KissMeData/057680/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194700,4725202249,1051,1051,1051,1051,78432
20241007,194600,4725202249,1051,1051,1051,1051,0
20241007,194500,4725202249,1051,1051,1051,1051,0
20241007,194400,4725202249,1051,1051,1051,1051,0
20241007,194300,4725202249,1051,1051,1051,1051,0
20241007,194200,4725202249,1051,1051,1051,1051,0
20241007,194100,4725202249,1051,1051,1051,1051,0
20241007,194000,4725202249,1051,1051,1051,1051,0
20241007,193900,4725202249,1051,1051,1051,1051,0
20241007,193800,4725202249,1051,1051,1051,1051,0
20241007,193700,4725202249,1051,1051,1051,1051,0
20241007,193600,4725202249,1051,1051,1051,1051,0
20241007,193500,4725202249,1051,1051,1051,1051,0
20241007,193400,4725202249,1051,1051,1051,1051,0
20241007,193300,4725202249,1051,1051,1051,1051,0
20241007,193200,4725202249,1051,1051,1051,1051,0
20241007,193100,4725202249,1051,1051,1051,1051,0
20241007,193000,4725202249,1051,1051,1051,1051,0
20241007,192900,4725202249,1051,1051,1051,1051,0
20241007,192800,4725202249,1051,1051,1051,1051,0
20241007,192700,4725202249,1051,1051,1051,1051,0
20241007,192600,4725202249,1051,1051,1051,1051,0
20241007,192500,4725202249,1051,1051,1051,1051,0
20241007,192400,4725202249,1051,1051,1051,1051,0
20241007,192300,4725202249,1051,1051,1051,1051,0
20241007,192200,4725202249,1051,1051,1051,1051,0
20241007,192100,4725202249,1051,1051,1051,1051,0
20241007,192000,4725202249,1051,1051,1051,1051,0
20241007,191900,4725202249,1051,1051,1051,1051,0
20241007,191800,4725202249,1051,1051,1051,1051,0
20241007,191700,4725202249,1051,1051,1051,1051,78432
20241007,191600,4725202249,1051,1051,1051,1051,0
20241007,191500,4725202249,1051,1051,1051,1051,0
20241007,191400,4725202249,1051,1051,1051,1051,0
20241007,191300,4725202249,1051,1051,1051,1051,0
20241007,191200,4725202249,1051,1051,1051,1051,0
20241007,191100,4725202249,1051,1051,1051,1051,0
20241007,191000,4725202249,1051,1051,1051,1051,0
20241007,190900,4725202249,1051,1051,1051,1051,0
20241007,190800,4725202249,1051,1051,1051,1051,0
20241007,190700,4725202249,1051,1051,1051,1051,0
20241007,190600,4725202249,1051,1051,1051,1051,0
20241007,190500,4725202249,1051,1051,1051,1051,0
20241007,190400,4725202249,1051,1051,1051,1051,0
20241007,190300,4725202249,1051,1051,1051,1051,0
20241007,190200,4725202249,1051,1051,1051,1051,0
20241007,190100,4725202249,1051,1051,1051,1051,0
20241007,190000,4725202249,1051,1051,1051,1051,0
20241007,185900,4725202249,1051,1051,1051,1051,0
20241007,185800,4725202249,1051,1051,1051,1051,0
20241007,185700,4725202249,1051,1051,1051,1051,0
20241007,185600,4725202249,1051,1051,1051,1051,0
20241007,185500,4725202249,1051,1051,1051,1051,0
20241007,185400,4725202249,1051,1051,1051,1051,0
20241007,185300,4725202249,1051,1051,1051,1051,0
20241007,185200,4725202249,1051,1051,1051,1051,0
20241007,185100,4725202249,1051,1051,1051,1051,0
20241007,185000,4725202249,1051,1051,1051,1051,0
20241007,184900,4725202249,1051,1051,1051,1051,0
20241007,184800,4725202249,1051,1051,1051,1051,0
20241007,184700,4725202249,1051,1051,1051,1051,78432
20241007,184600,4725202249,1051,1051,1051,1051,0
20241007,184500,4725202249,1051,1051,1051,1051,0
20241007,184400,4725202249,1051,1051,1051,1051,0
20241007,184300,4725202249,1051,1051,1051,1051,0
20241007,184200,4725202249,1051,1051,1051,1051,0
20241007,184100,4725202249,1051,1051,1051,1051,0
20241007,184000,4725202249,1051,1051,1051,1051,0
20241007,183900,4725202249,1051,1051,1051,1051,0
20241007,183800,4725202249,1051,1051,1051,1051,0
20241007,183700,4725202249,1051,1051,1051,1051,0
20241007,183600,4725202249,1051,1051,1051,1051,0
20241007,183500,4725202249,1051,1051,1051,1051,0
20241007,183400,4725202249,1051,1051,1051,1051,0
20241007,183300,4725202249,1051,1051,1051,1051,0
20241007,183200,4725202249,1051,1051,1051,1051,0
20241007,183100,4725202249,1051,1051,1051,1051,0
20241007,183000,4725202249,1051,1051,1051,1051,0
20241007,182900,4725202249,1051,1051,1051,1051,0
20241007,182800,4725202249,1051,1051,1051,1051,0
20241007,182700,4725202249,1051,1051,1051,1051,0
20241007,182600,4725202249,1051,1051,1051,1051,0
20241007,182500,4725202249,1051,1051,1051,1051,0
20241007,182400,4725202249,1051,1051,1051,1051,0
20241007,182300,4725202249,1051,1051,1051,1051,0
20241007,182200,4725202249,1051,1051,1051,1051,0
20241007,182100,4725202249,1051,1051,1051,1051,0
20241007,182000,4725202249,1051,1051,1051,1051,0
20241007,181900,4725202249,1051,1051,1051,1051,0
20241007,181800,4725202249,1051,1051,1051,1051,0
20241007,181700,4725202249,1051,1051,1051,1051,78432
20241007,181600,4725202249,1051,1051,1051,1051,0
20241007,181500,4725202249,1051,1051,1051,1051,0
20241007,181400,4725202249,1051,1051,1051,1051,0
20241007,181300,4725202249,1051,1051,1051,1051,0
20241007,181200,4725202249,1051,1051,1051,1051,0
20241007,181100,4725202249,1051,1051,1051,1051,0
20241007,181000,4725202249,1051,1051,1051,1051,0
20241007,180900,4725202249,1051,1051,1051,1051,0
20241007,180800,4725202249,1051,1051,1051,1051,0
20241007,180700,4725202249,1051,1051,1051,1051,0
20241007,180600,4725202249,1051,1051,1051,1051,0
20241007,180500,4725202249,1051,1051,1051,1051,0
20241007,180400,4725202249,1051,1051,1051,1051,0
20241007,180300,4725202249,1051,1051,1051,1051,0
20241007,180200,4725202249,1051,1051,1051,1051,0
20241007,180100,4725202249,1051,1051,1051,1051,0
20241007,180000,4725202249,1051,1051,1051,1051,0
20241007,175900,4725202249,1051,1051,1051,1051,0
20241007,175800,4725202249,1051,1051,1051,1051,0
20241007,175700,4725202249,1051,1051,1051,1051,0
20241007,175600,4725202249,1051,1051,1051,1051,0
20241007,175500,4725202249,1051,1051,1051,1051,0
20241007,175400,4725202249,1051,1051,1051,1051,0
20241007,175300,4725202249,1051,1051,1051,1051,0
20241007,175200,4725202249,1051,1051,1051,1051,0
20241007,175100,4725202249,1051,1051,1051,1051,0
20241007,175000,4725202249,1051,1051,1051,1051,0
20241007,174900,4725202249,1051,1051,1051,1051,0
20241007,174800,4725202249,1051,1051,1051,1051,0
20241007,174700,4725202249,1051,1051,1051,1051,78432
20241007,174600,4725202249,1051,1051,1051,1051,0
20241007,174500,4725202249,1051,1051,1051,1051,0
20241007,174400,4725202249,1051,1051,1051,1051,0
20241007,174300,4725202249,1051,1051,1051,1051,0
20241007,174200,4725202249,1051,1051,1051,1051,0
20241007,174100,4725202249,1051,1051,1051,1051,0
20241007,174000,4725202249,1051,1051,1051,1051,0
20241007,173900,4725202249,1051,1051,1051,1051,0
20241007,173800,4725202249,1051,1051,1051,1051,0
20241007,173700,4725202249,1051,1051,1051,1051,0
20241007,173600,4725202249,1051,1051,1051,1051,0
20241007,173500,4725202249,1051,1051,1051,1051,0
20241007,173400,4725202249,1051,1051,1051,1051,0
20241007,173300,4725202249,1051,1051,1051,1051,0
20241007,173200,4725202249,1051,1051,1051,1051,0
20241007,173100,4725202249,1051,1051,1051,1051,0
20241007,173000,4725202249,1051,1051,1051,1051,0
20241007,172900,4725202249,1051,1051,1051,1051,0
20241007,172800,4725202249,1051,1051,1051,1051,0
20241007,172700,4725202249,1051,1051,1051,1051,0
20241007,172600,4725202249,1051,1051,1051,1051,0
20241007,172500,4725202249,1051,1051,1051,1051,0
20241007,172400,4725202249,1051,1051,1051,1051,0
20241007,172300,4725202249,1051,1051,1051,1051,0
20241007,172200,4725202249,1051,1051,1051,1051,0
20241007,172100,4725202249,1051,1051,1051,1051,0
20241007,172000,4725202249,1051,1051,1051,1051,0
20241007,171900,4725202249,1051,1051,1051,1051,0
20241007,171800,4725202249,1051,1051,1051,1051,0
20241007,171700,4725202249,1051,1051,1051,1051,78432
20241007,171600,4725202249,1051,1051,1051,1051,0
20241007,171500,4725202249,1051,1051,1051,1051,0
20241007,171400,4725202249,1051,1051,1051,1051,0
20241007,171300,4725202249,1051,1051,1051,1051,0
20241007,171200,4725202249,1051,1051,1051,1051,0
20241007,171100,4725202249,1051,1051,1051,1051,0
20241007,171000,4725202249,1051,1051,1051,1051,0
20241007,170900,4725202249,1051,1051,1051,1051,0
20241007,170800,4725202249,1051,1051,1051,1051,0
20241007,170700,4725202249,1051,1051,1051,1051,0
20241007,170600,4725202249,1051,1051,1051,1051,0
20241007,170500,4725202249,1051,1051,1051,1051,0
20241007,170400,4725202249,1051,1051,1051,1051,0
20241007,170300,4725202249,1051,1051,1051,1051,0
20241007,170200,4725202249,1051,1051,1051,1051,0
20241007,170100,4725202249,1051,1051,1051,1051,0
20241007,170000,4725202249,1051,1051,1051,1051,0
20241007,165900,4725202249,1051,1051,1051,1051,0
20241007,165800,4725202249,1051,1051,1051,1051,0
20241007,165700,4725202249,1051,1051,1051,1051,0
20241007,165600,4725202249,1051,1051,1051,1051,0
20241007,165500,4725202249,1051,1051,1051,1051,0
20241007,165400,4725202249,1051,1051,1051,1051,0
20241007,165300,4725202249,1051,1051,1051,1051,0
20241007,165200,4725202249,1051,1051,1051,1051,0
20241007,165100,4725202249,1051,1051,1051,1051,0
20241007,165000,4725202249,1051,1051,1051,1051,0
20241007,164900,4725202249,1051,1051,1051,1051,0
20241007,164800,4725202249,1051,1051,1051,1051,0
20241007,164700,4725202249,1051,1051,1051,1051,78432
20241007,164600,4725202249,1051,1051,1051,1051,0
20241007,164500,4725202249,1051,1051,1051,1051,0
20241007,164400,4725202249,1051,1051,1051,1051,0
20241007,164300,4725202249,1051,1051,1051,1051,0
20241007,164200,4725202249,1051,1051,1051,1051,0
20241007,164100,4725202249,1051,1051,1051,1051,0
20241007,164000,4725202249,1051,1051,1051,1051,0
20241007,163900,4725202249,1051,1051,1051,1051,0
20241007,163800,4725202249,1051,1051,1051,1051,0
20241007,163700,4725202249,1051,1051,1051,1051,0
20241007,163600,4725202249,1051,1051,1051,1051,0
20241007,163500,4725202249,1051,1051,1051,1051,0
20241007,163400,4725202249,1051,1051,1051,1051,0
20241007,163300,4725202249,1051,1051,1051,1051,0
20241007,163200,4725202249,1051,1051,1051,1051,0
20241007,163100,4725202249,1051,1051,1051,1051,0
20241007,163000,4725202249,1051,1051,1051,1051,0
20241007,162900,4725202249,1051,1051,1051,1051,0
20241007,162800,4725202249,1051,1051,1051,1051,0
20241007,162700,4725202249,1051,1051,1051,1051,0
20241007,162600,4725202249,1051,1051,1051,1051,0
20241007,162500,4725202249,1051,1051,1051,1051,0
20241007,162400,4725202249,1051,1051,1051,1051,0
20241007,162300,4725202249,1051,1051,1051,1051,0
20241007,162200,4725202249,1051,1051,1051,1051,0
20241007,162100,4725202249,1051,1051,1051,1051,0
20241007,162000,4725202249,1051,1051,1051,1051,0
20241007,161900,4725202249,1051,1051,1051,1051,0
20241007,161800,4725202249,1051,1051,1051,1051,0
20241007,161700,4725202249,1051,1051,1051,1051,78432
20241007,161600,4725202249,1051,1051,1051,1051,0
20241007,161500,4725202249,1051,1051,1051,1051,0
20241007,161400,4725202249,1051,1051,1051,1051,0
20241007,161300,4725202249,1051,1051,1051,1051,0
20241007,161200,4725202249,1051,1051,1051,1051,0
20241007,161100,4725202249,1051,1051,1051,1051,0
20241007,161000,4725202249,1051,1051,1051,1051,0
20241007,160900,4725202249,1051,1051,1051,1051,0
20241007,160800,4725202249,1051,1051,1051,1051,0
20241007,160700,4725202249,1051,1051,1051,1051,0
20241007,160600,4725202249,1051,1051,1051,1051,0
20241007,160500,4725202249,1051,1051,1051,1051,0
20241007,160400,4725202249,1051,1051,1051,1051,0
20241007,160300,4725202249,1051,1051,1051,1051,0
20241007,160200,4725202249,1051,1051,1051,1051,0
20241007,160100,4725202249,1051,1051,1051,1051,0
20241007,160000,4725202249,1051,1051,1051,1051,0
20241007,155900,4725202249,1051,1051,1051,1051,0
20241007,155800,4725202249,1051,1051,1051,1051,0
20241007,155700,4725202249,1051,1051,1051,1051,0
20241007,155600,4725202249,1051,1051,1051,1051,0
20241007,155500,4725202249,1051,1051,1051,1051,0
20241007,155400,4725202249,1051,1051,1051,1051,0
20241007,155300,4725202249,1051,1051,1051,1051,0
20241007,155200,4725202249,1051,1051,1051,1051,0
20241007,155100,4725202249,1051,1051,1051,1051,0
20241007,155000,4725202249,1051,1051,1051,1051,0
20241007,154900,4725202249,1051,1051,1051,1051,0
20241007,154800,4725202249,1051,1051,1051,1051,0
20241007,154700,4725202249,1051,1051,1051,1051,78432
20241007,154600,4725202249,1051,1051,1051,1051,0
20241007,154500,4725202249,1051,1051,1051,1051,0
20241007,154400,4725202249,1051,1051,1051,1051,0
20241007,154300,4725202249,1051,1051,1051,1051,0
20241007,154200,4725202249,1051,1051,1051,1051,0
20241007,154100,4725202249,1051,1051,1051,1051,0
20241007,154000,4725202249,1051,1051,1051,1051,0
20241007,153900,4725202249,1051,1051,1051,1051,0
20241007,153800,4725202249,1051,1051,1051,1051,0
20241007,153700,4725202249,1051,1051,1051,1051,0
20241007,153600,4725202249,1051,1051,1051,1051,0
20241007,153500,4725202249,1051,1051,1051,1051,0
20241007,153400,4725202249,1051,1051,1051,1051,0
20241007,153300,4725202249,1051,1051,1051,1051,0
20241007,153200,4725202249,1051,1051,1051,1051,0
20241007,153100,4725202249,1051,1051,1051,1051,0
20241007,153000,4725202249,1051,1051,1051,1051,78432
20241007,152900,4642770217,1051,1051,1051,1051,0
20241007,152800,4642770217,1051,1051,1051,1051,0
20241007,152700,4642770217,1051,1051,1051,1051,0
20241007,152600,4642770217,1051,1051,1051,1051,0
20241007,152500,4642770217,1051,1051,1051,1051,0
20241007,152400,4642770217,1051,1051,1051,1051,0
20241007,152300,4642770217,1051,1051,1051,1051,0
20241007,152200,4642770217,1051,1051,1051,1051,0
20241007,152100,4642770217,1051,1051,1051,1051,0
20241007,152000,4642770217,1051,1051,1051,1051,0
20241007,151900,4642770217,1051,1050,1051,1041,34203
20241007,151800,4607080587,1050,1049,1050,1045,11054
20241007,151700,4595518699,1051,1051,1054,1050,12474
20241007,151600,4582413282,1054,1052,1055,1050,7033
20241007,151500,4575003439,1053,1050,1053,1045,6218
20241007,151400,4568482074,1050,1051,1052,1049,6698
20241007,151300,4561449288,1051,1054,1054,1051,734
20241007,151200,4560677851,1051,1050,1054,1045,7565
20241007,151100,4552753825,1050,1051,1051,1049,2480
20241007,151000,4550149431,1051,1051,1056,1050,5445
20241007,150900,4544426463,1051,1051,1056,1051,6727
20241007,150800,4537348720,1050,1048,1050,1047,3286
20241007,150700,4533903951,1048,1050,1050,1048,2270
20241007,150600,4531524660,1050,1047,1050,1047,3024
20241007,150500,4528357674,1046,1044,1047,1044,2076
20241007,150400,4526188254,1044,1041,1044,1040,33116
20241007,150300,4491721001,1042,1047,1047,1041,15331
20241007,150200,4475732414,1046,1050,1050,1043,18050
20241007,150100,4456843315,1049,1055,1056,1049,48999
20241007,150000,4405337427,1055,1059,1059,1055,10358
20241007,145900,4394394246,1056,1061,1061,1056,15972
20241007,145800,4377505454,1061,1061,1061,1060,9112
20241007,145700,4367846632,1061,1058,1061,1057,6056
20241007,145600,4361434608,1060,1060,1060,1057,6648
20241007,145500,4354402884,1060,1061,1061,1059,3190
20241007,145400,4351020299,1061,1060,1062,1059,4666
20241007,145300,4346076341,1062,1062,1062,1060,5045
20241007,145200,4340718696,1063,1064,1064,1061,662
20241007,145100,4340015474,1063,1063,1064,1062,2193
20241007,145000,4337685250,1063,1059,1063,1057,15714
20241007,144900,4321031984,1056,1060,1060,1056,14742
20241007,144800,4305449851,1058,1060,1062,1058,2348
20241007,144700,4302964968,1062,1060,1064,1060,35
20241007,144600,4302927816,1065,1063,1065,1056,12218
20241007,144500,4289988467,1061,1062,1063,1060,14375
20241007,144400,4274743816,1061,1065,1065,1061,12625
20241007,144300,4261343153,1062,1074,1074,1062,18020
20241007,144200,4242154982,1074,1068,1074,1065,1303
20241007,144100,4240766191,1068,1068,1068,1068,2312
20241007,144000,4238296975,1068,1064,1068,1064,1991
20241007,143900,4236176590,1068,1064,1068,1063,2440
20241007,143800,4233579793,1065,1064,1065,1063,1742
20241007,143700,4231726776,1064,1064,1065,1064,1165
20241007,143600,4230486351,1065,1068,1068,1064,7398
20241007,143500,4222611212,1068,1068,1068,1067,1378
20241007,143400,4221140185,1068,1066,1068,1065,2973
20241007,143300,4217970094,1068,1068,1068,1065,5813
20241007,143200,4211770004,1074,1066,1074,1066,2783
20241007,143100,4208797758,1068,1066,1068,1065,1003
20241007,143000,4207729316,1068,1066,1068,1063,5345
20241007,142900,4202036530,1066,1064,1066,1062,3475
20241007,142800,4198342434,1063,1063,1066,1063,3184
20241007,142700,4194957096,1062,1074,1074,1062,22046
20241007,142600,4171463264,1074,1073,1074,1070,8575
20241007,142500,4162285763,1072,1077,1077,1072,6283
20241007,142400,4155534634,1077,1079,1079,1076,3382
20241007,142300,4151894734,1077,1080,1080,1077,279
20241007,142200,4151594194,1077,1078,1080,1077,5452
20241007,142100,4145719125,1077,1080,1080,1077,1250
20241007,142000,4144372556,1080,1080,1080,1077,1213
20241007,141900,4143064240,1080,1081,1081,1080,1188
20241007,141800,4141781012,1081,1079,1081,1078,7045
20241007,141700,4134185549,1081,1080,1081,1078,4217
20241007,141600,4129632099,1081,1083,1083,1080,230
20241007,141500,4129383270,1083,1084,1084,1078,974
20241007,141400,4128328811,1084,1078,1084,1078,3391
20241007,141300,4124666567,1078,1078,1080,1077,7469
20241007,141200,4116622425,1079,1083,1083,1078,14553
20241007,141100,4100898315,1083,1085,1086,1082,4096
20241007,141000,4096463772,1086,1085,1086,1084,2526
20241007,140900,4093723615,1085,1084,1085,1083,778
20241007,140800,4092880268,1082,1082,1084,1082,1271
20241007,140700,4091504442,1082,1085,1085,1082,1940
20241007,140600,4089404703,1085,1083,1085,1083,3369
20241007,140500,4085755145,1084,1084,1084,1084,110
20241007,140400,4085635905,1084,1083,1084,1083,629
20241007,140300,4084954597,1078,1082,1082,1078,1306
20241007,140200,4083543695,1084,1081,1084,1080,3033
20241007,140100,4080263129,1081,1082,1082,1078,4438
20241007,140000,4075475431,1082,1082,1082,1081,531
20241007,135900,4074901154,1082,1081,1082,1080,2586
20241007,135800,4072107687,1081,1081,1081,1079,10281
20241007,135700,4061003893,1081,1082,1084,1080,3221
20241007,135600,4057520354,1082,1082,1082,1075,5276
20241007,135500,4051830979,1080,1082,1082,1080,1246
20241007,135400,4050485163,1082,1071,1082,1068,4954
20241007,135300,4045156622,1071,1069,1074,1064,15717
20241007,135200,4028360975,1074,1069,1075,1068,3186
20241007,135100,4024957393,1075,1077,1077,1068,19724
20241007,135000,4003848413,1078,1072,1078,1072,1989
20241007,134900,4001710657,1072,1078,1079,1072,2828
20241007,134800,3998676007,1073,1085,1085,1072,24319
20241007,134700,3972567370,1085,1085,1085,1084,2192
20241007,134600,3970190226,1085,1081,1085,1076,11075
20241007,134500,3958224285,1079,1081,1084,1072,7828
20241007,134400,3949791071,1084,1085,1085,1079,11460
20241007,134300,3937410652,1085,1085,1085,1081,14404
20241007,134200,3921823099,1089,1086,1090,1084,3779
20241007,134100,3917720611,1085,1084,1091,1084,1087
20241007,134000,3916541051,1087,1087,1087,1081,4747
20241007,133900,3911388650,1087,1098,1098,1079,33434
20241007,133800,3875088200,1099,1102,1103,1098,44786
20241007,133700,3825796083,1103,1104,1104,1103,5395
20241007,133600,3819845140,1108,1103,1108,1103,38
20241007,133500,3819803211,1103,1107,1107,1103,5214
20241007,133400,3814049042,1107,1108,1108,1104,1778
20241007,133300,3812085763,1108,1108,1108,1108,1
20241007,133200,3812084655,1104,1107,1108,1104,1078
20241007,133100,3810893324,1107,1107,1107,1107,30
20241007,133000,3810860114,1108,1108,1108,1108,26
20241007,132900,3810831306,1105,1106,1108,1105,2890
20241007,132800,3807635794,1108,1105,1108,1105,802
20241007,132700,3806749578,1108,1104,1108,1103,2299
20241007,132600,3804211388,1103,1105,1105,1103,6378
20241007,132500,3797173918,1105,1107,1107,1105,4189
20241007,132400,3792543272,1107,1107,1108,1107,904
20241007,132300,3791542531,1107,1108,1108,1107,1634
20241007,132200,3789733686,1108,1109,1109,1107,378
20241007,132100,3789315154,1109,1112,1112,1109,89
20241007,132000,3789216444,1112,1112,1112,1111,34
20241007,131900,3789178648,1113,1111,1113,1106,4308
20241007,131800,3784392938,1114,1113,1114,1113,21
20241007,131700,3784369564,1114,1111,1114,1111,1941
20241007,131600,3782212460,1111,1109,1111,1109,54
20241007,131500,3782152572,1111,1111,1111,1111,0
20241007,131400,3782152572,1111,1111,1112,1107,810
20241007,131300,3781254152,1111,1111,1112,1109,382
20241007,131200,3780829833,1111,1109,1111,1109,127
20241007,131100,3780688984,1111,1104,1111,1104,821
20241007,131000,3779781165,1104,1108,1108,1104,5417
20241007,130900,3773792007,1108,1109,1109,1108,300
20241007,130800,3773459557,1115,1112,1115,1108,3111
20241007,130700,3770006211,1111,1117,1117,1111,55
20241007,130600,3769945100,1117,1110,1117,1110,588
20241007,130500,3769291291,1111,1108,1111,1108,269
20241007,130400,3768993203,1108,1108,1108,1108,0
20241007,130300,3768993203,1108,1106,1108,1106,481
20241007,130200,3768461215,1106,1106,1106,1106,19
20241007,130100,3768440201,1106,1105,1106,1100,18081
20241007,130000,3748537946,1105,1103,1108,1101,10593
20241007,125900,3736862620,1103,1110,1110,1103,22361
20241007,125800,3712129904,1109,1111,1116,1109,23419
20241007,125700,3686141208,1116,1117,1117,1111,3527
20241007,125600,3682218315,1117,1117,1117,1113,9
20241007,125500,3682208290,1117,1112,1117,1112,544
20241007,125400,3681602942,1113,1112,1113,1111,1839
20241007,125300,3679559762,1112,1113,1113,1111,3343
20241007,125200,3675840483,1115,1118,1120,1115,10753
20241007,125100,3663850289,1120,1120,1120,1120,0
20241007,125000,3663850289,1120,1118,1120,1118,638
20241007,124900,3663136037,1118,1120,1120,1118,467
20241007,124800,3662612999,1120,1120,1120,1116,162
20241007,124700,3662432197,1117,1117,1117,1116,958
20241007,124600,3661362798,1117,1120,1121,1117,8835
20241007,124500,3651474747,1120,1116,1120,1116,112
20241007,124400,3651349705,1116,1113,1116,1113,1226
20241007,124300,3649982946,1115,1113,1115,1112,3994
20241007,124200,3645539126,1113,1112,1113,1112,1503
20241007,124100,3643866592,1112,1113,1113,1111,2561
20241007,124000,3641019638,1113,1111,1114,1111,5205
20241007,123900,3635236162,1112,1114,1115,1112,4948
20241007,123800,3629729731,1115,1115,1116,1114,232
20241007,123700,3629471150,1116,1115,1116,1115,102
20241007,123600,3629357418,1116,1116,1116,1116,1
20241007,123500,3629356302,1116,1112,1116,1111,12519
20241007,123400,3615439945,1112,1112,1116,1112,3350
20241007,123300,3611714394,1118,1115,1118,1112,4476
20241007,123200,3606735036,1118,1115,1118,1114,934
20241007,123100,3605693207,1115,1112,1116,1112,551
20241007,123000,3605079681,1112,1117,1120,1111,18966
20241007,122900,3583942950,1117,1117,1117,1114,2721
20241007,122800,3580903662,1117,1115,1117,1115,38
20241007,122700,3580861218,1117,1115,1117,1114,2282
20241007,122600,3578314343,1116,1117,1117,1115,585
20241007,122500,3577661421,1119,1120,1120,1115,537
20241007,122400,3577060927,1121,1117,1121,1117,757
20241007,122300,3576215246,1121,1113,1121,1112,2144
20241007,122200,3573830013,1114,1116,1117,1114,12769
20241007,122100,3559577119,1117,1117,1117,1116,895
20241007,122000,3558578004,1117,1121,1121,1115,6250
20241007,121900,3551600432,1117,1122,1122,1117,2837
20241007,121800,3548428938,1118,1120,1125,1118,5462
20241007,121700,3542312157,1122,1125,1125,1122,455
20241007,121600,3541801097,1126,1119,1126,1118,18810
20241007,121500,3520743190,1119,1122,1122,1119,3510
20241007,121400,3516810264,1124,1124,1124,1122,1970
20241007,121300,3514599440,1124,1124,1124,1124,8
20241007,121200,3514590448,1125,1124,1125,1122,6589
20241007,121100,3507191499,1125,1125,1125,1125,161
20241007,121000,3507010374,1125,1126,1126,1123,610
20241007,120900,3506324605,1123,1125,1127,1123,4909
20241007,120800,3500808021,1127,1129,1129,1125,4085
20241007,120700,3496210015,1129,1126,1129,1125,1787
20241007,120600,3494197953,1126,1126,1126,1126,9379
20241007,120500,3483637199,1126,1126,1126,1126,1185
20241007,120400,3482302889,1127,1131,1131,1127,3688
20241007,120300,3478143762,1126,1132,1132,1126,3593
20241007,120200,3474090476,1132,1132,1132,1132,462
20241007,120100,3473567492,1133,1133,1133,1133,1552
20241007,120000,3471809076,1133,1133,1133,1132,1576
20241007,115900,3470024345,1129,1131,1133,1129,3520
20241007,115800,3466043469,1131,1128,1131,1128,677
20241007,115700,3465279810,1128,1127,1128,1126,1894
20241007,115600,3463146701,1127,1126,1128,1126,4135
20241007,115500,3458488690,1126,1126,1126,1125,4545
20241007,115400,3453373050,1126,1127,1127,1126,3607
20241007,115300,3449309621,1127,1131,1133,1127,5946
20241007,115200,3442588678,1131,1131,1131,1131,1062
20241007,115100,3441387556,1124,1130,1131,1124,1843
20241007,115000,3439307196,1130,1126,1130,1124,2373
20241007,114900,3436632006,1126,1124,1126,1124,537
20241007,114800,3436027544,1126,1123,1126,1122,2410
20241007,114700,3433322938,1123,1122,1126,1122,480
20241007,114600,3432783062,1126,1120,1126,1119,10973
20241007,114500,3420483376,1118,1123,1124,1118,17269
20241007,114400,3401133818,1124,1128,1128,1124,20896
20241007,114300,3377616111,1127,1127,1128,1126,7135
20241007,114200,3369575280,1127,1127,1128,1126,2162
20241007,114100,3367138756,1127,1129,1129,1127,3696
20241007,114000,3362968985,1130,1130,1130,1127,5963
20241007,113900,3356241448,1128,1130,1130,1128,5451
20241007,113800,3350085340,1130,1130,1131,1129,1875
20241007,113700,3347968155,1131,1134,1134,1128,4312
20241007,113600,3343096539,1134,1127,1134,1127,483
20241007,113500,3342550652,1125,1126,1127,1123,11757
20241007,113400,3329333561,1127,1124,1128,1122,5622
20241007,113300,3323019931,1123,1131,1131,1120,19182
20241007,113200,3301436496,1132,1136,1136,1131,14206
20241007,113100,3285341164,1136,1139,1140,1135,2592
20241007,113000,3282395500,1135,1143,1143,1134,18431
20241007,112900,3261442878,1140,1150,1150,1140,9022
20241007,112800,3251137319,1144,1150,1151,1142,6024
20241007,112700,3244232469,1150,1150,1150,1150,500
20241007,112600,3243657469,1150,1150,1150,1150,0
20241007,112500,3243657469,1150,1144,1150,1142,6722
20241007,112400,3235972925,1150,1150,1150,1143,385
20241007,112300,3235532765,1150,1146,1150,1146,1308
20241007,112200,3234033789,1146,1143,1146,1142,3578
20241007,112100,3229944187,1143,1147,1147,1143,3066
20241007,112000,3226436092,1145,1146,1147,1145,1955
20241007,111900,3224195860,1152,1152,1153,1151,1988
20241007,111800,3221907558,1153,1150,1155,1150,7732
20241007,111700,3213003968,1151,1151,1151,1146,70
20241007,111600,3212923738,1147,1151,1151,1147,1058
20241007,111500,3211707221,1151,1151,1151,1145,1009
20241007,111400,3210550560,1151,1151,1151,1151,1
20241007,111300,3210549409,1151,1147,1153,1143,11852
20241007,111200,3196989960,1146,1153,1153,1146,413
20241007,111100,3196516202,1154,1148,1154,1148,938
20241007,111000,3195436286,1148,1149,1155,1148,1336
20241007,110900,3193901314,1157,1148,1157,1145,4478
20241007,110800,3188767978,1148,1148,1148,1146,449
20241007,110700,3188252528,1148,1149,1149,1144,1109
20241007,110600,3186982810,1149,1145,1149,1144,1253
20241007,110500,3185547831,1149,1150,1150,1145,7526
20241007,110400,3176910673,1150,1156,1156,1150,986
20241007,110300,3175776221,1150,1158,1158,1150,960
20241007,110200,3174668413,1158,1158,1158,1152,22
20241007,110100,3174642991,1152,1159,1159,1152,617
20241007,110000,3173932200,1159,1153,1160,1152,1197
20241007,105900,3172544141,1156,1162,1163,1154,1920
20241007,105800,3170313138,1165,1150,1165,1148,3358
20241007,105700,3166441490,1150,1155,1155,1150,876
20241007,105600,3165433543,1155,1149,1156,1147,2117
20241007,105500,3162996534,1159,1154,1161,1149,9395
20241007,105400,3152179453,1158,1169,1174,1154,15820
20241007,105300,3133824004,1163,1148,1174,1148,9388
20241007,105200,3122925692,1153,1143,1153,1143,4979
20241007,105100,3117228995,1144,1143,1144,1143,2157
20241007,105000,3114762644,1144,1146,1146,1144,1358
20241007,104900,3113208420,1146,1144,1146,1144,606
20241007,104800,3112514696,1145,1144,1145,1143,4947
20241007,104700,3106858406,1144,1146,1146,1144,4479
20241007,104600,3101731471,1146,1149,1153,1146,2777
20241007,104500,3098543319,1153,1150,1153,1150,4322
20241007,104400,3093563814,1151,1155,1155,1151,3646
20241007,104300,3089364387,1155,1153,1155,1151,2747
20241007,104200,3086199088,1152,1146,1152,1146,5827
20241007,104100,3079488017,1146,1142,1146,1142,6638
20241007,104000,3071901774,1144,1143,1145,1141,4557
20241007,103900,3066698575,1143,1146,1146,1142,2468
20241007,103800,3063877242,1141,1143,1146,1139,8483
20241007,103700,3054189410,1143,1147,1147,1136,7549
20241007,103600,3045589665,1138,1145,1151,1138,22726
20241007,103500,3019663487,1147,1156,1158,1138,49352
20241007,103400,2963215904,1158,1158,1161,1150,7347
20241007,103300,2954729660,1161,1151,1161,1151,14153
20241007,103200,2938321307,1154,1169,1169,1144,27225
20241007,103100,2906838833,1169,1172,1172,1163,4956
20241007,103000,2901059840,1168,1168,1169,1166,8346
20241007,102900,2891317717,1168,1177,1180,1167,20823
20241007,102800,2866915786,1180,1174,1182,1174,561
20241007,102700,2866254438,1174,1186,1187,1174,10425
20241007,102600,2853924221,1186,1177,1186,1173,11170
20241007,102500,2840733257,1172,1179,1183,1171,13872
20241007,102400,2824428312,1179,1187,1190,1179,47307
20241007,102300,2768350768,1187,1177,1195,1172,43298
20241007,102200,2716944167,1178,1173,1178,1171,11867
20241007,102100,2703011607,1172,1175,1177,1171,4669
20241007,102000,2697528565,1175,1179,1179,1170,7533
20241007,101900,2688689316,1179,1185,1185,1174,13771
20241007,101800,2672437325,1185,1165,1187,1163,34728
20241007,101700,2631628766,1165,1168,1170,1164,7337
20241007,101600,2623070267,1168,1168,1173,1167,8346
20241007,101500,2613306260,1169,1167,1174,1164,25133
20241007,101400,2583993164,1170,1176,1179,1164,35102
20241007,101300,2542952181,1177,1163,1195,1156,219167
20241007,101200,2283536842,1158,1143,1163,1143,19520
20241007,101100,2261036370,1142,1150,1150,1142,3050
20241007,101000,2257544322,1149,1137,1152,1135,32154
20241007,100900,2220983669,1141,1142,1148,1138,24015
20241007,100800,2193595339,1144,1159,1163,1137,74746
20241007,100700,2107345275,1157,1165,1166,1157,33931
20241007,100600,2067960434,1165,1165,1168,1156,75259
20241007,100500,1980497204,1165,1160,1175,1151,115680
20241007,100400,1845944303,1160,1147,1175,1147,153965
20241007,100300,1666991164,1140,1137,1155,1137,39268
20241007,100200,1621955762,1137,1133,1137,1132,3625
20241007,100100,1617842623,1135,1127,1135,1127,8142
20241007,100000,1608638972,1127,1120,1128,1120,1721
20241007,095900,1606702321,1120,1124,1126,1120,4451
20241007,095800,1601707275,1124,1126,1126,1124,102
20241007,095700,1601592623,1120,1126,1126,1120,2437
20241007,095600,1598859254,1126,1122,1126,1121,1361
20241007,095500,1597328679,1125,1117,1125,1117,749
20241007,095400,1596490526,1117,1123,1123,1117,1430
20241007,095300,1594889982,1123,1123,1126,1123,98
20241007,095200,1594779892,1125,1125,1126,1124,7442
20241007,095100,1586408124,1126,1126,1127,1125,2488
20241007,095000,1583608134,1127,1129,1129,1125,797
20241007,094900,1582708545,1129,1126,1130,1125,7168
20241007,094800,1574618544,1129,1130,1130,1126,4029
20241007,094700,1570074272,1130,1127,1132,1127,2580
20241007,094600,1567163496,1129,1130,1132,1126,12341
20241007,094500,1553231127,1130,1122,1140,1117,23108
20241007,094400,1527025993,1122,1117,1122,1117,814
20241007,094300,1526115706,1117,1112,1117,1112,7264
20241007,094200,1518025298,1112,1111,1112,1110,4342
20241007,094100,1513203774,1111,1110,1113,1109,3480
20241007,094000,1509335802,1110,1110,1111,1110,2245
20241007,093900,1506842810,1110,1110,1113,1109,303
20241007,093800,1506506539,1113,1113,1114,1111,1606
20241007,093700,1504719060,1113,1107,1113,1106,12095
20241007,093600,1491302875,1106,1112,1112,1106,54741
20241007,093500,1430564075,1112,1117,1117,1112,26744
20241007,093400,1400782301,1116,1117,1119,1116,5410
20241007,093300,1394741259,1117,1117,1120,1116,3918
20241007,093200,1390366332,1120,1121,1121,1116,6000
20241007,093100,1383652451,1122,1123,1125,1120,2570
20241007,093000,1380769712,1125,1122,1128,1121,8250
20241007,092900,1371493143,1122,1121,1122,1121,2915
20241007,092800,1368222763,1121,1125,1127,1121,4007
20241007,092700,1363720647,1122,1117,1125,1117,11463
20241007,092600,1350885817,1115,1119,1120,1114,30812
20241007,092500,1316500365,1120,1119,1121,1117,16852
20241007,092400,1297656476,1120,1121,1121,1118,18502
20241007,092300,1276940402,1120,1125,1126,1118,14481
20241007,092200,1260717646,1125,1126,1128,1117,54307
20241007,092100,1199917547,1121,1133,1137,1120,74253
20241007,092000,1116120259,1133,1132,1134,1130,20282
20241007,091900,1093197475,1132,1135,1135,1131,22856
20241007,091800,1067333715,1133,1137,1137,1132,23559
20241007,091700,1040609703,1138,1142,1144,1135,32283
20241007,091600,1003857306,1141,1141,1144,1139,11194
20241007,091500,991092790,1141,1141,1146,1141,4317
20241007,091400,986157342,1141,1141,1146,1140,35102
20241007,091300,946074450,1145,1142,1145,1140,14071
20241007,091200,930013703,1141,1143,1145,1141,14269
20241007,091100,913727077,1141,1145,1150,1141,51646
20241007,091000,854733122,1145,1149,1151,1145,24445
20241007,090900,826709780,1151,1157,1157,1147,7631
20241007,090800,817934490,1151,1148,1158,1143,38259
20241007,090700,773986861,1152,1149,1154,1148,22463
20241007,090600,748172478,1154,1152,1156,1146,24143
20241007,090500,720399965,1151,1152,1158,1151,57576
20241007,090400,654015136,1156,1151,1159,1150,13931
20241007,090300,637965097,1160,1162,1164,1146,89200
20241007,090200,535013249,1162,1177,1200,1155,203986
20241007,090100,293967713,1176,1145,1179,1145,136007
20241007,090000,135118834,1151,1148,1158,1143,116835