900,4825817588,1293,1293,1293,1293,0
20241007,135800,4825817588,1293,1295,1295,1293,2624
20241007,135700,4822423215,1294,1300,1301,1293,30546
20241007,135600,4782747266,1300,1301,1301,1300,3157
20241007,135500,4778643164,1301,1300,1301,1300,931
20241007,135400,4777432796,1300,1302,1302,1300,2597
20241007,135300,4774056225,1301,1301,1301,1301,239
20241007,135200,4773745286,1301,1302,1302,1301,1600
20241007,135100,4771663586,1302,1301,1302,1301,1883
20241007,135000,4769213783,1302,1302,1302,1302,527
20241007,134900,4768527629,1302,1303,1303,1302,759
20241007,134800,4767539311,1303,1304,1304,1303,54
20241007,134700,4767468945,1304,1305,1305,1304,2
20241007,134600,4767466336,1305,1305,1307,1300,5126
20241007,134500,4760794496,1304,1302,1305,1302,5482
20241007,134400,4753650049,1301,1301,1301,1300,2858
20241007,134300,4749934053,1301,1300,1301,1300,1809
20241007,134200,4747580980,1300,1300,1301,1300,8946
20241007,134100,4735950080,1300,1302,1302,1300,11803
20241007,134000,4720605280,1302,1302,1302,1302,77
20241007,133900,4720505026,1302,1302,1302,1301,6642
20241007,133800,4711863040,1302,1303,1303,1302,1321
20241007,133700,4710143077,1303,1303,1303,1303,235
20241007,133600,4709836872,1303,1303,1303,1303,127
20241007,133500,4709671391,1303,1303,1303,1303,1638
20241007,133400,4707537077,1303,1304,1306,1303,2701
20241007,133300,4704013167,1305,1305,1305,1305,1
20241007,133200,4704011862,1305,1306,1306,1302,363
20241007,133100,4703539226,1302,1302,1302,1302,2854
20241007,133000,4699823318,1306,1306,1306,1306,4
20241007,132900,4699818094,1302,1302,1302,1301,70
20241007,132800,4699726969,1302,1306,1306,1301,1264
20241007,132700,4698079937,1306,1306,1306,1306,0
20241007,132600,4698079937,1306,1300,1306,1300,2015
20241007,132500,4695459804,1300,1301,1301,1300,11685
20241007,132400,4680263981,1300,1303,1303,1300,7682
20241007,132300,4670268951,1308,1303,1308,1303,210
20241007,132200,4669995316,1303,1303,1303,1302,521
20241007,132100,4669316874,1301,1304,1304,1301,499
20241007,132000,4668667613,1309,1303,1309,1301,2472
20241007,131900,4665449256,1302,1303,1304,1302,3348
20241007,131800,4661088281,1304,1304,1304,1304,459
20241007,131700,4660489745,1303,1303,1303,1303,3252
20241007,131600,4656252389,1303,1306,1306,1303,312
20241007,131500,4655845769,1309,1306,1309,1305,152
20241007,131400,4655646943,1305,1305,1305,1305,19
20241007,131300,4655622148,1305,1303,1305,1301,6830
20241007,131200,4646729777,1302,1302,1306,1302,6289
20241007,131100,4638541416,1302,1306,1306,1302,8898
20241007,131000,4626940513,1305,1307,1307,1305,1093
20241007,130900,4625512779,1310,1306,1311,1306,802
20241007,130800,4624464854,1312,1309,1312,1306,3268
20241007,130700,4620188860,1309,1310,1314,1309,1003
20241007,130600,4618873570,1310,1314,1315,1310,6600
20241007,130500,4610205364,1314,1314,1314,1313,288
20241007,130400,4609826933,1309,1314,1315,1309,844
20241007,130300,4608717323,1314,1308,1314,1308,1974
20241007,130200,4606126578,1308,1309,1314,1308,1540
20241007,130100,4604109210,1308,1308,1308,1308,174
20241007,130000,4603881618,1304,1308,1308,1304,254
20241007,125900,4603550298,1302,1306,1306,1301,5441
20241007,125800,4596464833,1306,1306,1306,1302,2635
20241007,125700,4593028531,1307,1312,1312,1305,3024
20241007,125600,4589075769,1312,1306,1312,1304,2800
20241007,125500,4585415260,1304,1301,1305,1300,19770
20241007,125400,4559706589,1302,1304,1305,1301,10951
20241007,125300,4545440066,1307,1306,1310,1302,11994
20241007,125200,4529799589,1306,1306,1310,1305,859
20241007,125100,4528677464,1305,1306,1313,1305,9523
20241007,125000,4516223871,1305,1304,1312,1304,11294
20241007,124900,4501461492,1303,1309,1310,1303,23900
20241007,124800,4470222837,1309,1309,1309,1308,4938
20241007,124700,4463761547,1309,1310,1315,1308,18987
20241007,124600,4438912200,1309,1315,1315,1309,32321
20241007,124500,4396574168,1315,1318,1318,1310,8423
20241007,124400,4385515358,1318,1318,1318,1313,3673
20241007,124300,4380682933,1317,1318,1319,1317,3034
20241007,124200,4376683812,1317,1311,1318,1309,16998
20241007,124100,4354375091,1312,1313,1322,1309,18603
20241007,124000,4329990766,1310,1313,1326,1310,25597
20241007,123900,4296355978,1312,1324,1327,1312,13091
20241007,123800,4279080958,1326,1328,1328,1320,9369
20241007,123700,4266672821,1328,1313,1328,1312,39131
20241007,123600,4215165220,1312,1316,1322,1311,33066
20241007,123500,4171747999,1322,1322,1328,1311,28500
20241007,123400,4134124665,1328,1324,1329,1315,51671
20241007,123300,4065919753,1322,1353,1355,1320,63108
20241007,123200,3981368770,1350,1344,1357,1342,30458
20241007,123100,3940287485,1349,1377,1378,1336,118322
20241007,123000,3780194422,1377,1392,1392,1372,64705
20241007,122900,3690891704,1391,1410,1417,1391,35101
20241007,122800,3641743275,1410,1412,1413,1400,36361
20241007,122700,3590606823,1413,1400,1420,1400,50370
20241007,122600,3519477859,1401,1419,1420,1400,52853
20241007,122500,3444908065,1419,1417,1436,1411,73169
20241007,122400,3340632857,1417,1433,1437,1402,100558
20241007,122300,3197748905,1433,1422,1444,1417,147348
20241007,122200,2986743268,1422,1438,1446,1399,352038
20241007,122100,2484687575,1442,1436,1443,1435,127739
20241007,122000,2301096365,1422,1422,1422,1422,0
20241007,121900,2301096365,1422,1377,1424,1372,281771
20241007,121800,1907002417,1377,1329,1418,1329,371398
20241007,121700,1395650758,1329,1288,1329,1288,27659
20241007,121600,1359299754,1288,1283,1288,1281,7422
20241007,121500,1349782319,1281,1286,1286,1280,12764
20241007,121400,1333441897,1283,1286,1286,1283,4
20241007,121300,1333436762,1286,1286,1286,1286,1
20241007,121200,1333435476,1281,1283,1284,1281,1025
20241007,121100,1332121695,1283,1290,1290,1282,4676
20241007,121000,1326115672,1290,1307,1307,1290,38195
20241007,120900,1276529673,1311,1311,1311,1311,1424
20241007,120800,1274662809,1311,1309,1312,1309,1011
20241007,120700,1273338742,1310,1307,1310,1307,1625
20241007,120600,1271214629,1307,1302,1307,1302,6065
20241007,120500,1263297015,1305,1304,1305,1304,597
20241007,120400,1262518050,1305,1305,1305,1305,51
20241007,120300,1262451495,1305,1304,1305,1304,1000
20241007,120200,1261146631,1305,1305,1305,1305,0
20241007,120100,1261146631,1305,1305,1305,1300,3636
20241007,120000,1256417751,1305,1305,1305,1305,2098
20241007,115900,1253679861,1304,1300,1304,1300,1540
20241007,115800,1251677451,1302,1299,1302,1299,889
20241007,115700,1250522276,1298,1298,1298,1298,3
20241007,115600,1250518382,1299,1298,1299,1298,3
20241007,115500,1250514486,1298,1298,1298,1298,1354
20241007,115400,1248756994,1299,1298,1299,1298,606
20241007,115300,1247970356,1299,1299,1299,1299,2821
20241007,115200,1244305877,1299,1300,1300,1299,765
20241007,115100,1243311823,1300,1300,1300,1300,750
20241007,115000,1242336823,1303,1300,1303,1300,357
20241007,114900,1241872495,1300,1300,1300,1300,100
20241007,114800,1241742495,1298,1298,1298,1298,3366
20241007,114700,1237373427,1298,1299,1299,1298,5198
20241007,114600,1230623736,1299,1299,1299,1299,827
20241007,114500,1229549463,1299,1299,1299,1299,8
20241007,114400,1229539071,1305,1299,1305,1299,452
20241007,114300,1228951899,1300,1300,1300,1300,0
20241007,114200,1228951899,1300,1300,1300,1300,300
20241007,114100,1228561899,1300,1299,1300,1298,1050
20241007,114000,1227198662,1305,1299,1305,1299,7
20241007,113900,1227189563,1299,1299,1299,1299,3623
20241007,113800,1222483286,1299,1303,1303,1299,319
20241007,113700,1222068825,1303,1299,1303,1299,1884
20241007,113600,1219621493,1299,1300,1304,1299,344
20241007,113500,1219174478,1300,1300,1300,1300,153
20241007,113400,1218975578,1300,1306,1306,1300,277
20241007,113300,1218614272,1299,1299,1299,1299,7182
20241007,113200,1209284854,1309,1299,1309,1299,10163
20241007,113100,1196083106,1300,1300,1300,1299,10222
20241007,113000,1182800214,1300,1302,1311,1300,4006
20241007,112900,1177588832,1302,1304,1304,1302,3901
20241007,112800,1172505637,1306,1306,1306,1306,2
20241007,112700,1172503025,1314,1312,1314,1310,5118
20241007,112600,1165789210,1316,1316,1316,1316,526
20241007,112500,1165096994,1318,1310,1318,1310,5553
20241007,112400,1157798070,1310,1305,1310,1305,3877
20241007,112300,1152723872,1300,1300,1300,1300,50
20241007,112200,1152658872,1300,1300,1306,1299,5719
20241007,112100,1145228317,1299,1300,1306,1299,3117
20241007,112000,1141170882,1299,1305,1306,1299,3860
20241007,111900,1136153784,1296,1310,1310,1296,20976
20241007,111800,1108840050,1318,1311,1320,1310,4962
20241007,111700,1102321814,1320,1315,1321,1310,10594
20241007,111600,1088385072,1320,1313,1322,1313,2801
20241007,111500,1084696519,1311,1315,1322,1310,4134
20241007,111400,1079263201,1315,1329,1331,1315,29953
20241007,111300,1039640620,1330,1321,1330,1313,34920
20241007,111200,993443788,1315,1315,1326,1307,37817
20241007,111100,943570328,1316,1301,1316,1301,17283
20241007,111000,920924201,1301,1300,1301,1299,2847
20241007,110900,917224125,1300,1298,1301,1296,5982
20241007,110800,909451446,1299,1296,1305,1296,9267
20241007,110700,897397455,1296,1288,1296,1286,4732
20241007,110600,891281078,1285,1285,1285,1285,600
20241007,110500,890510078,1284,1284,1284,1284,168
20241007,110400,890294366,1283,1287,1287,1283,1123
20241007,110300,888849073,1287,1287,1287,1287,1
20241007,110200,888847786,1287,1287,1287,1286,1431
20241007,110100,887006789,1287,1286,1288,1283,663
20241007,110000,886153410,1286,1286,1287,1286,3804
20241007,105900,881261255,1285,1283,1286,1283,823
20241007,105800,880203884,1280,1281,1283,1280,994
20241007,105700,878929324,1281,1281,1281,1281,1599
20241007,105600,876881005,1281,1281,1281,1281,0
20241007,105500,876881005,1281,1281,1281,1281,235
20241007,105400,876579970,1281,1281,1281,1281,543
20241007,105300,875884387,1281,1281,1281,1281,0
20241007,105200,875884387,1281,1281,1281,1281,1381
20241007,105100,874115326,1279,1280,1280,1279,179
20241007,105000,873886242,1281,1282,1283,1281,42
20241007,104900,873832426,1280,1280,1280,1280,410
20241007,104800,873307626,1280,1281,1281,1280,410
20241007,104700,872782796,1280,1280,1280,1280,221
20241007,104600,872499916,1280,1280,1280,1280,1
20241007,104500,872498636,1280,1280,1280,1280,11
20241007,104400,872484556,1280,1279,1280,1279,1224
20241007,104300,870918060,1279,1277,1279,1277,98
20241007,104200,870792758,1276,1276,1276,1276,50
20241007,104100,870728958,1276,1276,1276,1276,20
20241007,104000,870703438,1276,1276,1276,1276,2
20241007,103900,870700886,1280,1280,1280,1280,1
20241007,103800,870699606,1279,1279,1279,1279,1379
20241007,103700,868935865,1280,1280,1280,1280,112
20241007,103600,868792505,1280,1278,1280,1275,261
20241007,103500,868459011,1278,1278,1278,1278,77
20241007,103400,868360605,1278,1278,1278,1278,118
20241007,103300,868209801,1273,1273,1273,1273,0
20241007,103200,868209801,1273,1273,1273,1273,664
20241007,103100,867364529,1273,1273,1273,1273,1
20241007,103000,867363256,1273,1270,1273,1270,1340
20241007,102900,865661453,1271,1270,1271,1270,519
20241007,102800,865002213,1269,1269,1269,1269,0
20241007,102700,865002213,1269,1269,1269,1269,9
20241007,102600,864990792,1266,1266,1266,1266,14
20241007,102500,864973068,1266,1266,1266,1266,0
20241007,102400,864973068,1266,1265,1266,1264,1318
20241007,102300,863306605,1270,1270,1270,1270,31
20241007,102200,863267235,1270,1270,1270,1270,1
20241007,102100,863265965,1263,1266,1266,1263,246
20241007,102000,862954704,1266,1270,1270,1266,19
20241007,101900,862930622,1272,1265,1272,1265,316
20241007,101800,862528745,1272,1272,1272,1272,1
20241007,101700,862527473,1264,1264,1264,1264,0
20241007,101600,862527473,1264,1264,1264,1264,0
20241007,101500,862527473,1264,1273,1273,1264,1835
20241007,101400,860198770,1278,1272,1278,1272,588
20241007,101300,859450294,1270,1266,1270,1266,4151
20241007,101200,854189033,1263,1266,1266,1263,682
20241007,101100,853327096,1263,1263,1263,1263,459
20241007,101000,852747379,1267,1267,1267,1267,0
20241007,100900,852747379,1267,1263,1267,1263,2229
20241007,100800,849929527,1265,1262,1265,1262,540
20241007,100700,849247921,1262,1263,1263,1261,1198
20241007,100600,847735977,1262,1262,1262,1262,23
20241007,100500,847706951,1267,1267,1267,1267,17
20241007,100400,847685412,1267,1267,1267,1267,606
20241007,100300,846917610,1267,1260,1268,1260,19
20241007,100200,846893641,1260,1264,1264,1257,4271
20241007,100100,841511961,1269,1264,1269,1264,664
20241007,100000,840672645,1264,1265,1266,1264,1664
20241007,095900,838567876,1264,1264,1265,1263,3384
20241007,095800,834289443,1265,1265,1266,1264,1015
20241007,095700,833005958,1266,1266,1266,1265,2404
20241007,095600,829963985,1264,1268,1269,1264,3985
20241007,095500,824917255,1267,1273,1273,1267,18
20241007,095400,824894393,1267,1272,1272,1267,2480
20241007,095300,821748765,1274,1274,1274,1272,2700
20241007,095200,818309972,1274,1275,1275,1274,1592
20241007,095100,816281522,1278,1278,1278,1275,204
20241007,095000,816021413,1280,1280,1280,1280,23
20241007,094900,815991973,1274,1274,1274,1274,869
20241007,094800,814884867,1274,1280,1280,1274,441
20241007,094700,814323015,1280,1280,1280,1280,2291
20241007,094600,811390535,1284,1280,1285,1280,328
20241007,094500,810970686,1280,1266,1280,1265,2761
20241007,094400,807461116,1265,1272,1274,1265,2750
20241007,094300,803970259,1264,1272,1273,1264,14182
20241007,094200,785996197,1272,1274,1277,1271,1678
20241007,094100,783859951,1277,1283,1283,1270,9049
20241007,094000,772314650,1282,1292,1292,1282,15042
20241007,093900,752912383,1293,1296,1296,1291,4804
20241007,093800,746701581,1297,1305,1315,1297,25712
20241007,093700,713175906,1305,1293,1306,1293,3373
20241007,093600,708789580,1293,1295,1297,1291,2054
20241007,093500,706135275,1295,1292,1298,1292,1486
20241007,093400,704206521,1296,1302,1305,1291,4832
20241007,093300,697934422,1302,1303,1313,1299,20250
20241007,093200,671584493,1303,1303,1305,1302,3856
20241007,093100,666560697,1303,1317,1322,1303,11726
20241007,093000,651178423,1322,1300,1326,1299,30378
20241007,092900,611286856,1301,1293,1301,1288,22656
20241007,092800,581937943,1294,1300,1301,1294,4991
20241007,092700,575461816,1302,1298,1305,1292,18309
20241007,092600,551741553,1303,1319,1322,1297,30900
20241007,092500,511217907,1319,1299,1321,1297,53156
20241007,092400,441490985,1303,1292,1310,1292,23781
20241007,092300,410467062,1293,1280,1299,1279,13933
20241007,092200,392459784,1289,1269,1289,1269,23536
20241007,092100,362341150,1267,1264,1268,1261,1578
20241007,092000,360344409,1261,1261,1261,1260,1512
20241007,091900,358438184,1261,1262,1262,1261,167
20241007,091800,358227497,1263,1259,1263,1259,160
20241007,091700,358025421,1257,1262,1265,1255,2336
20241007,091600,355082645,1262,1267,1267,1262,646
20241007,091500,354266750,1267,1263,1267,1263,631
20241007,091400,353468126,1258,1263,1263,1256,1050
20241007,091300,352142133,1263,1260,1263,1252,4450
20241007,091200,346545794,1260,1255,1260,1250,1166
20241007,091100,345082623,1252,1265,1265,1246,28988
20241007,091000,308661629,1264,1268,1268,1264,7373
20241007,090900,299333696,1267,1271,1271,1267,8709
20241007,090800,288273329,1270,1268,1277,1265,52039
20241007,090700,222228542,1272,1270,1272,1265,8858
20241007,090600,211006975,1268,1268,1268,1267,3156
20241007,090500,207005870,1268,1277,1277,1268,14644
20241007,090400,188381770,1275,1286,1286,1275,4191
20241007,090300,183004093,1285,1273,1285,1273,2542
20241007,090200,179755902,1273,1287,1287,1271,18827
20241007,090100,155734672,1284,1299,1301,1271,35944
20241007,090000,109402195,1299,1295,1306,1291,83226