KissMeData/069540/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195800,257818825,1380,1380,1380,1380,6918
20241007,195700,257818825,1380,1380,1380,1380,0
20241007,195600,257818825,1380,1380,1380,1380,0
20241007,195500,257818825,1380,1380,1380,1380,0
20241007,195400,257818825,1380,1380,1380,1380,0
20241007,195300,257818825,1380,1380,1380,1380,0
20241007,195200,257818825,1380,1380,1380,1380,0
20241007,195100,257818825,1380,1380,1380,1380,0
20241007,195000,257818825,1380,1380,1380,1380,0
20241007,194900,257818825,1380,1380,1380,1380,0
20241007,194800,257818825,1380,1380,1380,1380,0
20241007,194700,257818825,1380,1380,1380,1380,0
20241007,194600,257818825,1380,1380,1380,1380,0
20241007,194500,257818825,1380,1380,1380,1380,0
20241007,194400,257818825,1380,1380,1380,1380,0
20241007,194300,257818825,1380,1380,1380,1380,0
20241007,194200,257818825,1380,1380,1380,1380,0
20241007,194100,257818825,1380,1380,1380,1380,0
20241007,194000,257818825,1380,1380,1380,1380,0
20241007,193900,257818825,1380,1380,1380,1380,0
20241007,193800,257818825,1380,1380,1380,1380,0
20241007,193700,257818825,1380,1380,1380,1380,0
20241007,193600,257818825,1380,1380,1380,1380,0
20241007,193500,257818825,1380,1380,1380,1380,0
20241007,193400,257818825,1380,1380,1380,1380,0
20241007,193300,257818825,1380,1380,1380,1380,0
20241007,193200,257818825,1380,1380,1380,1380,0
20241007,193100,257818825,1380,1380,1380,1380,0
20241007,193000,257818825,1380,1380,1380,1380,0
20241007,192900,257818825,1380,1380,1380,1380,0
20241007,192800,257818825,1380,1380,1380,1380,6918
20241007,192700,257818825,1380,1380,1380,1380,0
20241007,192600,257818825,1380,1380,1380,1380,0
20241007,192500,257818825,1380,1380,1380,1380,0
20241007,192400,257818825,1380,1380,1380,1380,0
20241007,192300,257818825,1380,1380,1380,1380,0
20241007,192200,257818825,1380,1380,1380,1380,0
20241007,192100,257818825,1380,1380,1380,1380,0
20241007,192000,257818825,1380,1380,1380,1380,0
20241007,191900,257818825,1380,1380,1380,1380,0
20241007,191800,257818825,1380,1380,1380,1380,0
20241007,191700,257818825,1380,1380,1380,1380,0
20241007,191600,257818825,1380,1380,1380,1380,0
20241007,191500,257818825,1380,1380,1380,1380,0
20241007,191400,257818825,1380,1380,1380,1380,0
20241007,191300,257818825,1380,1380,1380,1380,0
20241007,191200,257818825,1380,1380,1380,1380,0
20241007,191100,257818825,1380,1380,1380,1380,0
20241007,191000,257818825,1380,1380,1380,1380,0
20241007,190900,257818825,1380,1380,1380,1380,0
20241007,190800,257818825,1380,1380,1380,1380,0
20241007,190700,257818825,1380,1380,1380,1380,0
20241007,190600,257818825,1380,1380,1380,1380,0
20241007,190500,257818825,1380,1380,1380,1380,0
20241007,190400,257818825,1380,1380,1380,1380,0
20241007,190300,257818825,1380,1380,1380,1380,0
20241007,190200,257818825,1380,1380,1380,1380,0
20241007,190100,257818825,1380,1380,1380,1380,0
20241007,190000,257818825,1380,1380,1380,1380,0
20241007,185900,257818825,1380,1380,1380,1380,0
20241007,185800,257818825,1380,1380,1380,1380,6918
20241007,185700,257818825,1380,1380,1380,1380,0
20241007,185600,257818825,1380,1380,1380,1380,0
20241007,185500,257818825,1380,1380,1380,1380,0
20241007,185400,257818825,1380,1380,1380,1380,0
20241007,185300,257818825,1380,1380,1380,1380,0
20241007,185200,257818825,1380,1380,1380,1380,0
20241007,185100,257818825,1380,1380,1380,1380,0
20241007,185000,257818825,1380,1380,1380,1380,0
20241007,184900,257818825,1380,1380,1380,1380,0
20241007,184800,257818825,1380,1380,1380,1380,0
20241007,184700,257818825,1380,1380,1380,1380,0
20241007,184600,257818825,1380,1380,1380,1380,0
20241007,184500,257818825,1380,1380,1380,1380,0
20241007,184400,257818825,1380,1380,1380,1380,0
20241007,184300,257818825,1380,1380,1380,1380,0
20241007,184200,257818825,1380,1380,1380,1380,0
20241007,184100,257818825,1380,1380,1380,1380,0
20241007,184000,257818825,1380,1380,1380,1380,0
20241007,183900,257818825,1380,1380,1380,1380,0
20241007,183800,257818825,1380,1380,1380,1380,0
20241007,183700,257818825,1380,1380,1380,1380,0
20241007,183600,257818825,1380,1380,1380,1380,0
20241007,183500,257818825,1380,1380,1380,1380,0
20241007,183400,257818825,1380,1380,1380,1380,0
20241007,183300,257818825,1380,1380,1380,1380,0
20241007,183200,257818825,1380,1380,1380,1380,0
20241007,183100,257818825,1380,1380,1380,1380,0
20241007,183000,257818825,1380,1380,1380,1380,0
20241007,182900,257818825,1380,1380,1380,1380,0
20241007,182800,257818825,1380,1380,1380,1380,6918
20241007,182700,257818825,1380,1380,1380,1380,0
20241007,182600,257818825,1380,1380,1380,1380,0
20241007,182500,257818825,1380,1380,1380,1380,0
20241007,182400,257818825,1380,1380,1380,1380,0
20241007,182300,257818825,1380,1380,1380,1380,0
20241007,182200,257818825,1380,1380,1380,1380,0
20241007,182100,257818825,1380,1380,1380,1380,0
20241007,182000,257818825,1380,1380,1380,1380,0
20241007,181900,257818825,1380,1380,1380,1380,0
20241007,181800,257818825,1380,1380,1380,1380,0
20241007,181700,257818825,1380,1380,1380,1380,0
20241007,181600,257818825,1380,1380,1380,1380,0
20241007,181500,257818825,1380,1380,1380,1380,0
20241007,181400,257818825,1380,1380,1380,1380,0
20241007,181300,257818825,1380,1380,1380,1380,0
20241007,181200,257818825,1380,1380,1380,1380,0
20241007,181100,257818825,1380,1380,1380,1380,0
20241007,181000,257818825,1380,1380,1380,1380,0
20241007,180900,257818825,1380,1380,1380,1380,0
20241007,180800,257818825,1380,1380,1380,1380,0
20241007,180700,257818825,1380,1380,1380,1380,0
20241007,180600,257818825,1380,1380,1380,1380,0
20241007,180500,257818825,1380,1380,1380,1380,0
20241007,180400,257818825,1380,1380,1380,1380,0
20241007,180300,257818825,1380,1380,1380,1380,0
20241007,180200,257818825,1380,1380,1380,1380,0
20241007,180100,257818825,1380,1380,1380,1380,0
20241007,180000,257818825,1380,1380,1380,1380,0
20241007,175900,257818825,1380,1380,1380,1380,0
20241007,175800,257818825,1380,1380,1380,1380,6918
20241007,175700,257818825,1380,1380,1380,1380,0
20241007,175600,257818825,1380,1380,1380,1380,0
20241007,175500,257818825,1380,1380,1380,1380,0
20241007,175400,257818825,1380,1380,1380,1380,0
20241007,175300,257818825,1380,1380,1380,1380,0
20241007,175200,257818825,1380,1380,1380,1380,0
20241007,175100,257818825,1380,1380,1380,1380,0
20241007,175000,257818825,1380,1380,1380,1380,0
20241007,174900,257818825,1380,1380,1380,1380,0
20241007,174800,257818825,1380,1380,1380,1380,0
20241007,174700,257818825,1380,1380,1380,1380,0
20241007,174600,257818825,1380,1380,1380,1380,0
20241007,174500,257818825,1380,1380,1380,1380,0
20241007,174400,257818825,1380,1380,1380,1380,0
20241007,174300,257818825,1380,1380,1380,1380,0
20241007,174200,257818825,1380,1380,1380,1380,0
20241007,174100,257818825,1380,1380,1380,1380,0
20241007,174000,257818825,1380,1380,1380,1380,0
20241007,173900,257818825,1380,1380,1380,1380,0
20241007,173800,257818825,1380,1380,1380,1380,0
20241007,173700,257818825,1380,1380,1380,1380,0
20241007,173600,257818825,1380,1380,1380,1380,0
20241007,173500,257818825,1380,1380,1380,1380,0
20241007,173400,257818825,1380,1380,1380,1380,0
20241007,173300,257818825,1380,1380,1380,1380,0
20241007,173200,257818825,1380,1380,1380,1380,0
20241007,173100,257818825,1380,1380,1380,1380,0
20241007,173000,257818825,1380,1380,1380,1380,0
20241007,172900,257818825,1380,1380,1380,1380,0
20241007,172800,257818825,1380,1380,1380,1380,6918
20241007,172700,257818825,1380,1380,1380,1380,0
20241007,172600,257818825,1380,1380,1380,1380,0
20241007,172500,257818825,1380,1380,1380,1380,0
20241007,172400,257818825,1380,1380,1380,1380,0
20241007,172300,257818825,1380,1380,1380,1380,0
20241007,172200,257818825,1380,1380,1380,1380,0
20241007,172100,257818825,1380,1380,1380,1380,0
20241007,172000,257818825,1380,1380,1380,1380,0
20241007,171900,257818825,1380,1380,1380,1380,0
20241007,171800,257818825,1380,1380,1380,1380,0
20241007,171700,257818825,1380,1380,1380,1380,0
20241007,171600,257818825,1380,1380,1380,1380,0
20241007,171500,257818825,1380,1380,1380,1380,0
20241007,171400,257818825,1380,1380,1380,1380,0
20241007,171300,257818825,1380,1380,1380,1380,0
20241007,171200,257818825,1380,1380,1380,1380,0
20241007,171100,257818825,1380,1380,1380,1380,0
20241007,171000,257818825,1380,1380,1380,1380,0
20241007,170900,257818825,1380,1380,1380,1380,0
20241007,170800,257818825,1380,1380,1380,1380,0
20241007,170700,257818825,1380,1380,1380,1380,0
20241007,170600,257818825,1380,1380,1380,1380,0
20241007,170500,257818825,1380,1380,1380,1380,0
20241007,170400,257818825,1380,1380,1380,1380,0
20241007,170300,257818825,1380,1380,1380,1380,0
20241007,170200,257818825,1380,1380,1380,1380,0
20241007,170100,257818825,1380,1380,1380,1380,0
20241007,170000,257818825,1380,1380,1380,1380,0
20241007,165900,257818825,1380,1380,1380,1380,0
20241007,165800,257818825,1380,1380,1380,1380,6918
20241007,165700,257818825,1380,1380,1380,1380,0
20241007,165600,257818825,1380,1380,1380,1380,0
20241007,165500,257818825,1380,1380,1380,1380,0
20241007,165400,257818825,1380,1380,1380,1380,0
20241007,165300,257818825,1380,1380,1380,1380,0
20241007,165200,257818825,1380,1380,1380,1380,0
20241007,165100,257818825,1380,1380,1380,1380,0
20241007,165000,257818825,1380,1380,1380,1380,0
20241007,164900,257818825,1380,1380,1380,1380,0
20241007,164800,257818825,1380,1380,1380,1380,0
20241007,164700,257818825,1380,1380,1380,1380,0
20241007,164600,257818825,1380,1380,1380,1380,0
20241007,164500,257818825,1380,1380,1380,1380,0
20241007,164400,257818825,1380,1380,1380,1380,0
20241007,164300,257818825,1380,1380,1380,1380,0
20241007,164200,257818825,1380,1380,1380,1380,0
20241007,164100,257818825,1380,1380,1380,1380,0
20241007,164000,257818825,1380,1380,1380,1380,0
20241007,163900,257818825,1380,1380,1380,1380,0
20241007,163800,257818825,1380,1380,1380,1380,0
20241007,163700,257818825,1380,1380,1380,1380,0
20241007,163600,257818825,1380,1380,1380,1380,0
20241007,163500,257818825,1380,1380,1380,1380,0
20241007,163400,257818825,1380,1380,1380,1380,0
20241007,163300,257818825,1380,1380,1380,1380,0
20241007,163200,257818825,1380,1380,1380,1380,0
20241007,163100,257818825,1380,1380,1380,1380,0
20241007,163000,257818825,1380,1380,1380,1380,0
20241007,162900,257818825,1380,1380,1380,1380,0
20241007,162800,257818825,1380,1380,1380,1380,6918
20241007,162700,257818825,1380,1380,1380,1380,0
20241007,162600,257818825,1380,1380,1380,1380,0
20241007,162500,257818825,1380,1380,1380,1380,0
20241007,162400,257818825,1380,1380,1380,1380,0
20241007,162300,257818825,1380,1380,1380,1380,0
20241007,162200,257818825,1380,1380,1380,1380,0
20241007,162100,257818825,1380,1380,1380,1380,0
20241007,162000,257818825,1380,1380,1380,1380,0
20241007,161900,257818825,1380,1380,1380,1380,0
20241007,161800,257818825,1380,1380,1380,1380,0
20241007,161700,257818825,1380,1380,1380,1380,0
20241007,161600,257818825,1380,1380,1380,1380,0
20241007,161500,257818825,1380,1380,1380,1380,0
20241007,161400,257818825,1380,1380,1380,1380,0
20241007,161300,257818825,1380,1380,1380,1380,0
20241007,161200,257818825,1380,1380,1380,1380,0
20241007,161100,257818825,1380,1380,1380,1380,0
20241007,161000,257818825,1380,1380,1380,1380,0
20241007,160900,257818825,1380,1380,1380,1380,0
20241007,160800,257818825,1380,1380,1380,1380,0
20241007,160700,257818825,1380,1380,1380,1380,0
20241007,160600,257818825,1380,1380,1380,1380,0
20241007,160500,257818825,1380,1380,1380,1380,0
20241007,160400,257818825,1380,1380,1380,1380,0
20241007,160300,257818825,1380,1380,1380,1380,0
20241007,160200,257818825,1380,1380,1380,1380,0
20241007,160100,257818825,1380,1380,1380,1380,0
20241007,160000,257818825,1380,1380,1380,1380,0
20241007,155900,257818825,1380,1380,1380,1380,0
20241007,155800,257818825,1380,1380,1380,1380,6918
20241007,155700,257818825,1380,1380,1380,1380,0
20241007,155600,257818825,1380,1380,1380,1380,0
20241007,155500,257818825,1380,1380,1380,1380,0
20241007,155400,257818825,1380,1380,1380,1380,0
20241007,155300,257818825,1380,1380,1380,1380,0
20241007,155200,257818825,1380,1380,1380,1380,0
20241007,155100,257818825,1380,1380,1380,1380,0
20241007,155000,257818825,1380,1380,1380,1380,0
20241007,154900,257818825,1380,1380,1380,1380,0
20241007,154800,257818825,1380,1380,1380,1380,0
20241007,154700,257818825,1380,1380,1380,1380,0
20241007,154600,257818825,1380,1380,1380,1380,0
20241007,154500,257818825,1380,1380,1380,1380,0
20241007,154400,257818825,1380,1380,1380,1380,0
20241007,154300,257818825,1380,1380,1380,1380,0
20241007,154200,257818825,1380,1380,1380,1380,0
20241007,154100,257818825,1380,1380,1380,1380,0
20241007,154000,257818825,1380,1380,1380,1380,0
20241007,153900,257818825,1380,1380,1380,1380,0
20241007,153800,257818825,1380,1380,1380,1380,0
20241007,153700,257818825,1380,1380,1380,1380,0
20241007,153600,257818825,1380,1380,1380,1380,0
20241007,153500,257818825,1380,1380,1380,1380,0
20241007,153400,257818825,1380,1380,1380,1380,0
20241007,153300,257818825,1380,1380,1380,1380,0
20241007,153200,257818825,1380,1380,1380,1380,0
20241007,153100,257818825,1380,1380,1380,1380,0
20241007,153000,257818825,1380,1380,1380,1380,6918
20241007,152900,248271985,1377,1377,1377,1377,0
20241007,152800,248271985,1377,1377,1377,1377,0
20241007,152700,248271985,1377,1377,1377,1377,0
20241007,152600,248271985,1377,1377,1377,1377,0
20241007,152500,248271985,1377,1377,1377,1377,0
20241007,152400,248271985,1377,1377,1377,1377,0
20241007,152300,248271985,1377,1377,1377,1377,0
20241007,152200,248271985,1377,1377,1377,1377,0
20241007,152100,248271985,1377,1377,1377,1377,0
20241007,152000,248271985,1377,1377,1377,1377,0
20241007,151900,248271985,1377,1376,1377,1376,251
20241007,151800,247926493,1370,1369,1370,1369,451
20241007,151700,247309005,1367,1367,1367,1367,0
20241007,151600,247309005,1367,1367,1367,1367,0
20241007,151500,247309005,1367,1367,1367,1367,0
20241007,151400,247309005,1367,1367,1367,1367,0
20241007,151300,247309005,1367,1368,1368,1367,75
20241007,151200,247206460,1368,1368,1368,1368,34
20241007,151100,247159948,1368,1368,1368,1368,2
20241007,151000,247157212,1368,1368,1368,1368,29
20241007,150900,247117540,1367,1367,1367,1367,50
20241007,150800,247049190,1366,1367,1367,1366,15
20241007,150700,247028699,1367,1367,1367,1367,0
20241007,150600,247028699,1367,1366,1367,1366,79
20241007,150500,246920736,1366,1366,1366,1366,40
20241007,150400,246866096,1366,1366,1366,1366,0
20241007,150300,246866096,1366,1368,1368,1366,1622
20241007,150200,244650042,1367,1367,1367,1367,30
20241007,150100,244609032,1370,1370,1370,1370,128
20241007,150000,244433672,1372,1372,1372,1372,2196
20241007,145900,241420760,1376,1375,1376,1375,753
20241007,145800,240384940,1375,1375,1375,1375,51
20241007,145700,240314815,1375,1375,1375,1375,1
20241007,145600,240313440,1374,1374,1374,1374,0
20241007,145500,240313440,1374,1370,1374,1370,3552
20241007,145400,235440142,1370,1370,1370,1370,0
20241007,145300,235440142,1370,1360,1370,1360,2294
20241007,145200,232301510,1359,1367,1367,1359,6288
20241007,145100,223737824,1368,1368,1368,1368,56
20241007,145000,223661216,1370,1370,1370,1370,0
20241007,144900,223661216,1370,1370,1370,1370,0
20241007,144800,223661216,1370,1370,1370,1370,0
20241007,144700,223661216,1370,1370,1370,1370,0
20241007,144600,223661216,1370,1370,1370,1370,0
20241007,144500,223661216,1370,1370,1370,1370,3
20241007,144400,223657106,1370,1370,1370,1370,105
20241007,144300,223513256,1370,1370,1370,1370,4
20241007,144200,223507776,1370,1368,1370,1368,678
20241007,144100,222580266,1367,1367,1367,1367,0
20241007,144000,222580266,1367,1367,1367,1367,0
20241007,143900,222580266,1367,1367,1367,1367,0
20241007,143800,222580266,1367,1367,1367,1367,0
20241007,143700,222580266,1367,1367,1367,1367,308
20241007,143600,222159230,1368,1368,1368,1368,0
20241007,143500,222159230,1368,1368,1368,1368,0
20241007,143400,222159230,1368,1368,1368,1368,150
20241007,143300,221954030,1370,1370,1370,1370,0
20241007,143200,221954030,1370,1370,1370,1370,0
20241007,143100,221954030,1370,1370,1370,1370,0
20241007,143000,221954030,1370,1370,1370,1370,9
20241007,142900,221941700,1370,1370,1370,1370,0
20241007,142800,221941700,1370,1370,1370,1370,0
20241007,142700,221941700,1370,1370,1370,1370,3
20241007,142600,221937590,1370,1370,1370,1370,500
20241007,142500,221252590,1370,1370,1370,1370,0
20241007,142400,221252590,1370,1370,1370,1370,0
20241007,142300,221252590,1370,1370,1370,1370,0
20241007,142200,221252590,1370,1370,1370,1370,0
20241007,142100,221252590,1370,1370,1370,1370,1
20241007,142000,221251220,1370,1370,1370,1370,500
20241007,141900,220566220,1370,1370,1370,1370,0
20241007,141800,220566220,1370,1370,1370,1370,0
20241007,141700,220566220,1370,1370,1370,1370,0
20241007,141600,220566220,1370,1370,1370,1370,0
20241007,141500,220566220,1370,1370,1370,1370,2
20241007,141400,220563480,1370,1370,1370,1370,0
20241007,141300,220563480,1370,1370,1370,1370,1
20241007,141200,220562110,1369,1369,1369,1369,344
20241007,141100,220091174,1370,1370,1370,1370,0
20241007,141000,220091174,1370,1370,1370,1370,5
20241007,140900,220084324,1370,1370,1370,1370,205
20241007,140800,219803474,1370,1370,1370,1370,41
20241007,140700,219747304,1370,1370,1370,1370,55
20241007,140600,219671954,1369,1370,1370,1369,841
20241007,140500,218520125,1370,1370,1370,1370,0
20241007,140400,218520125,1370,1371,1371,1370,1861
20241007,140300,215969011,1372,1372,1372,1372,50
20241007,140200,215900411,1374,1374,1374,1374,162
20241007,140100,215677823,1374,1376,1376,1374,580
20241007,140000,214879901,1374,1376,1376,1374,151
20241007,135900,214672325,1373,1373,1373,1373,0
20241007,135800,214672325,1373,1372,1373,1372,39
20241007,135700,214618808,1373,1373,1373,1373,0
20241007,135600,214618808,1373,1373,1373,1373,91
20241007,135500,214493865,1373,1372,1373,1372,200
20241007,135400,214219365,1372,1372,1372,1372,100
20241007,135300,214082165,1372,1372,1372,1372,0
20241007,135200,214082165,1372,1372,1372,1372,12
20241007,135100,214065701,1372,1372,1372,1372,25
20241007,135000,214031401,1373,1373,1373,1373,0
20241007,134900,214031401,1373,1373,1373,1373,200
20241007,134800,213756801,1369,1369,1369,1369,0
20241007,134700,213756801,1369,1370,1370,1369,3300
20241007,134600,209237343,1376,1376,1376,1376,3
20241007,134500,209233215,1379,1379,1379,1379,0
20241007,134400,209233215,1379,1379,1379,1379,0
20241007,134300,209233215,1379,1379,1379,1379,0
20241007,134200,209233215,1379,1379,1379,1379,0
20241007,134100,209233215,1379,1379,1379,1379,0
20241007,134000,209233215,1379,1379,1379,1379,0
20241007,133900,209233215,1379,1370,1379,1370,77
20241007,133800,209127500,1374,1374,1374,1374,0
20241007,133700,209127500,1374,1374,1374,1374,0
20241007,133600,209127500,1374,1374,1374,1374,0
20241007,133500,209127500,1374,1374,1374,1374,0
20241007,133400,209127500,1374,1377,1377,1374,1530
20241007,133300,207020924,1377,1377,1377,1377,0
20241007,133200,207020924,1377,1380,1380,1377,79
20241007,133100,206912086,1380,1380,1380,1380,0
20241007,133000,206912086,1380,1380,1380,1380,1
20241007,132900,206910706,1373,1373,1373,1373,45
20241007,132800,206848921,1373,1373,1373,1373,500
20241007,132700,206162421,1373,1373,1373,1373,100
20241007,132600,206025121,1373,1373,1373,1373,0
20241007,132500,206025121,1373,1373,1373,1373,0
20241007,132400,206025121,1373,1373,1373,1373,207
20241007,132300,205740910,1373,1373,1373,1373,6
20241007,132200,205732672,1373,1373,1373,1373,4
20241007,132100,205727180,1373,1371,1373,1371,113
20241007,132000,205572240,1370,1370,1370,1370,0
20241007,131900,205572240,1370,1370,1370,1370,3
20241007,131800,205568130,1370,1373,1373,1370,2334
20241007,131700,202366508,1382,1382,1382,1382,0
20241007,131600,202366508,1382,1374,1382,1374,2001
20241007,131500,199617126,1374,1374,1374,1374,0
20241007,131400,199617126,1374,1385,1385,1374,12
20241007,131300,199600539,1387,1384,1387,1384,304
20241007,131200,199179391,1387,1387,1387,1387,1
20241007,131100,199178004,1380,1380,1380,1380,647
20241007,131000,198285144,1380,1380,1380,1380,0
20241007,130900,198285144,1380,1378,1380,1378,12317
20241007,130800,181298538,1371,1371,1371,1371,0
20241007,130700,181298538,1371,1373,1379,1371,1101
20241007,130600,179785067,1371,1369,1371,1369,6200
20241007,130500,171290401,1370,1370,1370,1370,1321
20241007,130400,169480631,1369,1365,1369,1365,1508
20241007,130300,167417814,1366,1364,1366,1364,5432
20241007,130200,160003874,1364,1364,1364,1364,0
20241007,130100,160003874,1364,1364,1364,1364,0
20241007,130000,160003874,1364,1364,1364,1364,0
20241007,125900,160003874,1364,1362,1364,1362,200
20241007,125800,159731303,1352,1352,1352,1352,0
20241007,125700,159731303,1352,1355,1355,1352,1000
20241007,125600,158378300,1364,1364,1364,1364,1
20241007,125500,158376936,1364,1363,1364,1363,13
20241007,125400,158359209,1360,1359,1360,1359,3854
20241007,125300,153117951,1359,1359,1359,1359,0
20241007,125200,153117951,1359,1359,1359,1359,0
20241007,125100,153117951,1359,1359,1359,1359,5
20241007,125000,153111156,1357,1357,1357,1357,8
20241007,124900,153100300,1357,1357,1357,1357,0
20241007,124800,153100300,1357,1357,1357,1357,0
20241007,124700,153100300,1357,1357,1357,1357,0
20241007,124600,153100300,1357,1357,1357,1357,0
20241007,124500,153100300,1357,1357,1357,1357,0
20241007,124400,153100300,1357,1357,1357,1357,0
20241007,124300,153100300,1357,1357,1357,1357,0
20241007,124200,153100300,1357,1357,1357,1357,8
20241007,124100,153089444,1357,1357,1357,1357,0
20241007,124000,153089444,1357,1357,1357,1357,0
20241007,123900,153089444,1357,1357,1357,1357,0
20241007,123800,153089444,1357,1357,1357,1357,0
20241007,123700,153089444,1357,1357,1357,1357,0
20241007,123600,153089444,1357,1357,1357,1357,0
20241007,123500,153089444,1357,1357,1357,1357,0
20241007,123400,153089444,1357,1357,1357,1357,0
20241007,123300,153089444,1357,1357,1357,1357,0
20241007,123200,153089444,1357,1357,1357,1357,0
20241007,123100,153089444,1357,1357,1357,1357,0
20241007,123000,153089444,1357,1357,1357,1357,0
20241007,122900,153089444,1357,1357,1357,1357,0
20241007,122800,153089444,1357,1357,1357,1357,0
20241007,122700,153089444,1357,1357,1357,1357,0
20241007,122600,153089444,1357,1357,1357,1357,0
20241007,122500,153089444,1357,1357,1357,1357,0
20241007,122400,153089444,1357,1357,1357,1357,0
20241007,122300,153089444,1357,1357,1357,1357,0
20241007,122200,153089444,1357,1357,1357,1357,0
20241007,122100,153089444,1357,1357,1357,1357,0
20241007,122000,153089444,1357,1357,1357,1357,0
20241007,121900,153089444,1357,1357,1357,1357,0
20241007,121800,153089444,1357,1357,1357,1357,756
20241007,121700,152063552,1357,1357,1357,1357,0
20241007,121600,152063552,1357,1357,1357,1357,0
20241007,121500,152063552,1357,1357,1357,1357,0
20241007,121400,152063552,1357,1357,1357,1357,0
20241007,121300,152063552,1357,1357,1357,1357,0
20241007,121200,152063552,1357,1357,1357,1357,0
20241007,121100,152063552,1357,1357,1357,1357,0
20241007,121000,152063552,1357,1357,1357,1357,0
20241007,120900,152063552,1357,1349,1357,1349,611
20241007,120800,151239305,1349,1349,1349,1349,0
20241007,120700,151239305,1349,1349,1349,1349,303
20241007,120600,150830558,1349,1349,1349,1349,699
20241007,120500,149887607,1357,1357,1357,1357,0
20241007,120400,149887607,1357,1357,1357,1357,0
20241007,120300,149887607,1357,1357,1357,1357,0
20241007,120200,149887607,1357,1357,1357,1357,0
20241007,120100,149887607,1357,1357,1357,1357,0
20241007,120000,149887607,1357,1357,1357,1357,10
20241007,115900,149874037,1348,1348,1348,1348,202
20241007,115800,149601741,1349,1351,1351,1349,1102
20241007,115700,148113498,1351,1351,1351,1351,0
20241007,115600,148113498,1351,1351,1351,1351,0
20241007,115500,148113498,1351,1359,1359,1351,125
20241007,115400,147943727,1359,1359,1359,1359,0
20241007,115300,147943727,1359,1359,1359,1359,0
20241007,115200,147943727,1359,1359,1359,1359,0
20241007,115100,147943727,1359,1359,1359,1351,7
20241007,115000,147934254,1351,1351,1351,1351,0
20241007,114900,147934254,1351,1351,1351,1351,48
20241007,114800,147869406,1359,1359,1359,1351,80
20241007,114700,147761214,1359,1359,1359,1359,3
20241007,114600,147757137,1364,1364,1364,1364,0
20241007,114500,147757137,1364,1364,1364,1364,0
20241007,114400,147757137,1364,1364,1364,1364,0
20241007,114300,147757137,1364,1364,1364,1364,0
20241007,114200,147757137,1364,1364,1364,1364,0
20241007,114100,147757137,1364,1364,1364,1364,0
20241007,114000,147757137,1364,1364,1364,1364,0
20241007,113900,147757137,1364,1364,1364,1364,1
20241007,113800,147755773,1349,1360,1360,1349,18034
20241007,113700,123364873,1366,1366,1366,1366,2
20241007,113600,123362141,1366,1366,1366,1366,0
20241007,113500,123362141,1366,1366,1366,1366,0
20241007,113400,123362141,1366,1366,1366,1366,0
20241007,113300,123362141,1366,1366,1366,1366,0
20241007,113200,123362141,1366,1366,1366,1366,0
20241007,113100,123362141,1366,1366,1366,1366,0
20241007,113000,123362141,1366,1366,1366,1366,0
20241007,112900,123362141,1366,1366,1366,1366,0
20241007,112800,123362141,1366,1366,1366,1366,0
20241007,112700,123362141,1366,1366,1366,1366,4
20241007,112600,123356677,1364,1364,1364,1364,0
20241007,112500,123356677,1364,1364,1364,1364,1
20241007,112400,123355313,1364,1364,1364,1364,0
20241007,112300,123355313,1364,1364,1364,1364,20
20241007,112200,123328033,1364,1364,1364,1364,28
20241007,112100,123289841,1364,1364,1364,1364,0
20241007,112000,123289841,1364,1364,1364,1364,0
20241007,111900,123289841,1364,1364,1364,1364,0
20241007,111800,123289841,1364,1364,1364,1364,0
20241007,111700,123289841,1364,1364,1364,1364,0
20241007,111600,123289841,1364,1369,1369,1364,24
20241007,111500,123257067,1356,1356,1356,1356,0
20241007,111400,123257067,1356,1356,1356,1356,1
20241007,111300,123255711,1369,1369,1369,1369,0
20241007,111200,123255711,1369,1369,1369,1369,0
20241007,111100,123255711,1369,1369,1369,1369,1
20241007,111000,123254342,1355,1355,1355,1355,0
20241007,110900,123254342,1355,1355,1355,1355,0
20241007,110800,123254342,1355,1355,1355,1355,0
20241007,110700,123254342,1355,1358,1358,1355,500
20241007,110600,122576639,1355,1355,1355,1355,0
20241007,110500,122576639,1355,1355,1355,1355,0
20241007,110400,122576639,1355,1355,1355,1355,0
20241007,110300,122576639,1355,1355,1355,1355,0
20241007,110200,122576639,1355,1355,1355,1355,0
20241007,110100,122576639,1355,1360,1360,1355,539
20241007,110000,121844376,1360,1360,1360,1360,0
20241007,105900,121844376,1360,1360,1360,1360,0
20241007,105800,121844376,1360,1360,1360,1360,0
20241007,105700,121844376,1360,1360,1360,1360,58
20241007,105600,121765496,1364,1364,1364,1364,0
20241007,105500,121765496,1364,1364,1364,1364,0
20241007,105400,121765496,1364,1364,1364,1364,0
20241007,105300,121765496,1364,1364,1364,1364,0
20241007,105200,121765496,1364,1364,1364,1364,0
20241007,105100,121765496,1364,1364,1364,1364,0
20241007,105000,121765496,1364,1364,1364,1364,0
20241007,104900,121765496,1364,1364,1364,1364,0
20241007,104800,121765496,1364,1359,1364,1359,583
20241007,104700,120970444,1359,1359,1359,1359,983
20241007,104600,119634547,1359,1356,1359,1356,1474
20241007,104500,117634122,1355,1353,1355,1353,1299
20241007,104400,115874995,1351,1351,1353,1351,3629
20241007,104300,110968171,1351,1351,1351,1351,0
20241007,104200,110968171,1351,1351,1351,1351,17
20241007,104100,110945204,1351,1351,1351,1351,3
20241007,104000,110941151,1344,1344,1344,1344,59
20241007,103900,110861855,1344,1344,1344,1344,0
20241007,103800,110861855,1344,1344,1344,1344,0
20241007,103700,110861855,1344,1344,1344,1344,35
20241007,103600,110814815,1344,1351,1351,1344,59
20241007,103500,110735131,1351,1351,1351,1351,0
20241007,103400,110735131,1351,1351,1351,1351,2
20241007,103300,110732429,1352,1352,1352,1352,1
20241007,103200,110731077,1352,1352,1352,1352,0
20241007,103100,110731077,1352,1352,1352,1352,0
20241007,103000,110731077,1352,1352,1352,1352,1
20241007,102900,110729725,1340,1340,1340,1340,0
20241007,102800,110729725,1340,1346,1348,1340,2564
20241007,102700,107279169,1347,1343,1347,1343,283
20241007,102600,106898586,1343,1343,1343,1343,3
20241007,102500,106894557,1343,1343,1343,1343,0
20241007,102400,106894557,1343,1343,1344,1343,6
20241007,102300,106886497,1343,1343,1343,1343,1
20241007,102200,106885154,1340,1340,1340,1340,0
20241007,102100,106885154,1340,1340,1340,1340,3180
20241007,102000,102623954,1339,1339,1339,1339,1500
20241007,101900,100615454,1339,1339,1339,1339,1
20241007,101800,100614115,1339,1339,1339,1339,0
20241007,101700,100614115,1339,1339,1339,1339,0
20241007,101600,100614115,1339,1339,1339,1339,0
20241007,101500,100614115,1339,1339,1339,1339,1
20241007,101400,100612776,1330,1330,1330,1330,0
20241007,101300,100612776,1330,1333,1333,1330,137
20241007,101200,100430520,1333,1333,1333,1333,0
20241007,101100,100430520,1333,1333,1333,1333,562
20241007,101000,99681374,1333,1333,1333,1333,0
20241007,100900,99681374,1333,1335,1335,1333,9
20241007,100800,99669372,1335,1336,1336,1335,1067
20241007,100700,98244860,1340,1340,1340,1340,0
20241007,100600,98244860,1340,1340,1340,1340,0
20241007,100500,98244860,1340,1340,1340,1340,0
20241007,100400,98244860,1340,1336,1340,1336,601
20241007,100300,97441920,1336,1340,1340,1336,3255
20241007,100200,93092919,1340,1340,1340,1340,0
20241007,100100,93092919,1340,1340,1340,1340,0
20241007,100000,93092919,1340,1340,1340,1340,108
20241007,095900,92948199,1340,1343,1343,1340,170
20241007,095800,92720236,1357,1357,1357,1357,6
20241007,095700,92712094,1348,1359,1359,1348,18053
20241007,095600,68376540,1348,1348,1348,1348,600
20241007,095500,67567740,1345,1340,1345,1340,4901
20241007,095400,60977155,1340,1340,1340,1340,10
20241007,095300,60963755,1340,1340,1340,1340,210
20241007,095200,60682355,1335,1332,1335,1332,351
20241007,095100,60214076,1332,1332,1332,1332,20
20241007,095000,60187436,1331,1332,1332,1331,49
20241007,094900,60122182,1331,1330,1331,1330,4
20241007,094800,60116859,1331,1331,1331,1331,10
20241007,094700,60103549,1332,1332,1332,1332,44
20241007,094600,60044941,1331,1328,1332,1328,628
20241007,094500,59209322,1328,1328,1328,1328,13
20241007,094400,59192058,1321,1321,1321,1321,1
20241007,094300,59190737,1320,1320,1320,1320,17
20241007,094200,59168297,1328,1328,1328,1328,753
20241007,094100,58168313,1328,1328,1328,1328,0
20241007,094000,58168313,1328,1328,1328,1328,1
20241007,093900,58166985,1325,1325,1325,1325,182
20241007,093800,57925835,1325,1325,1325,1325,119
20241007,093700,57768160,1331,1331,1331,1331,0
20241007,093600,57768160,1331,1331,1331,1331,100
20241007,093500,57635060,1331,1331,1331,1331,0
20241007,093400,57635060,1331,1331,1331,1331,0
20241007,093300,57635060,1331,1325,1331,1319,909
20241007,093200,56433923,1325,1325,1325,1325,0
20241007,093100,56433923,1325,1323,1325,1323,133
20241007,093000,56257870,1322,1316,1322,1316,63
20241007,092900,56174944,1323,1323,1323,1323,0
20241007,092800,56174944,1323,1323,1323,1323,2
20241007,092700,56172298,1314,1314,1314,1314,5
20241007,092600,56165728,1313,1320,1320,1313,2000
20241007,092500,53535201,1325,1325,1325,1325,0
20241007,092400,53535201,1325,1325,1325,1325,0
20241007,092300,53535201,1325,1325,1325,1325,2
20241007,092200,53532551,1325,1326,1326,1325,3553
20241007,092100,48824781,1335,1335,1335,1335,0
20241007,092000,48824781,1335,1335,1335,1335,0
20241007,091900,48824781,1335,1326,1335,1326,4801
20241007,091800,42458646,1326,1326,1326,1326,9
20241007,091700,42446712,1325,1324,1325,1324,576
20241007,091600,41683796,1326,1326,1326,1326,0
20241007,091500,41683796,1326,1327,1328,1326,9150
20241007,091400,29549789,1338,1338,1338,1338,12
20241007,091300,29533733,1338,1338,1345,1338,286
20241007,091200,29149518,1338,1338,1338,1338,0
20241007,091100,29149518,1338,1324,1338,1324,4430
20241007,091000,23260169,1324,1328,1328,1305,226
20241007,090900,22965197,1302,1302,1302,1302,0
20241007,090800,22965197,1302,1326,1326,1300,8481
20241007,090700,11810880,1325,1325,1325,1325,0
20241007,090600,11810880,1325,1326,1326,1325,2
20241007,090500,11808229,1325,1332,1332,1325,1301
20241007,090400,10079876,1332,1332,1332,1332,14
20241007,090300,10061228,1341,1340,1341,1340,1865
20241007,090200,7561063,1341,1342,1342,1335,2240
20241007,090100,4562531,1342,1347,1347,1336,3197
20241007,090000,275347,1347,1370,1370,1347,201