KissMeData/007460/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,185000,22479449176,1276,1276,1276,1276,104553
20241011,184900,22479449176,1276,1276,1276,1276,0
20241011,184800,22479449176,1276,1276,1276,1276,0
20241011,184700,22479449176,1276,1276,1276,1276,0
20241011,184600,22479449176,1276,1276,1276,1276,0
20241011,184500,22479449176,1276,1276,1276,1276,0
20241011,184400,22479449176,1276,1276,1276,1276,0
20241011,184300,22479449176,1276,1276,1276,1276,0
20241011,184200,22479449176,1276,1276,1276,1276,0
20241011,184100,22479449176,1276,1276,1276,1276,0
20241011,184000,22479449176,1276,1276,1276,1276,0
20241011,183900,22479449176,1276,1276,1276,1276,0
20241011,183800,22479449176,1276,1276,1276,1276,0
20241011,183700,22479449176,1276,1276,1276,1276,0
20241011,183600,22479449176,1276,1276,1276,1276,0
20241011,183500,22479449176,1276,1276,1276,1276,0
20241011,183400,22479449176,1276,1276,1276,1276,0
20241011,183300,22479449176,1276,1276,1276,1276,0
20241011,183200,22479449176,1276,1276,1276,1276,0
20241011,183100,22479449176,1276,1276,1276,1276,0
20241011,183000,22479449176,1276,1276,1276,1276,0
20241011,182900,22479449176,1276,1276,1276,1276,0
20241011,182800,22479449176,1276,1276,1276,1276,0
20241011,182700,22479449176,1276,1276,1276,1276,0
20241011,182600,22479449176,1276,1276,1276,1276,0
20241011,182500,22479449176,1276,1276,1276,1276,0
20241011,182400,22479449176,1276,1276,1276,1276,0
20241011,182300,22479449176,1276,1276,1276,1276,0
20241011,182200,22479449176,1276,1276,1276,1276,0
20241011,182100,22479449176,1276,1276,1276,1276,0
20241011,182000,22479449176,1276,1276,1276,1276,104553
20241011,181900,22479449176,1276,1276,1276,1276,0
20241011,181800,22479449176,1276,1276,1276,1276,0
20241011,181700,22479449176,1276,1276,1276,1276,0
20241011,181600,22479449176,1276,1276,1276,1276,0
20241011,181500,22479449176,1276,1276,1276,1276,0
20241011,181400,22479449176,1276,1276,1276,1276,0
20241011,181300,22479449176,1276,1276,1276,1276,0
20241011,181200,22479449176,1276,1276,1276,1276,0
20241011,181100,22479449176,1276,1276,1276,1276,0
20241011,181000,22479449176,1276,1276,1276,1276,0
20241011,180900,22479449176,1276,1276,1276,1276,0
20241011,180800,22479449176,1276,1276,1276,1276,0
20241011,180700,22479449176,1276,1276,1276,1276,0
20241011,180600,22479449176,1276,1276,1276,1276,0
20241011,180500,22479449176,1276,1276,1276,1276,0
20241011,180400,22479449176,1276,1276,1276,1276,0
20241011,180300,22479449176,1276,1276,1276,1276,0
20241011,180200,22479449176,1276,1276,1276,1276,0
20241011,180100,22479449176,1276,1276,1276,1276,0
20241011,180000,22479449176,1276,1276,1276,1276,0
20241011,175900,22479449176,1276,1276,1276,1276,0
20241011,175800,22479449176,1276,1276,1276,1276,0
20241011,175700,22479449176,1276,1276,1276,1276,0
20241011,175600,22479449176,1276,1276,1276,1276,0
20241011,175500,22479449176,1276,1276,1276,1276,0
20241011,175400,22479449176,1276,1276,1276,1276,0
20241011,175300,22479449176,1276,1276,1276,1276,0
20241011,175200,22479449176,1276,1276,1276,1276,0
20241011,175100,22479449176,1276,1276,1276,1276,0
20241011,175000,22479449176,1276,1276,1276,1276,104553
20241011,174900,22479449176,1276,1276,1276,1276,0
20241011,174800,22479449176,1276,1276,1276,1276,0
20241011,174700,22479449176,1276,1276,1276,1276,0
20241011,174600,22479449176,1276,1276,1276,1276,0
20241011,174500,22479449176,1276,1276,1276,1276,0
20241011,174400,22479449176,1276,1276,1276,1276,0
20241011,174300,22479449176,1276,1276,1276,1276,0
20241011,174200,22479449176,1276,1276,1276,1276,0
20241011,174100,22479449176,1276,1276,1276,1276,0
20241011,174000,22479449176,1276,1276,1276,1276,0
20241011,173900,22479449176,1276,1276,1276,1276,0
20241011,173800,22479449176,1276,1276,1276,1276,0
20241011,173700,22479449176,1276,1276,1276,1276,0
20241011,173600,22479449176,1276,1276,1276,1276,0
20241011,173500,22479449176,1276,1276,1276,1276,0
20241011,173400,22479449176,1276,1276,1276,1276,0
20241011,173300,22479449176,1276,1276,1276,1276,0
20241011,173200,22479449176,1276,1276,1276,1276,0
20241011,173100,22479449176,1276,1276,1276,1276,0
20241011,173000,22479449176,1276,1276,1276,1276,0
20241011,172900,22479449176,1276,1276,1276,1276,0
20241011,172800,22479449176,1276,1276,1276,1276,0
20241011,172700,22479449176,1276,1276,1276,1276,0
20241011,172600,22479449176,1276,1276,1276,1276,0
20241011,172500,22479449176,1276,1276,1276,1276,0
20241011,172400,22479449176,1276,1276,1276,1276,0
20241011,172300,22479449176,1276,1276,1276,1276,0
20241011,172200,22479449176,1276,1276,1276,1276,0
20241011,172100,22479449176,1276,1276,1276,1276,0
20241011,172000,22479449176,1276,1276,1276,1276,104553
20241011,171900,22479449176,1276,1276,1276,1276,0
20241011,171800,22479449176,1276,1276,1276,1276,0
20241011,171700,22479449176,1276,1276,1276,1276,0
20241011,171600,22479449176,1276,1276,1276,1276,0
20241011,171500,22479449176,1276,1276,1276,1276,0
20241011,171400,22479449176,1276,1276,1276,1276,0
20241011,171300,22479449176,1276,1276,1276,1276,0
20241011,171200,22479449176,1276,1276,1276,1276,0
20241011,171100,22479449176,1276,1276,1276,1276,0
20241011,171000,22479449176,1276,1276,1276,1276,0
20241011,170900,22479449176,1276,1276,1276,1276,0
20241011,170800,22479449176,1276,1276,1276,1276,0
20241011,170700,22479449176,1276,1276,1276,1276,0
20241011,170600,22479449176,1276,1276,1276,1276,0
20241011,170500,22479449176,1276,1276,1276,1276,0
20241011,170400,22479449176,1276,1276,1276,1276,0
20241011,170300,22479449176,1276,1276,1276,1276,0
20241011,170200,22479449176,1276,1276,1276,1276,0
20241011,170100,22479449176,1276,1276,1276,1276,0
20241011,170000,22479449176,1276,1276,1276,1276,0
20241011,165900,22479449176,1276,1276,1276,1276,0
20241011,165800,22479449176,1276,1276,1276,1276,0
20241011,165700,22479449176,1276,1276,1276,1276,0
20241011,165600,22479449176,1276,1276,1276,1276,0
20241011,165500,22479449176,1276,1276,1276,1276,0
20241011,165400,22479449176,1276,1276,1276,1276,0
20241011,165300,22479449176,1276,1276,1276,1276,0
20241011,165200,22479449176,1276,1276,1276,1276,0
20241011,165100,22479449176,1276,1276,1276,1276,0
20241011,165000,22479449176,1276,1276,1276,1276,104553
20241011,164900,22479449176,1276,1276,1276,1276,0
20241011,164800,22479449176,1276,1276,1276,1276,0
20241011,164700,22479449176,1276,1276,1276,1276,0
20241011,164600,22479449176,1276,1276,1276,1276,0
20241011,164500,22479449176,1276,1276,1276,1276,0
20241011,164400,22479449176,1276,1276,1276,1276,0
20241011,164300,22479449176,1276,1276,1276,1276,0
20241011,164200,22479449176,1276,1276,1276,1276,0
20241011,164100,22479449176,1276,1276,1276,1276,0
20241011,164000,22479449176,1276,1276,1276,1276,0
20241011,163900,22479449176,1276,1276,1276,1276,0
20241011,163800,22479449176,1276,1276,1276,1276,0
20241011,163700,22479449176,1276,1276,1276,1276,0
20241011,163600,22479449176,1276,1276,1276,1276,0
20241011,163500,22479449176,1276,1276,1276,1276,0
20241011,163400,22479449176,1276,1276,1276,1276,0
20241011,163300,22479449176,1276,1276,1276,1276,0
20241011,163200,22479449176,1276,1276,1276,1276,0
20241011,163100,22479449176,1276,1276,1276,1276,0
20241011,163000,22479449176,1276,1276,1276,1276,0
20241011,162900,22479449176,1276,1276,1276,1276,0
20241011,162800,22479449176,1276,1276,1276,1276,0
20241011,162700,22479449176,1276,1276,1276,1276,0
20241011,162600,22479449176,1276,1276,1276,1276,0
20241011,162500,22479449176,1276,1276,1276,1276,0
20241011,162400,22479449176,1276,1276,1276,1276,0
20241011,162300,22479449176,1276,1276,1276,1276,0
20241011,162200,22479449176,1276,1276,1276,1276,0
20241011,162100,22479449176,1276,1276,1276,1276,0
20241011,162000,22479449176,1276,1276,1276,1276,104553
20241011,161900,22479449176,1276,1276,1276,1276,0
20241011,161800,22479449176,1276,1276,1276,1276,0
20241011,161700,22479449176,1276,1276,1276,1276,0
20241011,161600,22479449176,1276,1276,1276,1276,0
20241011,161500,22479449176,1276,1276,1276,1276,0
20241011,161400,22479449176,1276,1276,1276,1276,0
20241011,161300,22479449176,1276,1276,1276,1276,0
20241011,161200,22479449176,1276,1276,1276,1276,0
20241011,161100,22479449176,1276,1276,1276,1276,0
20241011,161000,22479449176,1276,1276,1276,1276,0
20241011,160900,22479449176,1276,1276,1276,1276,0
20241011,160800,22479449176,1276,1276,1276,1276,0
20241011,160700,22479449176,1276,1276,1276,1276,0
20241011,160600,22479449176,1276,1276,1276,1276,0
20241011,160500,22479449176,1276,1276,1276,1276,0
20241011,160400,22479449176,1276,1276,1276,1276,0
20241011,160300,22479449176,1276,1276,1276,1276,0
20241011,160200,22479449176,1276,1276,1276,1276,0
20241011,160100,22479449176,1276,1276,1276,1276,0
20241011,160000,22479449176,1276,1276,1276,1276,0
20241011,155900,22479449176,1276,1276,1276,1276,0
20241011,155800,22479449176,1276,1276,1276,1276,0
20241011,155700,22479449176,1276,1276,1276,1276,0
20241011,155600,22479449176,1276,1276,1276,1276,0
20241011,155500,22479449176,1276,1276,1276,1276,0
20241011,155400,22479449176,1276,1276,1276,1276,0
20241011,155300,22479449176,1276,1276,1276,1276,0
20241011,155200,22479449176,1276,1276,1276,1276,0
20241011,155100,22479449176,1276,1276,1276,1276,0
20241011,155000,22479449176,1276,1276,1276,1276,104553
20241011,154900,22479449176,1276,1276,1276,1276,0
20241011,154800,22479449176,1276,1276,1276,1276,0
20241011,154700,22479449176,1276,1276,1276,1276,0
20241011,154600,22479449176,1276,1276,1276,1276,0
20241011,154500,22479449176,1276,1276,1276,1276,0
20241011,154400,22479449176,1276,1276,1276,1276,0
20241011,154300,22479449176,1276,1276,1276,1276,0
20241011,154200,22479449176,1276,1276,1276,1276,0
20241011,154100,22479449176,1276,1276,1276,1276,0
20241011,154000,22479449176,1276,1276,1276,1276,0
20241011,153900,22479449176,1276,1276,1276,1276,0
20241011,153800,22479449176,1276,1276,1276,1276,0
20241011,153700,22479449176,1276,1276,1276,1276,0
20241011,153600,22479449176,1276,1276,1276,1276,0
20241011,153500,22479449176,1276,1276,1276,1276,0
20241011,153400,22479449176,1276,1276,1276,1276,0
20241011,153300,22479449176,1276,1276,1276,1276,0
20241011,153200,22479449176,1276,1276,1276,1276,0
20241011,153100,22479449176,1276,1276,1276,1276,0
20241011,153000,22479449176,1276,1276,1276,1276,104553
20241011,152900,22346039548,1271,1271,1271,1271,0
20241011,152800,22346039548,1271,1271,1271,1271,0
20241011,152700,22346039548,1271,1271,1271,1271,0
20241011,152600,22346039548,1271,1271,1271,1271,0
20241011,152500,22346039548,1271,1271,1271,1271,0
20241011,152400,22346039548,1271,1271,1271,1271,0
20241011,152300,22346039548,1271,1271,1271,1271,0
20241011,152200,22346039548,1271,1271,1271,1271,0
20241011,152100,22346039548,1271,1271,1271,1271,0
20241011,152000,22346039548,1271,1271,1271,1271,0
20241011,151900,22346039548,1271,1277,1278,1271,44589
20241011,151800,22289258801,1277,1272,1277,1271,29265
20241011,151700,22251996921,1272,1277,1280,1272,27996
20241011,151600,22216303924,1277,1282,1283,1273,35286
20241011,151500,22171137205,1281,1279,1285,1273,83797
20241011,151400,22063861352,1280,1272,1280,1270,55028
20241011,151300,21993672569,1272,1269,1272,1268,5984
20241011,151200,21986070613,1268,1269,1269,1266,43652
20241011,151100,21930733730,1269,1270,1271,1268,20048
20241011,151000,21905282165,1270,1279,1279,1270,50158
20241011,150900,21841408382,1276,1277,1280,1273,40235
20241011,150800,21790001093,1276,1275,1290,1273,78473
20241011,150700,21689479621,1275,1273,1275,1273,11070
20241011,150600,21675377336,1273,1274,1274,1273,19909
20241011,150500,21650024871,1274,1272,1274,1272,2149
20241011,150400,21647288862,1273,1274,1274,1272,13962
20241011,150300,21629513096,1274,1275,1275,1273,23509
20241011,150200,21599560714,1273,1273,1275,1271,23805
20241011,150100,21569263764,1273,1270,1273,1269,8591
20241011,150000,21558337888,1270,1270,1271,1269,22435
20241011,145900,21529844815,1270,1267,1271,1267,18925
20241011,145800,21505819829,1267,1266,1268,1266,10457
20241011,145700,21492567251,1266,1267,1267,1266,8857
20241011,145600,21481351264,1266,1267,1267,1266,3198
20241011,145500,21477299609,1266,1266,1267,1266,3214
20241011,145400,21473229946,1266,1265,1266,1265,4804
20241011,145300,21467151711,1264,1264,1267,1264,22150
20241011,145200,21439129013,1264,1265,1265,1264,12790
20241011,145100,21422950892,1265,1265,1265,1264,24649
20241011,145000,21391770209,1265,1265,1265,1264,17505
20241011,144900,21369626421,1264,1263,1265,1263,21565
20241011,144800,21342371837,1263,1262,1263,1261,11557
20241011,144700,21327781030,1261,1262,1263,1261,11945
20241011,144600,21312708416,1263,1263,1263,1262,3763
20241011,144500,21307957633,1262,1261,1264,1261,19267
20241011,144400,21283628187,1262,1260,1263,1260,23035
20241011,144300,21254584750,1260,1259,1261,1259,11546
20241011,144200,21240035580,1260,1261,1261,1259,41624
20241011,144100,21187604231,1261,1263,1264,1260,141049
20241011,144000,21009727388,1263,1264,1264,1263,18247
20241011,143900,20986678263,1264,1263,1265,1263,19619
20241011,143800,20961882761,1263,1264,1264,1262,36055
20241011,143700,20916339845,1264,1265,1265,1263,11174
20241011,143600,20902220310,1265,1267,1267,1265,17463
20241011,143500,20880111735,1267,1269,1269,1265,25251
20241011,143400,20848124998,1269,1269,1271,1266,17783
20241011,143300,20825554878,1269,1273,1274,1269,14869
20241011,143200,20806654473,1277,1271,1279,1271,16535
20241011,143100,20785580092,1270,1266,1270,1262,5145
20241011,143000,20779066728,1261,1271,1272,1261,39154
20241011,142900,20729405821,1270,1267,1270,1267,8229
20241011,142800,20718961512,1266,1264,1266,1263,13747
20241011,142700,20701578940,1263,1261,1264,1261,17906
20241011,142600,20678986820,1261,1261,1262,1260,5355
20241011,142500,20672234036,1262,1260,1262,1260,2993
20241011,142400,20668460856,1260,1260,1262,1260,19117
20241011,142300,20644363183,1260,1262,1263,1259,30531
20241011,142200,20605879590,1263,1263,1264,1261,11203
20241011,142100,20591731112,1263,1261,1263,1261,18115
20241011,142000,20568877519,1261,1257,1261,1257,16165
20241011,141900,20548548577,1257,1260,1262,1257,27817
20241011,141800,20513529285,1260,1264,1264,1259,17351
20241011,141700,20491636854,1264,1265,1267,1264,31937
20241011,141600,20451245540,1266,1260,1266,1260,28176
20241011,141500,20415674359,1260,1258,1260,1257,9043
20241011,141400,20404293719,1258,1260,1260,1257,10709
20241011,141300,20390816582,1258,1261,1262,1257,6600
20241011,141200,20382504006,1261,1254,1262,1253,25249
20241011,141100,20350772964,1253,1264,1264,1252,224680
20241011,141000,20068058440,1261,1264,1265,1261,29224
20241011,140900,20031170992,1265,1265,1269,1265,69764
20241011,140800,19942893411,1266,1264,1266,1264,8063
20241011,140700,19932693351,1264,1264,1265,1263,7946
20241011,140600,19922657279,1263,1263,1266,1261,10153
20241011,140500,19909836868,1266,1270,1270,1261,140577
20241011,140400,19731925814,1270,1274,1275,1269,43109
20241011,140300,19677147479,1275,1274,1276,1273,17281
20241011,140200,19655125803,1274,1274,1275,1272,7385
20241011,140100,19645721572,1273,1273,1273,1272,7470
20241011,140000,19636213995,1273,1273,1273,1272,7338
20241011,135900,19626878079,1270,1273,1277,1270,19174
20241011,135800,19602519344,1277,1274,1279,1270,33208
20241011,135700,19560257055,1273,1274,1276,1270,11427
20241011,135600,19545703288,1274,1274,1281,1270,34254
20241011,135500,19502064230,1274,1275,1276,1270,32071
20241011,135400,19461287358,1275,1275,1277,1274,13377
20241011,135300,19444230287,1271,1271,1275,1270,26254
20241011,135200,19410865713,1271,1277,1277,1270,91339
20241011,135100,19294532186,1277,1283,1285,1277,194418
20241011,135000,19045708166,1284,1284,1285,1283,42420
20241011,134900,18991259013,1285,1285,1285,1284,2256
20241011,134800,18988361256,1285,1286,1286,1284,31329
20241011,134700,18948105124,1286,1286,1287,1285,5370
20241011,134600,18941201684,1285,1286,1288,1285,26760
20241011,134500,18906797858,1286,1288,1288,1286,20527
20241011,134400,18880397748,1288,1286,1288,1285,16766
20241011,134300,18858840890,1286,1288,1288,1285,31731
20241011,134200,18818015713,1287,1292,1292,1287,68792
20241011,134100,18729344398,1292,1294,1294,1292,10809
20241011,134000,18715373225,1294,1294,1294,1292,2961
20241011,133900,18711543481,1293,1294,1294,1293,898
20241011,133800,18710381789,1293,1292,1294,1292,13604
20241011,133700,18692789400,1292,1292,1292,1291,5926
20241011,133600,18685134475,1292,1291,1293,1291,4334
20241011,133500,18679535306,1291,1294,1294,1291,8533
20241011,133400,18668508166,1294,1294,1295,1293,3994
20241011,133300,18663336995,1292,1296,1296,1291,25560
20241011,133200,18630257245,1296,1297,1298,1296,13132
20241011,133100,18613226457,1297,1297,1298,1296,19923
20241011,133000,18587393985,1297,1298,1298,1296,12328
20241011,132900,18571402099,1298,1294,1298,1294,22795
20241011,132800,18541842661,1294,1292,1299,1292,60275
20241011,132700,18463705406,1293,1293,1294,1291,27632
20241011,132600,18427988105,1293,1291,1293,1291,4899
20241011,132500,18421656811,1291,1290,1292,1290,1701
20241011,132400,18419461669,1290,1292,1293,1290,18058
20241011,132300,18396138883,1293,1292,1294,1291,2933
20241011,132200,18392347423,1294,1286,1294,1286,21899
20241011,132100,18364102507,1287,1288,1288,1287,6299
20241011,132000,18355993629,1287,1285,1287,1285,10159
20241011,131900,18342924511,1286,1286,1287,1286,9440
20241011,131800,18330784393,1287,1286,1287,1286,1181
20241011,131700,18329264794,1286,1287,1287,1286,16572
20241011,131600,18307950951,1287,1287,1288,1286,10853
20241011,131500,18293978026,1287,1289,1289,1287,22567
20241011,131400,18264918639,1289,1288,1289,1288,4036
20241011,131300,18259717342,1289,1287,1289,1287,14261
20241011,131200,18241351065,1287,1284,1287,1283,23972
20241011,131100,18210563678,1283,1283,1284,1282,29402
20241011,131000,18172836767,1284,1286,1286,1283,26592
20241011,130900,18138669536,1287,1290,1290,1287,12148
20241011,130800,18123015883,1290,1288,1290,1288,5857
20241011,130700,18115467245,1288,1285,1288,1285,12738
20241011,130600,18099077611,1286,1283,1286,1282,55278
20241011,130500,18028154035,1284,1285,1286,1284,40830
20241011,130400,17975688461,1285,1287,1287,1285,28217
20241011,130300,17939409723,1287,1285,1287,1284,5726
20241011,130200,17932052032,1285,1288,1288,1284,43690
20241011,130100,17875902897,1287,1293,1293,1287,58809
20241011,130000,17800040401,1294,1294,1296,1292,32861
20241011,125900,17757510882,1295,1295,1296,1291,3565
20241011,125800,17752895425,1295,1294,1295,1290,7899
20241011,125700,17742685132,1294,1301,1301,1293,38422
20241011,125600,17692860406,1300,1301,1302,1299,14708
20241011,125500,17673736142,1302,1306,1306,1302,25811
20241011,125400,17640062264,1306,1303,1306,1302,9019
20241011,125300,17628303940,1303,1303,1303,1302,4818
20241011,125200,17622028378,1302,1298,1304,1298,15526
20241011,125100,17601828881,1298,1299,1300,1296,12560
20241011,125000,17585512942,1298,1294,1298,1294,3194
20241011,124900,17581372227,1294,1296,1298,1294,14969
20241011,124800,17561982652,1297,1299,1302,1297,11914
20241011,124700,17546503177,1300,1293,1300,1293,12679
20241011,124600,17530063949,1293,1290,1293,1290,17078
20241011,124500,17508030488,1290,1288,1290,1288,11422
20241011,124400,17493310415,1288,1286,1288,1286,9053
20241011,124300,17481659185,1286,1287,1287,1286,4821
20241011,124200,17475456621,1287,1288,1289,1286,24550
20241011,124100,17443846703,1288,1290,1290,1287,5324
20241011,124000,17436987904,1290,1289,1290,1287,34598
20241011,123900,17392381502,1289,1289,1290,1287,6067
20241011,123800,17384562321,1289,1290,1290,1287,10789
20241011,123700,17370663536,1290,1293,1293,1287,15485
20241011,123600,17350697684,1291,1292,1293,1291,4278
20241011,123500,17345169752,1292,1289,1292,1287,4962
20241011,123400,17338774390,1289,1291,1291,1289,14564
20241011,123300,17319982169,1291,1290,1292,1290,10340
20241011,123200,17306633947,1290,1288,1290,1286,3625
20241011,123100,17301962511,1288,1285,1288,1285,4670
20241011,123000,17295958015,1285,1283,1286,1283,12553
20241011,122900,17279844316,1283,1283,1284,1283,8598
20241011,122800,17268808694,1284,1287,1289,1283,61951
20241011,122700,17189187572,1289,1288,1289,1287,17288
20241011,122600,17166918511,1288,1289,1290,1288,10793
20241011,122500,17153000048,1289,1290,1290,1288,5231
20241011,122400,17146255310,1290,1287,1290,1286,9620
20241011,122300,17133872787,1287,1285,1290,1285,8433
20241011,122200,17123031136,1285,1287,1288,1284,50152
20241011,122100,17058552078,1288,1292,1292,1287,39032
20241011,122000,17008233327,1290,1290,1291,1289,13907
20241011,121900,16990294205,1290,1291,1291,1289,7947
20241011,121800,16980045667,1289,1289,1289,1288,9037
20241011,121700,16968399035,1288,1292,1292,1287,33861
20241011,121600,16924748946,1292,1289,1293,1289,11649
20241011,121500,16909715690,1289,1291,1292,1289,6370
20241011,121400,16901497031,1291,1289,1291,1287,19679
20241011,121300,16876131526,1289,1288,1289,1286,15326
20241011,121200,16856393602,1289,1296,1297,1288,81015
20241011,121100,16751766006,1297,1295,1298,1295,30836
20241011,121000,16711786938,1296,1295,1296,1294,26585
20241011,120900,16677377516,1295,1299,1299,1295,45335
20241011,120800,16618624015,1299,1302,1302,1299,100834
20241011,120700,16487524969,1302,1303,1303,1301,41065
20241011,120600,16434071458,1303,1307,1307,1303,29469
20241011,120500,16395639030,1307,1308,1308,1307,5331
20241011,120400,16388670022,1308,1308,1308,1307,2447
20241011,120300,16385469353,1308,1309,1309,1308,11643
20241011,120200,16370238748,1309,1307,1309,1307,13620
20241011,120100,16352423351,1307,1307,1308,1306,6439
20241011,120000,16344008524,1307,1305,1308,1304,4551
20241011,115900,16338065209,1305,1306,1307,1305,20839
20241011,115800,16310864207,1307,1307,1308,1306,21357
20241011,115700,16282950507,1307,1308,1309,1307,11559
20241011,115600,16267831574,1308,1307,1309,1307,7833
20241011,115500,16257588099,1307,1308,1308,1307,8257
20241011,115400,16246790512,1308,1310,1310,1308,13449
20241011,115300,16229183514,1310,1313,1314,1309,19119
20241011,115200,16204129761,1314,1313,1316,1313,2864
20241011,115100,16200366925,1314,1310,1315,1310,14893
20241011,115000,16180799253,1310,1310,1310,1309,6569
20241011,114900,16172196927,1310,1316,1316,1309,58129
20241011,114800,16095886395,1316,1316,1317,1316,7201
20241011,114700,16086405877,1317,1314,1317,1314,38917
20241011,114600,16035245439,1314,1311,1314,1311,24527
20241011,114500,16003050342,1312,1314,1314,1312,4853
20241011,114400,15996681406,1314,1313,1314,1312,2841
20241011,114300,15992950892,1313,1312,1314,1312,4981
20241011,114200,15986410125,1312,1312,1312,1310,10252
20241011,114100,15972962033,1311,1308,1312,1308,7986
20241011,114000,15962486586,1312,1309,1312,1307,21709
20241011,113900,15934037727,1307,1308,1310,1305,37732
20241011,113800,15884727961,1309,1311,1312,1309,18014
20241011,113700,15861130798,1312,1312,1315,1310,18964
20241011,113600,15836238673,1312,1312,1314,1311,11983
20241011,113500,15820519808,1311,1312,1312,1310,12127
20241011,113400,15804626137,1312,1311,1313,1310,5872
20241011,113300,15796926873,1312,1314,1314,1310,29299
20241011,113200,15758479626,1314,1314,1315,1309,31930
20241011,113100,15716574744,1314,1308,1314,1308,31891
20241011,113000,15674762917,1308,1306,1308,1306,11385
20241011,112900,15659877014,1307,1305,1307,1304,16213
20241011,112800,15638711451,1305,1304,1305,1303,7062
20241011,112700,15629502004,1304,1304,1305,1301,71877
20241011,112600,15535867922,1304,1305,1308,1303,39914
20241011,112500,15483813671,1307,1308,1309,1305,86766
20241011,112400,15370433807,1308,1308,1310,1307,50091
20241011,112300,15304891668,1307,1309,1310,1307,20979
20241011,112200,15277443482,1309,1309,1311,1308,24478
20241011,112100,15245392203,1310,1311,1311,1309,22616
20241011,112000,15215763996,1311,1311,1312,1311,7188
20241011,111900,15206338306,1312,1312,1312,1310,7095
20241011,111800,15197037454,1311,1311,1312,1311,11197
20241011,111700,15182357985,1311,1311,1313,1310,13677
20241011,111600,15164422597,1312,1311,1312,1310,26135
20241011,111500,15130159807,1311,1312,1312,1311,15609
20241011,111400,15109695326,1312,1312,1312,1310,6189
20241011,111300,15101579115,1312,1310,1313,1310,14289
20241011,111200,15082826859,1310,1311,1314,1309,14980
20241011,111100,15063199347,1311,1311,1313,1310,28857
20241011,111000,15025383177,1310,1311,1312,1310,19711
20241011,110900,14999548380,1312,1310,1313,1310,11020
20241011,110800,14985100559,1310,1314,1314,1309,58554
20241011,110700,14908331947,1314,1316,1317,1313,50191
20241011,110600,14842293294,1315,1318,1320,1314,59080
20241011,110500,14764429189,1318,1313,1318,1312,25687
20241011,110400,14730649851,1313,1316,1317,1311,51345
20241011,110300,14663218456,1317,1313,1320,1311,25646
20241011,110200,14629467266,1313,1309,1313,1308,26837
20241011,110100,14594323412,1308,1307,1310,1307,30559
20241011,110000,14554338657,1308,1308,1308,1305,51506
20241011,105900,14487047790,1307,1310,1311,1307,34350
20241011,105800,14442077999,1310,1316,1319,1309,88091
20241011,105700,14326279168,1319,1316,1320,1316,42185
20241011,105600,14270627897,1316,1312,1316,1311,52127
20241011,105500,14202213895,1313,1317,1317,1311,72331
20241011,105400,14107226606,1317,1318,1319,1314,58225
20241011,105300,14030592697,1319,1319,1321,1317,35916
20241011,105200,13983200717,1317,1329,1329,1314,164869
20241011,105100,13765434190,1329,1326,1329,1325,27401
20241011,105000,13729074158,1326,1326,1328,1323,82674
20241011,104900,13619489347,1326,1327,1327,1324,25644
20241011,104800,13585485578,1327,1325,1327,1323,64806
20241011,104700,13499628762,1326,1331,1331,1325,52160
20241011,104600,13430341471,1331,1332,1334,1330,83584
20241011,104500,13318955677,1332,1321,1332,1321,124481
20241011,104400,13153790523,1321,1326,1326,1316,75676
20241011,104300,13053904247,1326,1328,1330,1325,72334
20241011,104200,12957924492,1327,1331,1332,1319,134460
20241011,104100,12779460561,1331,1329,1331,1328,116823
20241011,104000,12624126281,1329,1318,1330,1318,351405
20241011,103900,12158784780,1318,1317,1319,1317,62685
20241011,103800,12076164792,1317,1312,1320,1310,202399
20241011,103700,11809806628,1312,1305,1313,1305,58744
20241011,103600,11732846396,1304,1300,1304,1299,22730
20241011,103500,11703261324,1299,1306,1306,1297,79261
20241011,103400,11600093925,1306,1306,1307,1305,21541
20241011,103300,11571952918,1306,1310,1310,1304,12304
20241011,103200,11555872173,1307,1308,1311,1305,37380
20241011,103100,11506921985,1308,1311,1311,1302,54070
20241011,103000,11436174964,1311,1304,1311,1303,76513
20241011,102900,11336151172,1304,1306,1306,1303,26713
20241011,102800,11301283489,1306,1303,1307,1300,73333
20241011,102700,11205681792,1303,1300,1303,1297,86603
20241011,102600,11093162741,1300,1296,1300,1296,37179
20241011,102500,11044902608,1296,1290,1296,1289,37574
20241011,102400,10996298072,1288,1289,1289,1288,6585
20241011,102300,10987811708,1288,1290,1290,1280,39769
20241011,102200,10936663024,1289,1283,1290,1283,38163
20241011,102100,10887516515,1283,1283,1283,1283,5999
20241011,102000,10879819798,1283,1283,1284,1282,3939
20241011,101900,10874764536,1283,1283,1283,1281,4540
20241011,101800,10868943114,1283,1280,1283,1277,31638
20241011,101700,10828473809,1280,1283,1283,1279,56172
20241011,101600,10756543787,1283,1282,1284,1282,23583
20241011,101500,10726299314,1283,1283,1284,1282,24933
20241011,101400,10694309026,1284,1281,1284,1280,16222
20241011,101300,10673508925,1281,1282,1283,1279,68695
20241011,101200,10585579559,1281,1280,1287,1279,31733
20241011,101100,10544936009,1279,1282,1283,1279,53218
20241011,101000,10476816067,1281,1289,1290,1281,44291
20241011,100900,10419917173,1289,1290,1292,1287,19131
20241011,100800,10395256345,1292,1284,1292,1283,43603
20241011,100700,10339015066,1284,1281,1285,1280,20740
20241011,100600,10312441994,1280,1287,1287,1278,161537
20241011,100500,10105295511,1287,1295,1295,1287,39559
20241011,100400,10054295129,1295,1293,1297,1290,16837
20241011,100300,10032520335,1290,1298,1298,1290,13733
20241011,100200,10014767243,1298,1287,1298,1287,31569
20241011,100100,9974092878,1288,1289,1290,1287,88739
20241011,100000,9859745368,1289,1298,1299,1289,105076
20241011,095900,9723773940,1298,1303,1303,1297,58992
20241011,095800,9647107760,1303,1303,1304,1300,46834
20241011,095700,9586152284,1303,1297,1303,1297,45319
20241011,095600,9527308098,1296,1304,1305,1296,126680
20241011,095500,9362550096,1304,1313,1316,1304,130987
20241011,095400,9190877717,1313,1306,1315,1306,330228
20241011,095300,8758046336,1306,1299,1308,1299,191710
20241011,095200,8508386761,1300,1293,1301,1293,198738
20241011,095100,8250297622,1294,1292,1294,1290,43079
20241011,095000,8194613032,1291,1289,1291,1288,54885
20241011,094900,8123839157,1288,1288,1290,1288,31522
20241011,094800,8083192225,1289,1288,1289,1285,44291
20241011,094700,8026175974,1288,1295,1295,1287,50652
20241011,094600,7960753581,1294,1293,1297,1292,83472
20241011,094500,7852715903,1293,1290,1297,1286,119852
20241011,094400,7697871403,1290,1286,1290,1286,44305
20241011,094300,7640792279,1287,1286,1288,1285,27612
20241011,094200,7605280411,1285,1288,1288,1282,26967
20241011,094100,7570599683,1288,1286,1290,1284,73396
20241011,094000,7476061802,1286,1284,1287,1282,70755
20241011,093900,7385190983,1285,1279,1285,1279,123783
20241011,093800,7226441412,1279,1282,1283,1278,53434
20241011,093700,7158009918,1282,1281,1283,1277,94731
20241011,093600,7036763923,1281,1279,1281,1276,83463
20241011,093500,6929951063,1275,1270,1279,1270,110346
20241011,093400,6789315369,1270,1260,1271,1260,79474
20241011,093300,6688897284,1258,1253,1264,1252,104958
20241011,093200,6556936372,1253,1258,1259,1252,54841
20241011,093100,6488071242,1258,1258,1260,1257,40377
20241011,093000,6437286378,1259,1266,1266,1257,113299
20241011,092900,6294327212,1266,1263,1266,1262,70423
20241011,092800,6205391516,1263,1273,1273,1262,133930
20241011,092700,6035747151,1272,1271,1275,1271,38637
20241011,092600,5986536143,1271,1263,1275,1261,92981
20241011,092500,5868796900,1263,1279,1279,1262,93964
20241011,092400,5749720639,1277,1271,1284,1270,67573
20241011,092300,5663428255,1272,1276,1277,1269,108667
20241011,092200,5525239130,1276,1278,1278,1275,37658
20241011,092100,5477174744,1278,1278,1280,1277,26512
20241011,092000,5443283851,1279,1280,1283,1277,18535
20241011,091900,5419575190,1280,1279,1280,1275,73609
20241011,091800,5325486930,1280,1283,1284,1276,116463
20241011,091700,5176491507,1281,1283,1284,1279,47769
20241011,091600,5115325383,1283,1280,1286,1278,58917
20241011,091500,5039826499,1281,1290,1290,1281,47517
20241011,091400,4978742421,1290,1282,1290,1280,76377
20241011,091300,4880708600,1281,1289,1290,1275,157144
20241011,091200,4679332944,1289,1299,1299,1286,219406
20241011,091100,4396384742,1299,1314,1315,1297,209998
20241011,091000,4121987240,1314,1303,1318,1298,371544
20241011,090900,3636450694,1302,1300,1304,1296,200834
20241011,090800,3375408299,1300,1309,1311,1298,268117
20241011,090700,3025342678,1308,1301,1312,1300,319283
20241011,090600,2608078702,1300,1292,1308,1281,449142
20241011,090500,2025650289,1292,1290,1309,1284,355011
20241011,090400,1565452611,1293,1279,1293,1268,404063
20241011,090300,1048916704,1278,1255,1280,1254,251093
20241011,090200,730383909,1258,1241,1260,1241,219169
20241011,090100,455722085,1242,1244,1250,1235,166256
20241011,090000,249598158,1244,1238,1251,1235,188617