KissMeData/200230/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,203700,17926098910,628,628,628,628,130741
20241016,203600,17926098910,628,628,628,628,0
20241016,203500,17926098910,628,628,628,628,0
20241016,203400,17926098910,628,628,628,628,0
20241016,203300,17926098910,628,628,628,628,0
20241016,203200,17926098910,628,628,628,628,0
20241016,203100,17926098910,628,628,628,628,0
20241016,203000,17926098910,628,628,628,628,0
20241016,202900,17926098910,628,628,628,628,0
20241016,202800,17926098910,628,628,628,628,0
20241016,202700,17926098910,628,628,628,628,0
20241016,202600,17926098910,628,628,628,628,0
20241016,202500,17926098910,628,628,628,628,0
20241016,202400,17926098910,628,628,628,628,0
20241016,202300,17926098910,628,628,628,628,0
20241016,202200,17926098910,628,628,628,628,0
20241016,202100,17926098910,628,628,628,628,0
20241016,202000,17926098910,628,628,628,628,0
20241016,201900,17926098910,628,628,628,628,0
20241016,201800,17926098910,628,628,628,628,0
20241016,201700,17926098910,628,628,628,628,0
20241016,201600,17926098910,628,628,628,628,0
20241016,201500,17926098910,628,628,628,628,0
20241016,201400,17926098910,628,628,628,628,0
20241016,201300,17926098910,628,628,628,628,0
20241016,201200,17926098910,628,628,628,628,0
20241016,201100,17926098910,628,628,628,628,0
20241016,201000,17926098910,628,628,628,628,0
20241016,200900,17926098910,628,628,628,628,0
20241016,200800,17926098910,628,628,628,628,0
20241016,200700,17926098910,628,628,628,628,130741
20241016,200600,17926098910,628,628,628,628,0
20241016,200500,17926098910,628,628,628,628,0
20241016,200400,17926098910,628,628,628,628,0
20241016,200300,17926098910,628,628,628,628,0
20241016,200200,17926098910,628,628,628,628,0
20241016,200100,17926098910,628,628,628,628,0
20241016,200000,17926098910,628,628,628,628,0
20241016,195900,17926098910,628,628,628,628,0
20241016,195800,17926098910,628,628,628,628,0
20241016,195700,17926098910,628,628,628,628,0
20241016,195600,17926098910,628,628,628,628,0
20241016,195500,17926098910,628,628,628,628,0
20241016,195400,17926098910,628,628,628,628,0
20241016,195300,17926098910,628,628,628,628,0
20241016,195200,17926098910,628,628,628,628,0
20241016,195100,17926098910,628,628,628,628,0
20241016,195000,17926098910,628,628,628,628,0
20241016,194900,17926098910,628,628,628,628,0
20241016,194800,17926098910,628,628,628,628,0
20241016,194700,17926098910,628,628,628,628,0
20241016,194600,17926098910,628,628,628,628,0
20241016,194500,17926098910,628,628,628,628,0
20241016,194400,17926098910,628,628,628,628,0
20241016,194300,17926098910,628,628,628,628,0
20241016,194200,17926098910,628,628,628,628,0
20241016,194100,17926098910,628,628,628,628,0
20241016,194000,17926098910,628,628,628,628,0
20241016,193900,17926098910,628,628,628,628,0
20241016,193800,17926098910,628,628,628,628,0
20241016,193700,17926098910,628,628,628,628,130741
20241016,193600,17926098910,628,628,628,628,0
20241016,193500,17926098910,628,628,628,628,0
20241016,193400,17926098910,628,628,628,628,0
20241016,193300,17926098910,628,628,628,628,0
20241016,193200,17926098910,628,628,628,628,0
20241016,193100,17926098910,628,628,628,628,0
20241016,193000,17926098910,628,628,628,628,0
20241016,192900,17926098910,628,628,628,628,0
20241016,192800,17926098910,628,628,628,628,0
20241016,192700,17926098910,628,628,628,628,0
20241016,192600,17926098910,628,628,628,628,0
20241016,192500,17926098910,628,628,628,628,0
20241016,192400,17926098910,628,628,628,628,0
20241016,192300,17926098910,628,628,628,628,0
20241016,192200,17926098910,628,628,628,628,0
20241016,192100,17926098910,628,628,628,628,0
20241016,192000,17926098910,628,628,628,628,0
20241016,191900,17926098910,628,628,628,628,0
20241016,191800,17926098910,628,628,628,628,0
20241016,191700,17926098910,628,628,628,628,0
20241016,191600,17926098910,628,628,628,628,0
20241016,191500,17926098910,628,628,628,628,0
20241016,191400,17926098910,628,628,628,628,0
20241016,191300,17926098910,628,628,628,628,0
20241016,191200,17926098910,628,628,628,628,0
20241016,191100,17926098910,628,628,628,628,0
20241016,191000,17926098910,628,628,628,628,0
20241016,190900,17926098910,628,628,628,628,0
20241016,190800,17926098910,628,628,628,628,0
20241016,190700,17926098910,628,628,628,628,130741
20241016,190600,17926098910,628,628,628,628,0
20241016,190500,17926098910,628,628,628,628,0
20241016,190400,17926098910,628,628,628,628,0
20241016,190300,17926098910,628,628,628,628,0
20241016,190200,17926098910,628,628,628,628,0
20241016,190100,17926098910,628,628,628,628,0
20241016,190000,17926098910,628,628,628,628,0
20241016,185900,17926098910,628,628,628,628,0
20241016,185800,17926098910,628,628,628,628,0
20241016,185700,17926098910,628,628,628,628,0
20241016,185600,17926098910,628,628,628,628,0
20241016,185500,17926098910,628,628,628,628,0
20241016,185400,17926098910,628,628,628,628,0
20241016,185300,17926098910,628,628,628,628,0
20241016,185200,17926098910,628,628,628,628,0
20241016,185100,17926098910,628,628,628,628,0
20241016,185000,17926098910,628,628,628,628,0
20241016,184900,17926098910,628,628,628,628,0
20241016,184800,17926098910,628,628,628,628,0
20241016,184700,17926098910,628,628,628,628,0
20241016,184600,17926098910,628,628,628,628,0
20241016,184500,17926098910,628,628,628,628,0
20241016,184400,17926098910,628,628,628,628,0
20241016,184300,17926098910,628,628,628,628,0
20241016,184200,17926098910,628,628,628,628,0
20241016,184100,17926098910,628,628,628,628,0
20241016,184000,17926098910,628,628,628,628,0
20241016,183900,17926098910,628,628,628,628,0
20241016,183800,17926098910,628,628,628,628,0
20241016,183700,17926098910,628,628,628,628,130741
20241016,183600,17926098910,628,628,628,628,0
20241016,183500,17926098910,628,628,628,628,0
20241016,183400,17926098910,628,628,628,628,0
20241016,183300,17926098910,628,628,628,628,0
20241016,183200,17926098910,628,628,628,628,0
20241016,183100,17926098910,628,628,628,628,0
20241016,183000,17926098910,628,628,628,628,0
20241016,182900,17926098910,628,628,628,628,0
20241016,182800,17926098910,628,628,628,628,0
20241016,182700,17926098910,628,628,628,628,0
20241016,182600,17926098910,628,628,628,628,0
20241016,182500,17926098910,628,628,628,628,0
20241016,182400,17926098910,628,628,628,628,0
20241016,182300,17926098910,628,628,628,628,0
20241016,182200,17926098910,628,628,628,628,0
20241016,182100,17926098910,628,628,628,628,0
20241016,182000,17926098910,628,628,628,628,0
20241016,181900,17926098910,628,628,628,628,0
20241016,181800,17926098910,628,628,628,628,0
20241016,181700,17926098910,628,628,628,628,0
20241016,181600,17926098910,628,628,628,628,0
20241016,181500,17926098910,628,628,628,628,0
20241016,181400,17926098910,628,628,628,628,0
20241016,181300,17926098910,628,628,628,628,0
20241016,181200,17926098910,628,628,628,628,0
20241016,181100,17926098910,628,628,628,628,0
20241016,181000,17926098910,628,628,628,628,0
20241016,180900,17926098910,628,628,628,628,0
20241016,180800,17926098910,628,628,628,628,0
20241016,180700,17926098910,628,628,628,628,130741
20241016,180600,17926098910,628,628,628,628,0
20241016,180500,17926098910,628,628,628,628,0
20241016,180400,17926098910,628,628,628,628,0
20241016,180300,17926098910,628,628,628,628,0
20241016,180200,17926098910,628,628,628,628,0
20241016,180100,17926098910,628,628,628,628,0
20241016,180000,17926098910,628,628,628,628,0
20241016,175900,17926098910,628,628,628,628,0
20241016,175800,17926098910,628,628,628,628,0
20241016,175700,17926098910,628,628,628,628,0
20241016,175600,17926098910,628,628,628,628,0
20241016,175500,17926098910,628,628,628,628,0
20241016,175400,17926098910,628,628,628,628,0
20241016,175300,17926098910,628,628,628,628,0
20241016,175200,17926098910,628,628,628,628,0
20241016,175100,17926098910,628,628,628,628,0
20241016,175000,17926098910,628,628,628,628,0
20241016,174900,17926098910,628,628,628,628,0
20241016,174800,17926098910,628,628,628,628,0
20241016,174700,17926098910,628,628,628,628,0
20241016,174600,17926098910,628,628,628,628,0
20241016,174500,17926098910,628,628,628,628,0
20241016,174400,17926098910,628,628,628,628,0
20241016,174300,17926098910,628,628,628,628,0
20241016,174200,17926098910,628,628,628,628,0
20241016,174100,17926098910,628,628,628,628,0
20241016,174000,17926098910,628,628,628,628,0
20241016,173900,17926098910,628,628,628,628,0
20241016,173800,17926098910,628,628,628,628,0
20241016,173700,17926098910,628,628,628,628,130741
20241016,173600,17926098910,628,628,628,628,0
20241016,173500,17926098910,628,628,628,628,0
20241016,173400,17926098910,628,628,628,628,0
20241016,173300,17926098910,628,628,628,628,0
20241016,173200,17926098910,628,628,628,628,0
20241016,173100,17926098910,628,628,628,628,0
20241016,173000,17926098910,628,628,628,628,0
20241016,172900,17926098910,628,628,628,628,0
20241016,172800,17926098910,628,628,628,628,0
20241016,172700,17926098910,628,628,628,628,0
20241016,172600,17926098910,628,628,628,628,0
20241016,172500,17926098910,628,628,628,628,0
20241016,172400,17926098910,628,628,628,628,0
20241016,172300,17926098910,628,628,628,628,0
20241016,172200,17926098910,628,628,628,628,0
20241016,172100,17926098910,628,628,628,628,0
20241016,172000,17926098910,628,628,628,628,0
20241016,171900,17926098910,628,628,628,628,0
20241016,171800,17926098910,628,628,628,628,0
20241016,171700,17926098910,628,628,628,628,0
20241016,171600,17926098910,628,628,628,628,0
20241016,171500,17926098910,628,628,628,628,0
20241016,171400,17926098910,628,628,628,628,0
20241016,171300,17926098910,628,628,628,628,0
20241016,171200,17926098910,628,628,628,628,0
20241016,171100,17926098910,628,628,628,628,0
20241016,171000,17926098910,628,628,628,628,0
20241016,170900,17926098910,628,628,628,628,0
20241016,170800,17926098910,628,628,628,628,0
20241016,170700,17926098910,628,628,628,628,130741
20241016,170600,17926098910,628,628,628,628,0
20241016,170500,17926098910,628,628,628,628,0
20241016,170400,17926098910,628,628,628,628,0
20241016,170300,17926098910,628,628,628,628,0
20241016,170200,17926098910,628,628,628,628,0
20241016,170100,17926098910,628,628,628,628,0
20241016,170000,17926098910,628,628,628,628,0
20241016,165900,17926098910,628,628,628,628,0
20241016,165800,17926098910,628,628,628,628,0
20241016,165700,17926098910,628,628,628,628,0
20241016,165600,17926098910,628,628,628,628,0
20241016,165500,17926098910,628,628,628,628,0
20241016,165400,17926098910,628,628,628,628,0
20241016,165300,17926098910,628,628,628,628,0
20241016,165200,17926098910,628,628,628,628,0
20241016,165100,17926098910,628,628,628,628,0
20241016,165000,17926098910,628,628,628,628,0
20241016,164900,17926098910,628,628,628,628,0
20241016,164800,17926098910,628,628,628,628,0
20241016,164700,17926098910,628,628,628,628,0
20241016,164600,17926098910,628,628,628,628,0
20241016,164500,17926098910,628,628,628,628,0
20241016,164400,17926098910,628,628,628,628,0
20241016,164300,17926098910,628,628,628,628,0
20241016,164200,17926098910,628,628,628,628,0
20241016,164100,17926098910,628,628,628,628,0
20241016,164000,17926098910,628,628,628,628,0
20241016,163900,17926098910,628,628,628,628,0
20241016,163800,17926098910,628,628,628,628,0
20241016,163700,17926098910,628,628,628,628,130741
20241016,163600,17926098910,628,628,628,628,0
20241016,163500,17926098910,628,628,628,628,0
20241016,163400,17926098910,628,628,628,628,0
20241016,163300,17926098910,628,628,628,628,0
20241016,163200,17926098910,628,628,628,628,0
20241016,163100,17926098910,628,628,628,628,0
20241016,163000,17926098910,628,628,628,628,0
20241016,162900,17926098910,628,628,628,628,0
20241016,162800,17926098910,628,628,628,628,0
20241016,162700,17926098910,628,628,628,628,0
20241016,162600,17926098910,628,628,628,628,0
20241016,162500,17926098910,628,628,628,628,0
20241016,162400,17926098910,628,628,628,628,0
20241016,162300,17926098910,628,628,628,628,0
20241016,162200,17926098910,628,628,628,628,0
20241016,162100,17926098910,628,628,628,628,0
20241016,162000,17926098910,628,628,628,628,0
20241016,161900,17926098910,628,628,628,628,0
20241016,161800,17926098910,628,628,628,628,0
20241016,161700,17926098910,628,628,628,628,0
20241016,161600,17926098910,628,628,628,628,0
20241016,161500,17926098910,628,628,628,628,0
20241016,161400,17926098910,628,628,628,628,0
20241016,161300,17926098910,628,628,628,628,0
20241016,161200,17926098910,628,628,628,628,0
20241016,161100,17926098910,628,628,628,628,0
20241016,161000,17926098910,628,628,628,628,0
20241016,160900,17926098910,628,628,628,628,0
20241016,160800,17926098910,628,628,628,628,0
20241016,160700,17926098910,628,628,628,628,130741
20241016,160600,17926098910,628,628,628,628,0
20241016,160500,17926098910,628,628,628,628,0
20241016,160400,17926098910,628,628,628,628,0
20241016,160300,17926098910,628,628,628,628,0
20241016,160200,17926098910,628,628,628,628,0
20241016,160100,17926098910,628,628,628,628,0
20241016,160000,17926098910,628,628,628,628,0
20241016,155900,17926098910,628,628,628,628,0
20241016,155800,17926098910,628,628,628,628,0
20241016,155700,17926098910,628,628,628,628,0
20241016,155600,17926098910,628,628,628,628,0
20241016,155500,17926098910,628,628,628,628,0
20241016,155400,17926098910,628,628,628,628,0
20241016,155300,17926098910,628,628,628,628,0
20241016,155200,17926098910,628,628,628,628,0
20241016,155100,17926098910,628,628,628,628,0
20241016,155000,17926098910,628,628,628,628,0
20241016,154900,17926098910,628,628,628,628,0
20241016,154800,17926098910,628,628,628,628,0
20241016,154700,17926098910,628,628,628,628,0
20241016,154600,17926098910,628,628,628,628,0
20241016,154500,17926098910,628,628,628,628,0
20241016,154400,17926098910,628,628,628,628,0
20241016,154300,17926098910,628,628,628,628,0
20241016,154200,17926098910,628,628,628,628,0
20241016,154100,17926098910,628,628,628,628,0
20241016,154000,17926098910,628,628,628,628,0
20241016,153900,17926098910,628,628,628,628,0
20241016,153800,17926098910,628,628,628,628,0
20241016,153700,17926098910,628,628,628,628,130741
20241016,153600,17926098910,628,628,628,628,0
20241016,153500,17926098910,628,628,628,628,0
20241016,153400,17926098910,628,628,628,628,0
20241016,153300,17926098910,628,628,628,628,0
20241016,153200,17926098910,628,628,628,628,0
20241016,153100,17926098910,628,628,628,628,0
20241016,153000,17926098910,628,628,628,628,130741
20241016,152900,17843993562,628,628,628,628,0
20241016,152800,17843993562,628,628,628,628,0
20241016,152700,17843993562,628,628,628,628,0
20241016,152600,17843993562,628,628,628,628,0
20241016,152500,17843993562,628,628,628,628,0
20241016,152400,17843993562,628,628,628,628,0
20241016,152300,17843993562,628,628,628,628,0
20241016,152200,17843993562,628,628,628,628,0
20241016,152100,17843993562,628,628,628,628,0
20241016,152000,17843993562,628,628,628,628,0
20241016,151900,17843993562,628,629,629,627,31482
20241016,151800,17824222796,629,631,633,629,7127
20241016,151700,17819734579,630,630,633,629,22924
20241016,151600,17805281833,630,634,635,629,15645
20241016,151500,17795398205,634,637,638,634,14369
20241016,151400,17786269718,637,638,640,637,21398
20241016,151300,17772604952,638,637,639,637,20142
20241016,151200,17759743080,636,633,638,633,13537
20241016,151100,17751132498,633,631,633,631,9397
20241016,151000,17745192252,632,628,632,627,33702
20241016,150900,17723974415,628,626,629,626,5981
20241016,150800,17720223249,629,628,630,626,18353
20241016,150700,17708700176,628,627,629,626,30279
20241016,150600,17689691253,627,628,628,627,14201
20241016,150500,17680784615,627,628,630,627,15476
20241016,150400,17671064157,628,628,628,626,10706
20241016,150300,17664352617,628,625,630,623,57449
20241016,150200,17628449829,625,628,628,624,53571
20241016,150100,17594949952,627,632,633,626,65544
20241016,150000,17553713787,635,635,636,631,23098
20241016,145900,17539082979,636,635,637,635,3191
20241016,145800,17537055251,638,633,639,633,13733
20241016,145700,17528344705,634,639,639,634,9936
20241016,145600,17522036924,637,634,643,634,36674
20241016,145500,17498626650,635,636,636,631,43683
20241016,145400,17470917751,635,644,644,635,43224
20241016,145300,17443315842,644,642,645,639,7022
20241016,145200,17438813435,642,645,647,642,5534
20241016,145100,17435254490,643,646,647,642,25628
20241016,145000,17418722621,646,649,650,646,66144
20241016,144900,17375940594,650,650,650,649,3808
20241016,144800,17373467020,650,651,654,650,9953
20241016,144700,17366971963,650,650,651,650,693
20241016,144600,17366521478,650,652,652,650,14730
20241016,144500,17356930977,653,648,653,648,26410
20241016,144400,17339791093,649,652,652,649,24889
20241016,144300,17323615749,652,653,656,651,816
20241016,144200,17323083397,653,651,653,650,3408
20241016,144100,17320864795,653,652,658,650,24075
20241016,144000,17305165134,652,654,654,650,17686
20241016,143900,17293638561,652,656,660,652,45617
20241016,143800,17263682594,659,655,660,652,63183
20241016,143700,17222099325,652,653,656,651,16145
20241016,143600,17211558200,653,652,654,650,3450
20241016,143500,17209308313,653,650,653,649,22704
20241016,143400,17194509039,650,650,651,649,4247
20241016,143300,17191750224,650,652,652,649,5124
20241016,143200,17188423340,652,652,652,648,3458
20241016,143100,17186175042,650,647,650,646,28087
20241016,143000,17167988284,647,648,650,646,24445
20241016,142900,17152153883,648,649,650,646,10650
20241016,142800,17145253449,650,649,652,648,4363
20241016,142700,17142421033,652,648,652,648,8759
20241016,142600,17136715170,645,650,660,645,38411
20241016,142500,17111612397,652,642,652,641,47573
20241016,142400,17080819926,643,645,646,639,37649
20241016,142300,17056675692,645,650,651,645,26223
20241016,142200,17039690427,651,653,654,650,21587
20241016,142100,17025624064,653,651,653,650,16063
20241016,142000,17015155583,652,645,653,644,49598
20241016,141900,16982914601,647,644,647,642,55418
20241016,141800,16947175216,644,642,647,635,121084
20241016,141700,16869544466,642,653,653,641,78799
20241016,141600,16818405645,653,654,654,652,10442
20241016,141500,16811583395,654,647,655,646,41606
20241016,141400,16784475163,647,655,655,647,74771
20241016,141300,16735805122,650,654,659,649,145721
20241016,141200,16640804022,654,673,673,651,140820
20241016,141100,16547494461,674,673,676,671,12083
20241016,141000,16539365173,675,673,676,671,34505
20241016,140900,16516162835,673,675,676,672,29917
20241016,140800,16496009167,676,682,682,676,6383
20241016,140700,16491686317,682,679,682,679,18939
20241016,140600,16478796517,678,673,679,672,27441
20241016,140500,16460287989,673,676,677,673,18328
20241016,140400,16447923102,677,674,677,672,31141
20241016,140300,16426941147,674,679,680,674,80040
20241016,140200,16372755998,680,680,681,679,12649
20241016,140100,16364156622,680,681,682,679,14252
20241016,140000,16354465336,680,679,681,679,1072
20241016,135900,16353736812,679,678,681,677,4429
20241016,135800,16350733217,677,679,681,677,36832
20241016,135700,16325751079,679,684,684,678,51569
20241016,135600,16290661540,685,686,686,684,8874
20241016,135500,16284581298,687,689,689,686,5647
20241016,135400,16280699396,689,686,690,686,8707
20241016,135300,16274710092,688,685,688,684,8621
20241016,135200,16268806810,685,689,689,685,9716
20241016,135100,16262141834,690,686,690,686,20654
20241016,135000,16247907673,688,688,689,685,6515
20241016,134900,16243421559,688,685,688,684,15560
20241016,134800,16232750249,684,687,687,684,16818
20241016,134700,16221234526,687,691,692,685,57927
20241016,134600,16181316956,690,689,690,686,29705
20241016,134500,16160875512,690,692,692,688,23423
20241016,134400,16144725419,690,691,695,689,113429
20241016,134300,16066135924,689,688,691,685,47950
20241016,134200,16033126386,685,680,689,679,26110
20241016,134100,16015243098,680,684,684,679,17472
20241016,134000,16003356504,684,686,687,683,12868
20241016,133900,15994542595,686,682,686,682,7875
20241016,133800,15989158556,682,680,682,679,5573
20241016,133700,15985368916,679,680,681,678,6232
20241016,133600,15981133226,679,680,681,678,6305
20241016,133500,15976851702,679,678,685,678,35749
20241016,133400,15952574985,679,682,682,679,27136
20241016,133300,15934113653,681,685,685,681,13745
20241016,133200,15924736992,685,685,685,682,27507
20241016,133100,15905930346,685,686,687,684,15259
20241016,133000,15895486201,685,685,685,684,11733
20241016,132900,15887456915,684,687,687,684,38342
20241016,132800,15861165404,686,688,688,685,17406
20241016,132700,15849216331,687,685,690,683,57646
20241016,132600,15809770070,683,690,690,683,27022
20241016,132500,15791223294,690,692,694,690,35144
20241016,132400,15766947963,692,686,692,686,39519
20241016,132300,15739690318,685,692,694,683,84648
20241016,132200,15681254704,692,692,694,690,54251
20241016,132100,15643731712,691,687,694,687,93307
20241016,132000,15579274217,687,687,688,684,9263
20241016,131900,15572926821,683,681,687,681,10600
20241016,131800,15565669004,681,688,688,681,8704
20241016,131700,15559714013,689,684,691,684,112607
20241016,131600,15482177417,681,681,681,678,14879
20241016,131500,15472066054,683,677,683,677,6968
20241016,131400,15467326435,676,690,690,676,79931
20241016,131300,15412726044,689,682,690,682,133376
20241016,131200,15321092695,682,678,682,678,3647
20241016,131100,15318617772,679,680,682,678,7012
20241016,131000,15313845369,680,677,681,676,16955
20241016,130900,15302346246,677,678,679,677,12576
20241016,130800,15293817901,678,681,682,678,21154
20241016,130700,15279434617,682,681,683,676,30533
20241016,130600,15258643199,681,676,681,676,9417
20241016,130500,15252265688,676,676,676,675,15998
20241016,130400,15241463998,676,675,679,674,22850
20241016,130300,15226039508,675,678,678,674,60133
20241016,130200,15185415488,678,684,686,678,28117
20241016,130100,15166241252,683,685,687,683,73366
20241016,130000,15115948477,684,686,686,683,19137
20241016,125900,15102839271,683,687,687,682,39588
20241016,125800,15075743102,685,683,688,681,33261
20241016,125700,15052987269,681,686,686,681,34744
20241016,125600,15029248501,684,688,689,684,170490
20241016,125500,14912170646,687,678,688,674,88789
20241016,125400,14851360923,678,672,678,672,3833
20241016,125300,14848776051,673,675,675,672,64411
20241016,125200,14805424671,675,676,678,675,15797
20241016,125100,14794757352,678,676,678,676,2023
20241016,125000,14793387659,677,676,678,675,7477
20241016,124900,14788321905,676,673,676,673,19173
20241016,124800,14775375354,673,675,675,673,6403
20241016,124700,14771065225,673,678,678,672,30309
20241016,124600,14750644458,676,680,681,676,15352
20241016,124500,14740244987,679,678,681,677,21060
20241016,124400,14725925088,678,676,679,675,18363
20241016,124300,14713495887,675,674,675,674,22341
20241016,124200,14698427635,675,679,679,674,27321
20241016,124100,14679949211,681,678,682,678,30842
20241016,124000,14658964500,680,677,680,676,12119
20241016,123900,14650749137,677,676,677,676,13729
20241016,123800,14641461317,676,676,677,675,8221
20241016,123700,14635904253,676,677,677,674,34527
20241016,123600,14612575402,679,677,679,676,21756
20241016,123500,14597854944,677,679,680,676,15599
20241016,123400,14587289409,680,682,682,680,7719
20241016,123300,14582036854,682,683,683,680,22676
20241016,123200,14566577964,683,685,685,681,3531
20241016,123100,14564169536,686,686,686,681,9568
20241016,123000,14557626279,686,685,687,682,7984
20241016,122900,14552149345,686,686,687,682,17016
20241016,122800,14540486259,686,682,688,681,37808
20241016,122700,14514537527,684,683,684,679,14284
20241016,122600,14504801213,683,683,688,682,37775
20241016,122500,14478877136,684,684,687,683,28624
20241016,122400,14459284869,684,680,684,680,9885
20241016,122300,14452550880,680,678,681,678,1139
20241016,122200,14451776177,678,677,681,676,5377
20241016,122100,14448126669,677,679,679,677,6588
20241016,122000,14443664177,679,676,679,676,24125
20241016,121900,14427330491,678,676,678,675,26725
20241016,121800,14409259232,676,677,678,676,25766
20241016,121700,14391828380,678,680,680,677,6333
20241016,121600,14387537065,680,679,680,676,7904
20241016,121500,14382175975,680,678,680,677,20331
20241016,121400,14368356523,678,678,678,676,33930
20241016,121300,14345388850,678,677,679,677,17529
20241016,121200,14333516285,676,677,679,676,9759
20241016,121100,14326914768,678,680,681,676,11034
20241016,121000,14319432596,680,683,683,674,51147
20241016,120900,14284755930,683,683,683,682,5118
20241016,120800,14281261808,683,685,686,682,15063
20241016,120700,14270976208,685,685,688,685,8621
20241016,120600,14265057735,686,685,686,685,12090
20241016,120500,14256766270,685,683,685,682,6808
20241016,120400,14252108540,683,684,684,682,10231
20241016,120300,14245122446,684,683,684,682,7313
20241016,120200,14240129210,683,682,684,682,7067
20241016,120100,14235303578,681,682,684,681,2938
20241016,120000,14233300318,682,682,685,681,8009
20241016,115900,14227837996,683,688,690,682,47513
20241016,115800,14195185079,688,685,688,683,44697
20241016,115700,14164529567,685,685,686,683,21743
20241016,115600,14149636787,685,681,685,681,2257
20241016,115500,14148097613,680,679,683,679,3716
20241016,115400,14145568882,679,685,685,679,25771
20241016,115300,14127991023,685,688,689,683,32771
20241016,115200,14105508446,687,679,688,678,30435
20241016,115100,14084690443,679,677,681,677,6258
20241016,115000,14080439912,677,677,679,676,14292
20241016,114900,14070772517,677,679,680,677,9532
20241016,114800,14064304627,679,680,681,679,25808
20241016,114700,14046756201,680,685,685,680,9443
20241016,114600,14040310486,685,676,685,675,44234
20241016,114500,14010215038,676,674,677,673,30857
20241016,114400,13989379493,674,676,676,672,66441
20241016,114300,13944634604,676,679,680,673,35660
20241016,114200,13920548469,679,679,680,676,9307
20241016,114100,13914240574,679,680,680,679,15054
20241016,114000,13904006295,680,682,682,678,18030
20241016,113900,13891748793,683,685,688,683,19627
20241016,113800,13878301884,688,683,689,682,43695
20241016,113700,13848288316,684,680,685,680,30067
20241016,113600,13827779006,681,678,682,677,23596
20241016,113500,13811771478,678,680,680,678,10906
20241016,113400,13804358428,680,679,682,676,62180
20241016,113300,13762088273,676,680,680,675,24529
20241016,113200,13745479282,677,681,682,675,23435
20241016,113100,13729590144,681,685,687,681,20524
20241016,113000,13715571419,685,688,689,684,43644
20241016,112900,13685614825,688,683,691,683,94594
20241016,112800,13620502799,683,672,683,671,100767
20241016,112700,13552262343,672,680,680,671,42793
20241016,112600,13523447184,680,681,681,671,177505
20241016,112500,13403331265,681,680,681,678,20089
20241016,112400,13389683874,683,682,685,677,63248
20241016,112300,13346584604,685,685,685,680,80995
20241016,112200,13291379847,685,688,688,683,56185
20241016,112100,13252854483,686,684,689,684,30670
20241016,112000,13231821710,684,687,688,683,25481
20241016,111900,13214344675,688,689,689,685,27344
20241016,111800,13195568446,688,688,689,682,102453
20241016,111700,13125408920,686,690,690,686,24441
20241016,111600,13108611099,689,687,689,685,43887
20241016,111500,13078489190,686,691,691,685,68705
20241016,111400,13031202514,690,694,694,690,56998
20241016,111300,12991833239,692,694,695,691,34822
20241016,111200,12967717753,693,695,695,691,31395
20241016,111100,12945959824,694,693,695,691,30136
20241016,111000,12925069222,692,699,699,691,45329
20241016,110900,12893578112,696,693,702,692,223898
20241016,110800,12737528754,693,685,694,685,43921
20241016,110700,12707209966,685,688,689,683,127132
20241016,110600,12620037592,688,688,690,687,53084
20241016,110500,12583512371,688,689,693,688,75841
20241016,110400,12531150183,689,688,690,683,78273
20241016,110300,12477403382,687,688,693,682,240196
20241016,110200,12311981441,685,686,687,684,137730
20241016,110100,12217512433,675,675,675,675,0
20241016,110000,12217512433,675,713,714,675,369963
20241016,105900,11959755349,714,715,715,712,32283
20241016,105800,11936726292,715,714,717,713,54990
20241016,105700,11897482123,713,719,720,713,155809
20241016,105600,11785971153,717,721,721,717,40074
20241016,105500,11757223991,719,718,722,717,31331
20241016,105400,11734711428,718,718,722,717,17224
20241016,105300,11722341572,718,721,721,716,95379
20241016,105200,11653768929,720,722,722,720,44904
20241016,105100,11621405150,722,723,723,722,23227
20241016,105000,11604629373,722,722,723,721,49525
20241016,104900,11568886791,722,725,726,722,16050
20241016,104800,11557266654,725,727,727,724,13818
20241016,104700,11547257344,725,724,728,724,93020
20241016,104600,11479674254,725,725,726,723,18135
20241016,104500,11466538418,726,721,728,720,65790
20241016,104400,11418966297,721,721,723,719,35208
20241016,104300,11393565047,721,718,723,716,90534
20241016,104200,11328557609,719,719,720,718,18160
20241016,104100,11315511776,719,720,721,718,20386
20241016,104000,11300854415,721,721,722,720,22437
20241016,103900,11284692590,721,718,722,718,27253
20241016,103800,11265084702,718,721,722,717,92398
20241016,103700,11198624050,722,724,724,720,31931
20241016,103600,11175602449,722,724,726,720,40816
20241016,103500,11146113486,724,720,726,718,34458
20241016,103400,11121266477,720,723,723,718,51899
20241016,103300,11083876012,720,724,724,718,108120
20241016,103200,11006050523,724,728,728,722,70882
20241016,103100,10954704947,728,730,731,728,50194
20241016,103000,10918123024,729,731,732,728,27715
20241016,102900,10897901025,731,730,734,729,50967
20241016,102800,10860591004,729,730,732,726,58716
20241016,102700,10817841647,730,736,737,730,90948
20241016,102600,10751052794,736,732,738,728,123270
20241016,102500,10660667790,731,729,734,728,71923
20241016,102400,10608020432,728,730,731,728,50333
20241016,102300,10571308940,729,732,735,729,93647
20241016,102200,10502769855,731,729,733,724,63673
20241016,102100,10456374010,727,731,736,724,148678
20241016,102000,10347780838,730,724,734,723,109483
20241016,101900,10268156309,723,723,724,721,16522
20241016,101800,10256218651,722,723,725,721,32936
20241016,101700,10232409104,722,725,726,721,33033
20241016,101600,10208535861,725,721,726,720,32443
20241016,101500,10185101107,721,720,723,719,24395
20241016,101400,10167522914,720,718,723,717,27013
20241016,101300,10148089538,718,723,725,718,66373
20241016,101200,10100317046,723,726,726,720,81600
20241016,101100,10041370986,725,721,726,718,84182
20241016,101000,9980532961,721,721,722,710,269051
20241016,100900,9787962424,720,725,729,720,159600
20241016,100800,9672713852,724,732,734,722,111424
20241016,100700,9591847120,730,737,740,725,179910
20241016,100600,9460486649,738,734,749,734,174833
20241016,100500,9331028095,734,737,738,728,171932
20241016,100400,9205051997,737,734,739,733,122120
20241016,100300,9115268532,734,750,752,731,281836
20241016,100200,8906222155,746,760,762,740,662270
20241016,100100,8407259989,757,733,760,730,513564
20241016,100000,8025631146,733,724,733,720,136290
20241016,095900,7926618218,724,730,743,720,359868
20241016,095800,7662737644,730,716,750,716,517430
20241016,095700,7286038579,717,712,718,712,231791
20241016,095600,7120349223,712,706,718,706,150372
20241016,095500,7013246728,707,715,718,706,221687
20241016,095400,6855799472,717,708,722,707,305287
20241016,095300,6638064920,708,695,714,694,291482
20241016,095200,6432672955,695,699,703,695,109630
20241016,095100,6356077621,695,707,707,693,205681
20241016,095000,6212233694,707,713,714,701,376535
20241016,094900,5946173356,712,710,716,710,71497
20241016,094800,5895280420,710,721,729,709,392565
20241016,094700,5613364791,719,713,723,710,153916
20241016,094600,5502881933,712,710,719,707,178032
20241016,094500,5375847649,709,721,724,706,334467
20241016,094400,5136725096,722,709,728,704,543270
20241016,094300,4747438549,710,734,744,709,752337
20241016,094200,4199131826,737,730,764,726,2665096
20241016,094100,2184599924,735,749,749,713,1158075
20241016,094000,1330218490,720,720,720,720,0
20241016,093900,1330218490,720,693,720,692,516915
20241016,093800,963673568,696,659,698,656,507398
20241016,093700,618082595,659,673,675,651,171031
20241016,093600,504544437,672,634,678,632,464445
20241016,093500,197434358,634,655,655,628,145345
20241016,093400,102805401,646,646,646,646,0
20241016,093300,102805401,646,612,646,612,70660
20241016,093200,58182308,613,607,613,606,8224
20241016,093100,53154588,607,610,613,605,18269
20241016,093000,42070644,612,607,612,607,2978
20241016,092900,40250127,607,608,610,601,3003
20241016,092800,38422903,610,609,612,608,7069
20241016,092700,34111457,608,604,609,604,4054
20241016,092600,31653004,604,604,605,604,2681
20241016,092500,30032594,604,600,604,600,5895
20241016,092400,26489460,600,598,600,598,6497
20241016,092300,22598153,598,597,598,597,1551
20241016,092200,21672205,597,597,598,597,107
20241016,092100,21608324,597,597,597,597,0
20241016,092000,21608324,597,597,597,597,340
20241016,091900,21405344,597,596,597,596,2296
20241016,091800,20034946,596,597,599,596,2042
20241016,091700,18814030,597,597,597,597,2329
20241016,091600,17423617,595,597,597,595,513
20241016,091500,17118380,595,597,597,595,5
20241016,091400,17115397,597,595,597,595,110
20241016,091300,17049751,597,597,597,597,1901
20241016,091200,15914854,597,596,597,596,102
20241016,091100,15853961,596,592,596,592,1095
20241016,091000,15205255,592,590,592,588,54
20241016,090900,15173319,591,591,591,590,1613
20241016,090800,14220039,591,589,591,589,14199
20241016,090700,5834316,588,591,591,588,1561
20241016,090600,4912299,591,591,591,591,52
20241016,090500,4881567,586,586,586,586,3515
20241016,090400,2821777,591,590,591,586,722
20241016,090300,2395780,590,590,590,585,3724
20241016,090200,198785,590,590,590,590,0
20241016,090100,198785,590,585,590,585,23
20241016,090000,185220,588,588,588,588,315