KissMeData/046390/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,193000,31431027,1445,1445,1445,1445,1504
20241011,192900,31431027,1445,1445,1445,1445,0
20241011,192800,31431027,1445,1445,1445,1445,0
20241011,192700,31431027,1445,1445,1445,1445,0
20241011,192600,31431027,1445,1445,1445,1445,0
20241011,192500,31431027,1445,1445,1445,1445,0
20241011,192400,31431027,1445,1445,1445,1445,0
20241011,192300,31431027,1445,1445,1445,1445,0
20241011,192200,31431027,1445,1445,1445,1445,0
20241011,192100,31431027,1445,1445,1445,1445,0
20241011,192000,31431027,1445,1445,1445,1445,0
20241011,191900,31431027,1445,1445,1445,1445,0
20241011,191800,31431027,1445,1445,1445,1445,0
20241011,191700,31431027,1445,1445,1445,1445,0
20241011,191600,31431027,1445,1445,1445,1445,0
20241011,191500,31431027,1445,1445,1445,1445,0
20241011,191400,31431027,1445,1445,1445,1445,0
20241011,191300,31431027,1445,1445,1445,1445,0
20241011,191200,31431027,1445,1445,1445,1445,0
20241011,191100,31431027,1445,1445,1445,1445,0
20241011,191000,31431027,1445,1445,1445,1445,0
20241011,190900,31431027,1445,1445,1445,1445,0
20241011,190800,31431027,1445,1445,1445,1445,0
20241011,190700,31431027,1445,1445,1445,1445,0
20241011,190600,31431027,1445,1445,1445,1445,0
20241011,190500,31431027,1445,1445,1445,1445,0
20241011,190400,31431027,1445,1445,1445,1445,0
20241011,190300,31431027,1445,1445,1445,1445,0
20241011,190200,31431027,1445,1445,1445,1445,0
20241011,190100,31431027,1445,1445,1445,1445,0
20241011,190000,31431027,1445,1445,1445,1445,1504
20241011,185900,31431027,1445,1445,1445,1445,0
20241011,185800,31431027,1445,1445,1445,1445,0
20241011,185700,31431027,1445,1445,1445,1445,0
20241011,185600,31431027,1445,1445,1445,1445,0
20241011,185500,31431027,1445,1445,1445,1445,0
20241011,185400,31431027,1445,1445,1445,1445,0
20241011,185300,31431027,1445,1445,1445,1445,0
20241011,185200,31431027,1445,1445,1445,1445,0
20241011,185100,31431027,1445,1445,1445,1445,0
20241011,185000,31431027,1445,1445,1445,1445,0
20241011,184900,31431027,1445,1445,1445,1445,0
20241011,184800,31431027,1445,1445,1445,1445,0
20241011,184700,31431027,1445,1445,1445,1445,0
20241011,184600,31431027,1445,1445,1445,1445,0
20241011,184500,31431027,1445,1445,1445,1445,0
20241011,184400,31431027,1445,1445,1445,1445,0
20241011,184300,31431027,1445,1445,1445,1445,0
20241011,184200,31431027,1445,1445,1445,1445,0
20241011,184100,31431027,1445,1445,1445,1445,0
20241011,184000,31431027,1445,1445,1445,1445,0
20241011,183900,31431027,1445,1445,1445,1445,0
20241011,183800,31431027,1445,1445,1445,1445,0
20241011,183700,31431027,1445,1445,1445,1445,0
20241011,183600,31431027,1445,1445,1445,1445,0
20241011,183500,31431027,1445,1445,1445,1445,0
20241011,183400,31431027,1445,1445,1445,1445,0
20241011,183300,31431027,1445,1445,1445,1445,0
20241011,183200,31431027,1445,1445,1445,1445,0
20241011,183100,31431027,1445,1445,1445,1445,0
20241011,183000,31431027,1445,1445,1445,1445,1504
20241011,182900,31431027,1445,1445,1445,1445,0
20241011,182800,31431027,1445,1445,1445,1445,0
20241011,182700,31431027,1445,1445,1445,1445,0
20241011,182600,31431027,1445,1445,1445,1445,0
20241011,182500,31431027,1445,1445,1445,1445,0
20241011,182400,31431027,1445,1445,1445,1445,0
20241011,182300,31431027,1445,1445,1445,1445,0
20241011,182200,31431027,1445,1445,1445,1445,0
20241011,182100,31431027,1445,1445,1445,1445,0
20241011,182000,31431027,1445,1445,1445,1445,0
20241011,181900,31431027,1445,1445,1445,1445,0
20241011,181800,31431027,1445,1445,1445,1445,0
20241011,181700,31431027,1445,1445,1445,1445,0
20241011,181600,31431027,1445,1445,1445,1445,0
20241011,181500,31431027,1445,1445,1445,1445,0
20241011,181400,31431027,1445,1445,1445,1445,0
20241011,181300,31431027,1445,1445,1445,1445,0
20241011,181200,31431027,1445,1445,1445,1445,0
20241011,181100,31431027,1445,1445,1445,1445,0
20241011,181000,31431027,1445,1445,1445,1445,0
20241011,180900,31431027,1445,1445,1445,1445,0
20241011,180800,31431027,1445,1445,1445,1445,0
20241011,180700,31431027,1445,1445,1445,1445,0
20241011,180600,31431027,1445,1445,1445,1445,0
20241011,180500,31431027,1445,1445,1445,1445,0
20241011,180400,31431027,1445,1445,1445,1445,0
20241011,180300,31431027,1445,1445,1445,1445,0
20241011,180200,31431027,1445,1445,1445,1445,0
20241011,180100,31431027,1445,1445,1445,1445,0
20241011,180000,31431027,1445,1445,1445,1445,1504
20241011,175900,31431027,1445,1445,1445,1445,0
20241011,175800,31431027,1445,1445,1445,1445,0
20241011,175700,31431027,1445,1445,1445,1445,0
20241011,175600,31431027,1445,1445,1445,1445,0
20241011,175500,31431027,1445,1445,1445,1445,0
20241011,175400,31431027,1445,1445,1445,1445,0
20241011,175300,31431027,1445,1445,1445,1445,0
20241011,175200,31431027,1445,1445,1445,1445,0
20241011,175100,31431027,1445,1445,1445,1445,0
20241011,175000,31431027,1445,1445,1445,1445,0
20241011,174900,31431027,1445,1445,1445,1445,0
20241011,174800,31431027,1445,1445,1445,1445,0
20241011,174700,31431027,1445,1445,1445,1445,0
20241011,174600,31431027,1445,1445,1445,1445,0
20241011,174500,31431027,1445,1445,1445,1445,0
20241011,174400,31431027,1445,1445,1445,1445,0
20241011,174300,31431027,1445,1445,1445,1445,0
20241011,174200,31431027,1445,1445,1445,1445,0
20241011,174100,31431027,1445,1445,1445,1445,0
20241011,174000,31431027,1445,1445,1445,1445,0
20241011,173900,31431027,1445,1445,1445,1445,0
20241011,173800,31431027,1445,1445,1445,1445,0
20241011,173700,31431027,1445,1445,1445,1445,0
20241011,173600,31431027,1445,1445,1445,1445,0
20241011,173500,31431027,1445,1445,1445,1445,0
20241011,173400,31431027,1445,1445,1445,1445,0
20241011,173300,31431027,1445,1445,1445,1445,0
20241011,173200,31431027,1445,1445,1445,1445,0
20241011,173100,31431027,1445,1445,1445,1445,0
20241011,173000,31431027,1445,1445,1445,1445,1504
20241011,172900,31431027,1445,1445,1445,1445,0
20241011,172800,31431027,1445,1445,1445,1445,0
20241011,172700,31431027,1445,1445,1445,1445,0
20241011,172600,31431027,1445,1445,1445,1445,0
20241011,172500,31431027,1445,1445,1445,1445,0
20241011,172400,31431027,1445,1445,1445,1445,0
20241011,172300,31431027,1445,1445,1445,1445,0
20241011,172200,31431027,1445,1445,1445,1445,0
20241011,172100,31431027,1445,1445,1445,1445,0
20241011,172000,31431027,1445,1445,1445,1445,0
20241011,171900,31431027,1445,1445,1445,1445,0
20241011,171800,31431027,1445,1445,1445,1445,0
20241011,171700,31431027,1445,1445,1445,1445,0
20241011,171600,31431027,1445,1445,1445,1445,0
20241011,171500,31431027,1445,1445,1445,1445,0
20241011,171400,31431027,1445,1445,1445,1445,0
20241011,171300,31431027,1445,1445,1445,1445,0
20241011,171200,31431027,1445,1445,1445,1445,0
20241011,171100,31431027,1445,1445,1445,1445,0
20241011,171000,31431027,1445,1445,1445,1445,0
20241011,170900,31431027,1445,1445,1445,1445,0
20241011,170800,31431027,1445,1445,1445,1445,0
20241011,170700,31431027,1445,1445,1445,1445,0
20241011,170600,31431027,1445,1445,1445,1445,0
20241011,170500,31431027,1445,1445,1445,1445,0
20241011,170400,31431027,1445,1445,1445,1445,0
20241011,170300,31431027,1445,1445,1445,1445,0
20241011,170200,31431027,1445,1445,1445,1445,0
20241011,170100,31431027,1445,1445,1445,1445,0
20241011,170000,31431027,1445,1445,1445,1445,1504
20241011,165900,31431027,1445,1445,1445,1445,0
20241011,165800,31431027,1445,1445,1445,1445,0
20241011,165700,31431027,1445,1445,1445,1445,0
20241011,165600,31431027,1445,1445,1445,1445,0
20241011,165500,31431027,1445,1445,1445,1445,0
20241011,165400,31431027,1445,1445,1445,1445,0
20241011,165300,31431027,1445,1445,1445,1445,0
20241011,165200,31431027,1445,1445,1445,1445,0
20241011,165100,31431027,1445,1445,1445,1445,0
20241011,165000,31431027,1445,1445,1445,1445,0
20241011,164900,31431027,1445,1445,1445,1445,0
20241011,164800,31431027,1445,1445,1445,1445,0
20241011,164700,31431027,1445,1445,1445,1445,0
20241011,164600,31431027,1445,1445,1445,1445,0
20241011,164500,31431027,1445,1445,1445,1445,0
20241011,164400,31431027,1445,1445,1445,1445,0
20241011,164300,31431027,1445,1445,1445,1445,0
20241011,164200,31431027,1445,1445,1445,1445,0
20241011,164100,31431027,1445,1445,1445,1445,0
20241011,164000,31431027,1445,1445,1445,1445,0
20241011,163900,31431027,1445,1445,1445,1445,0
20241011,163800,31431027,1445,1445,1445,1445,0
20241011,163700,31431027,1445,1445,1445,1445,0
20241011,163600,31431027,1445,1445,1445,1445,0
20241011,163500,31431027,1445,1445,1445,1445,0
20241011,163400,31431027,1445,1445,1445,1445,0
20241011,163300,31431027,1445,1445,1445,1445,0
20241011,163200,31431027,1445,1445,1445,1445,0
20241011,163100,31431027,1445,1445,1445,1445,0
20241011,163000,31431027,1445,1445,1445,1445,1504
20241011,162900,31431027,1445,1445,1445,1445,0
20241011,162800,31431027,1445,1445,1445,1445,0
20241011,162700,31431027,1445,1445,1445,1445,0
20241011,162600,31431027,1445,1445,1445,1445,0
20241011,162500,31431027,1445,1445,1445,1445,0
20241011,162400,31431027,1445,1445,1445,1445,0
20241011,162300,31431027,1445,1445,1445,1445,0
20241011,162200,31431027,1445,1445,1445,1445,0
20241011,162100,31431027,1445,1445,1445,1445,0
20241011,162000,31431027,1445,1445,1445,1445,0
20241011,161900,31431027,1445,1445,1445,1445,0
20241011,161800,31431027,1445,1445,1445,1445,0
20241011,161700,31431027,1445,1445,1445,1445,0
20241011,161600,31431027,1445,1445,1445,1445,0
20241011,161500,31431027,1445,1445,1445,1445,0
20241011,161400,31431027,1445,1445,1445,1445,0
20241011,161300,31431027,1445,1445,1445,1445,0
20241011,161200,31431027,1445,1445,1445,1445,0
20241011,161100,31431027,1445,1445,1445,1445,0
20241011,161000,31431027,1445,1445,1445,1445,0
20241011,160900,31431027,1445,1445,1445,1445,0
20241011,160800,31431027,1445,1445,1445,1445,0
20241011,160700,31431027,1445,1445,1445,1445,0
20241011,160600,31431027,1445,1445,1445,1445,0
20241011,160500,31431027,1445,1445,1445,1445,0
20241011,160400,31431027,1445,1445,1445,1445,0
20241011,160300,31431027,1445,1445,1445,1445,0
20241011,160200,31431027,1445,1445,1445,1445,0
20241011,160100,31431027,1445,1445,1445,1445,0
20241011,160000,31431027,1445,1445,1445,1445,1504
20241011,155900,31431027,1445,1445,1445,1445,0
20241011,155800,31431027,1445,1445,1445,1445,0
20241011,155700,31431027,1445,1445,1445,1445,0
20241011,155600,31431027,1445,1445,1445,1445,0
20241011,155500,31431027,1445,1445,1445,1445,0
20241011,155400,31431027,1445,1445,1445,1445,0
20241011,155300,31431027,1445,1445,1445,1445,0
20241011,155200,31431027,1445,1445,1445,1445,0
20241011,155100,31431027,1445,1445,1445,1445,0
20241011,155000,31431027,1445,1445,1445,1445,0
20241011,154900,31431027,1445,1445,1445,1445,0
20241011,154800,31431027,1445,1445,1445,1445,0
20241011,154700,31431027,1445,1445,1445,1445,0
20241011,154600,31431027,1445,1445,1445,1445,0
20241011,154500,31431027,1445,1445,1445,1445,0
20241011,154400,31431027,1445,1445,1445,1445,0
20241011,154300,31431027,1445,1445,1445,1445,0
20241011,154200,31431027,1445,1445,1445,1445,0
20241011,154100,31431027,1445,1445,1445,1445,0
20241011,154000,31431027,1445,1445,1445,1445,0
20241011,153900,31431027,1445,1445,1445,1445,0
20241011,153800,31431027,1445,1445,1445,1445,0
20241011,153700,31431027,1445,1445,1445,1445,0
20241011,153600,31431027,1445,1445,1445,1445,0
20241011,153500,31431027,1445,1445,1445,1445,0
20241011,153400,31431027,1445,1445,1445,1445,0
20241011,153300,31431027,1445,1445,1445,1445,0
20241011,153200,31431027,1445,1445,1445,1445,0
20241011,153100,31431027,1445,1445,1445,1445,0
20241011,153000,31431027,1445,1445,1445,1445,3008
20241011,152900,29257747,1445,1445,1445,1445,0
20241011,152800,29257747,1445,1445,1445,1445,0
20241011,152700,29257747,1445,1445,1445,1445,0
20241011,152600,29257747,1445,1445,1445,1445,0
20241011,152500,29257747,1445,1445,1445,1445,0
20241011,152400,29257747,1445,1445,1445,1445,0
20241011,152300,29257747,1445,1445,1445,1445,0
20241011,152200,29257747,1445,1445,1445,1445,0
20241011,152100,29257747,1445,1445,1445,1445,0
20241011,152000,29257747,1445,1445,1445,1445,0
20241011,151900,29257747,1445,1445,1445,1445,10
20241011,151800,29243297,1445,1427,1445,1427,1279
20241011,151700,27417916,1428,1428,1428,1428,634
20241011,151600,26512564,1441,1441,1441,1441,0
20241011,151500,26512564,1441,1441,1441,1441,0
20241011,151400,26512564,1441,1441,1441,1441,0
20241011,151300,26512564,1441,1441,1441,1441,9
20241011,151200,26499595,1442,1442,1442,1442,0
20241011,151100,26499595,1442,1441,1442,1441,1000
20241011,151000,25058066,1442,1442,1442,1442,0
20241011,150900,25058066,1442,1442,1442,1442,0
20241011,150800,25058066,1442,1442,1442,1442,0
20241011,150700,25058066,1442,1441,1442,1438,59
20241011,150600,24973132,1438,1438,1438,1438,304
20241011,150500,24535980,1442,1442,1442,1442,0
20241011,150400,24535980,1442,1442,1442,1442,0
20241011,150300,24535980,1442,1442,1442,1442,0
20241011,150200,24535980,1442,1442,1442,1442,0
20241011,150100,24535980,1442,1442,1442,1442,0
20241011,150000,24535980,1442,1442,1442,1442,0
20241011,145900,24535980,1442,1442,1442,1442,0
20241011,145800,24535980,1442,1442,1442,1442,0
20241011,145700,24535980,1442,1442,1442,1442,0
20241011,145600,24535980,1442,1442,1442,1442,0
20241011,145500,24535980,1442,1442,1442,1442,0
20241011,145400,24535980,1442,1442,1442,1442,10
20241011,145300,24521560,1442,1442,1442,1442,0
20241011,145200,24521560,1442,1442,1442,1442,0
20241011,145100,24521560,1442,1442,1442,1442,0
20241011,145000,24521560,1442,1442,1442,1442,0
20241011,144900,24521560,1442,1442,1442,1442,0
20241011,144800,24521560,1442,1440,1442,1440,16
20241011,144700,24498510,1442,1442,1442,1442,0
20241011,144600,24498510,1442,1442,1442,1442,0
20241011,144500,24498510,1442,1442,1442,1442,0
20241011,144400,24498510,1442,1442,1442,1442,0
20241011,144300,24498510,1442,1441,1442,1441,578
20241011,144200,23665164,1442,1442,1442,1442,0
20241011,144100,23665164,1442,1442,1442,1442,0
20241011,144000,23665164,1442,1442,1442,1442,0
20241011,143900,23665164,1442,1440,1442,1440,28
20241011,143800,23624836,1440,1440,1440,1440,6
20241011,143700,23616196,1429,1430,1442,1429,50
20241011,143600,23544364,1430,1430,1430,1430,124
20241011,143500,23367044,1440,1440,1440,1440,0
20241011,143400,23367044,1440,1440,1440,1440,0
20241011,143300,23367044,1440,1440,1440,1440,0
20241011,143200,23367044,1440,1424,1440,1421,384
20241011,143100,22820962,1442,1441,1442,1441,25
20241011,143000,22784936,1421,1428,1428,1421,1635
20241011,142900,20460732,1429,1441,1441,1429,1820
20241011,142800,17856889,1441,1441,1441,1441,0
20241011,142700,17856889,1441,1441,1441,1441,0
20241011,142600,17856889,1441,1441,1441,1441,0
20241011,142500,17856889,1441,1441,1441,1441,11
20241011,142400,17841038,1430,1439,1439,1430,800
20241011,142300,16691948,1443,1443,1443,1443,0
20241011,142200,16691948,1443,1443,1443,1443,0
20241011,142100,16691948,1443,1443,1443,1443,0
20241011,142000,16691948,1443,1443,1443,1443,0
20241011,141900,16691948,1443,1443,1443,1443,0
20241011,141800,16691948,1443,1443,1443,1443,0
20241011,141700,16691948,1443,1443,1443,1443,0
20241011,141600,16691948,1443,1443,1443,1443,10
20241011,141500,16677518,1443,1443,1443,1443,0
20241011,141400,16677518,1443,1443,1443,1443,0
20241011,141300,16677518,1443,1443,1443,1443,0
20241011,141200,16677518,1443,1443,1443,1443,0
20241011,141100,16677518,1443,1443,1443,1443,4
20241011,141000,16671746,1439,1439,1439,1439,65
20241011,140900,16578211,1441,1441,1441,1441,0
20241011,140800,16578211,1441,1441,1441,1441,0
20241011,140700,16578211,1441,1441,1441,1441,13
20241011,140600,16559478,1441,1441,1441,1441,1
20241011,140500,16558037,1438,1438,1438,1438,0
20241011,140400,16558037,1438,1440,1440,1438,754
20241011,140300,15472838,1443,1443,1443,1443,0
20241011,140200,15472838,1443,1443,1443,1443,0
20241011,140100,15472838,1443,1443,1443,1443,0
20241011,140000,15472838,1443,1443,1443,1443,1
20241011,135900,15471395,1441,1441,1441,1441,1
20241011,135800,15469954,1443,1443,1443,1443,61
20241011,135700,15381931,1443,1443,1443,1443,0
20241011,135600,15381931,1443,1443,1443,1443,1
20241011,135500,15380488,1441,1441,1443,1441,3
20241011,135400,15376163,1441,1441,1441,1441,1
20241011,135300,15374722,1441,1441,1441,1441,628
20241011,135200,14469774,1442,1442,1442,1442,1
20241011,135100,14468332,1442,1442,1442,1442,0
20241011,135000,14468332,1442,1442,1442,1442,1
20241011,134900,14466890,1442,1442,1442,1442,0
20241011,134800,14466890,1442,1442,1442,1442,1
20241011,134700,14465448,1441,1441,1441,1441,3
20241011,134600,14461125,1441,1442,1442,1441,1310
20241011,134500,12572115,1446,1446,1446,1446,4
20241011,134400,12566331,1442,1442,1442,1442,0
20241011,134300,12566331,1442,1442,1442,1442,0
20241011,134200,12566331,1442,1442,1442,1442,94
20241011,134100,12430783,1446,1446,1446,1446,0
20241011,134000,12430783,1446,1446,1446,1446,0
20241011,133900,12430783,1446,1445,1446,1445,20
20241011,133800,12401864,1442,1442,1442,1442,500
20241011,133700,11680864,1443,1445,1445,1443,977
20241011,133600,10271051,1444,1447,1447,1444,56
20241011,133500,10190022,1447,1447,1447,1447,0
20241011,133400,10190022,1447,1447,1447,1447,0
20241011,133300,10190022,1447,1447,1447,1447,0
20241011,133200,10190022,1447,1447,1447,1447,0
20241011,133100,10190022,1447,1447,1447,1447,0
20241011,133000,10190022,1447,1447,1447,1447,0
20241011,132900,10190022,1447,1447,1447,1447,0
20241011,132800,10190022,1447,1447,1447,1447,4
20241011,132700,10184234,1443,1443,1443,1443,55
20241011,132600,10104869,1447,1447,1447,1447,0
20241011,132500,10104869,1447,1447,1447,1447,0
20241011,132400,10104869,1447,1447,1447,1447,0
20241011,132300,10104869,1447,1447,1447,1447,0
20241011,132200,10104869,1447,1447,1447,1447,0
20241011,132100,10104869,1447,1447,1447,1447,0
20241011,132000,10104869,1447,1447,1447,1447,0
20241011,131900,10104869,1447,1447,1447,1447,0
20241011,131800,10104869,1447,1447,1447,1447,0
20241011,131700,10104869,1447,1447,1447,1447,0
20241011,131600,10104869,1447,1447,1447,1447,0
20241011,131500,10104869,1447,1447,1447,1447,0
20241011,131400,10104869,1447,1447,1447,1447,0
20241011,131300,10104869,1447,1447,1447,1447,0
20241011,131200,10104869,1447,1447,1447,1447,0
20241011,131100,10104869,1447,1447,1447,1447,0
20241011,131000,10104869,1447,1447,1447,1447,0
20241011,130900,10104869,1447,1447,1447,1447,0
20241011,130800,10104869,1447,1447,1447,1447,0
20241011,130700,10104869,1447,1447,1447,1447,0
20241011,130600,10104869,1447,1447,1447,1447,1
20241011,130500,10103422,1443,1443,1443,1443,20
20241011,130400,10074562,1444,1444,1444,1444,3
20241011,130300,10070230,1447,1447,1447,1447,0
20241011,130200,10070230,1447,1447,1447,1447,2
20241011,130100,10067336,1444,1447,1447,1444,6
20241011,130000,10058669,1445,1445,1445,1445,0
20241011,125900,10058669,1445,1447,1447,1445,15
20241011,125800,10036992,1445,1445,1445,1445,201
20241011,125700,9746547,1446,1448,1448,1446,6
20241011,125600,9737861,1446,1446,1446,1446,2
20241011,125500,9734969,1446,1448,1448,1446,3
20241011,125400,9730629,1446,1446,1446,1446,0
20241011,125300,9730629,1446,1446,1446,1446,1
20241011,125200,9729183,1448,1448,1448,1448,0
20241011,125100,9729183,1448,1448,1448,1448,0
20241011,125000,9729183,1448,1448,1448,1448,0
20241011,124900,9729183,1448,1448,1448,1448,0
20241011,124800,9729183,1448,1448,1448,1448,0
20241011,124700,9729183,1448,1448,1448,1448,0
20241011,124600,9729183,1448,1448,1448,1448,0
20241011,124500,9729183,1448,1448,1448,1448,0
20241011,124400,9729183,1448,1448,1448,1448,0
20241011,124300,9729183,1448,1448,1448,1448,0
20241011,124200,9729183,1448,1448,1448,1448,0
20241011,124100,9729183,1448,1448,1448,1448,0
20241011,124000,9729183,1448,1448,1448,1448,0
20241011,123900,9729183,1448,1448,1448,1448,0
20241011,123800,9729183,1448,1448,1448,1448,0
20241011,123700,9729183,1448,1448,1448,1448,200
20241011,123600,9439583,1448,1448,1448,1448,0
20241011,123500,9439583,1448,1448,1448,1448,0
20241011,123400,9439583,1448,1448,1448,1448,4
20241011,123300,9433791,1444,1444,1444,1444,101
20241011,123200,9287947,1448,1448,1448,1448,0
20241011,123100,9287947,1448,1448,1448,1448,0
20241011,123000,9287947,1448,1448,1448,1448,0
20241011,122900,9287947,1448,1448,1448,1448,0
20241011,122800,9287947,1448,1448,1448,1448,0
20241011,122700,9287947,1448,1448,1448,1448,0
20241011,122600,9287947,1448,1448,1448,1448,0
20241011,122500,9287947,1448,1448,1448,1448,0
20241011,122400,9287947,1448,1448,1448,1448,0
20241011,122300,9287947,1448,1448,1448,1448,0
20241011,122200,9287947,1448,1448,1448,1448,0
20241011,122100,9287947,1448,1448,1448,1448,0
20241011,122000,9287947,1448,1448,1448,1448,0
20241011,121900,9287947,1448,1448,1448,1448,0
20241011,121800,9287947,1448,1448,1448,1448,0
20241011,121700,9287947,1448,1448,1448,1448,0
20241011,121600,9287947,1448,1448,1448,1448,0
20241011,121500,9287947,1448,1448,1448,1448,1
20241011,121400,9286499,1444,1444,1444,1444,1
20241011,121300,9285055,1448,1448,1448,1448,0
20241011,121200,9285055,1448,1448,1448,1448,0
20241011,121100,9285055,1448,1448,1448,1448,0
20241011,121000,9285055,1448,1448,1448,1448,0
20241011,120900,9285055,1448,1448,1448,1448,0
20241011,120800,9285055,1448,1448,1448,1448,0
20241011,120700,9285055,1448,1448,1448,1448,0
20241011,120600,9285055,1448,1444,1448,1444,9
20241011,120500,9272043,1444,1444,1444,1444,0
20241011,120400,9272043,1444,1444,1444,1444,5
20241011,120300,9264823,1449,1449,1449,1449,0
20241011,120200,9264823,1449,1449,1449,1449,0
20241011,120100,9264823,1449,1449,1449,1449,0
20241011,120000,9264823,1449,1449,1449,1449,0
20241011,115900,9264823,1449,1449,1449,1449,0
20241011,115800,9264823,1449,1449,1449,1449,0
20241011,115700,9264823,1449,1444,1449,1444,17
20241011,115600,9240260,1444,1443,1444,1443,19
20241011,115500,9212833,1443,1443,1443,1443,22
20241011,115400,9181087,1450,1450,1450,1450,2
20241011,115300,9178187,1444,1450,1450,1444,5
20241011,115200,9170943,1443,1446,1446,1443,1483
20241011,115100,7030971,1445,1445,1445,1445,1
20241011,115000,7029526,1450,1450,1450,1450,0
20241011,114900,7029526,1450,1450,1450,1450,0
20241011,114800,7029526,1450,1450,1450,1450,0
20241011,114700,7029526,1450,1450,1450,1450,0
20241011,114600,7029526,1450,1450,1450,1450,0
20241011,114500,7029526,1450,1450,1450,1450,0
20241011,114400,7029526,1450,1450,1450,1450,0
20241011,114300,7029526,1450,1450,1450,1450,0
20241011,114200,7029526,1450,1450,1450,1450,90
20241011,114100,6899026,1450,1450,1450,1450,0
20241011,114000,6899026,1450,1450,1450,1450,0
20241011,113900,6899026,1450,1450,1450,1450,0
20241011,113800,6899026,1450,1450,1450,1450,0
20241011,113700,6899026,1450,1450,1450,1450,0
20241011,113600,6899026,1450,1450,1450,1450,0
20241011,113500,6899026,1450,1450,1450,1450,0
20241011,113400,6899026,1450,1450,1450,1450,0
20241011,113300,6899026,1450,1450,1450,1450,0
20241011,113200,6899026,1450,1450,1450,1450,0
20241011,113100,6899026,1450,1450,1450,1450,0
20241011,113000,6899026,1450,1450,1450,1450,0
20241011,112900,6899026,1450,1450,1450,1450,0
20241011,112800,6899026,1450,1450,1450,1450,0
20241011,112700,6899026,1450,1450,1450,1450,0
20241011,112600,6899026,1450,1450,1450,1450,1
20241011,112500,6897576,1443,1444,1444,1443,548
20241011,112400,6106811,1450,1450,1450,1450,0
20241011,112300,6106811,1450,1450,1450,1450,0
20241011,112200,6106811,1450,1450,1450,1450,0
20241011,112100,6106811,1450,1450,1450,1450,0
20241011,112000,6106811,1450,1450,1450,1450,0
20241011,111900,6106811,1450,1450,1450,1450,0
20241011,111800,6106811,1450,1450,1450,1450,0
20241011,111700,6106811,1450,1450,1450,1450,0
20241011,111600,6106811,1450,1450,1450,1450,0
20241011,111500,6106811,1450,1450,1450,1450,11
20241011,111400,6090861,1450,1450,1450,1450,0
20241011,111300,6090861,1450,1450,1450,1450,1
20241011,111200,6089411,1450,1450,1450,1450,0
20241011,111100,6089411,1450,1450,1450,1450,0
20241011,111000,6089411,1450,1450,1450,1450,0
20241011,110900,6089411,1450,1450,1450,1450,0
20241011,110800,6089411,1450,1450,1450,1450,0
20241011,110700,6089411,1450,1450,1450,1450,0
20241011,110600,6089411,1450,1450,1450,1450,0
20241011,110500,6089411,1450,1450,1450,1450,0
20241011,110400,6089411,1450,1450,1450,1450,0
20241011,110300,6089411,1450,1450,1450,1450,0
20241011,110200,6089411,1450,1450,1450,1450,0
20241011,110100,6089411,1450,1450,1450,1450,0
20241011,110000,6089411,1450,1450,1450,1450,0
20241011,105900,6089411,1450,1450,1450,1450,0
20241011,105800,6089411,1450,1450,1450,1450,0
20241011,105700,6089411,1450,1450,1450,1450,0
20241011,105600,6089411,1450,1450,1450,1450,0
20241011,105500,6089411,1450,1450,1450,1450,0
20241011,105400,6089411,1450,1450,1450,1450,0
20241011,105300,6089411,1450,1450,1450,1450,0
20241011,105200,6089411,1450,1450,1450,1450,0
20241011,105100,6089411,1450,1450,1450,1450,0
20241011,105000,6089411,1450,1450,1450,1450,4
20241011,104900,6083611,1442,1442,1442,1442,26
20241011,104800,6046119,1450,1442,1450,1442,261
20241011,104700,5669749,1450,1450,1450,1450,0
20241011,104600,5669749,1450,1450,1450,1450,0
20241011,104500,5669749,1450,1450,1450,1450,0
20241011,104400,5669749,1450,1450,1450,1450,0
20241011,104300,5669749,1450,1450,1450,1450,0
20241011,104200,5669749,1450,1450,1450,1450,0
20241011,104100,5669749,1450,1450,1450,1450,0
20241011,104000,5669749,1450,1450,1450,1450,0
20241011,103900,5669749,1450,1450,1450,1450,0
20241011,103800,5669749,1450,1450,1450,1450,73
20241011,103700,5563899,1450,1450,1450,1450,0
20241011,103600,5563899,1450,1450,1450,1450,0
20241011,103500,5563899,1450,1450,1450,1450,0
20241011,103400,5563899,1450,1450,1450,1450,0
20241011,103300,5563899,1450,1450,1450,1450,0
20241011,103200,5563899,1450,1449,1450,1449,20
20241011,103100,5534917,1449,1449,1449,1449,6
20241011,103000,5526223,1449,1449,1449,1449,4
20241011,102900,5520427,1442,1442,1442,1442,10
20241011,102800,5506007,1449,1449,1449,1449,0
20241011,102700,5506007,1449,1443,1449,1443,11
20241011,102600,5490128,1449,1449,1449,1449,0
20241011,102500,5490128,1449,1449,1449,1449,1
20241011,102400,5488679,1443,1443,1443,1443,10
20241011,102300,5474249,1450,1450,1450,1450,0
20241011,102200,5474249,1450,1450,1450,1450,0
20241011,102100,5474249,1450,1450,1450,1450,0
20241011,102000,5474249,1450,1450,1450,1450,0
20241011,101900,5474249,1450,1449,1450,1449,15
20241011,101800,5452512,1442,1442,1442,1442,200
20241011,101700,5164112,1450,1450,1450,1450,15
20241011,101600,5142362,1451,1451,1451,1451,0
20241011,101500,5142362,1451,1451,1451,1451,0
20241011,101400,5142362,1451,1441,1451,1441,102
20241011,101300,4995360,1452,1452,1452,1452,0
20241011,101200,4995360,1452,1452,1452,1452,0
20241011,101100,4995360,1452,1452,1452,1452,0
20241011,101000,4995360,1452,1452,1452,1452,0
20241011,100900,4995360,1452,1452,1452,1452,0
20241011,100800,4995360,1452,1452,1452,1452,0
20241011,100700,4995360,1452,1451,1452,1451,20
20241011,100600,4966335,1441,1441,1441,1441,50
20241011,100500,4894285,1453,1453,1453,1453,0
20241011,100400,4894285,1453,1453,1453,1453,0
20241011,100300,4894285,1453,1453,1453,1453,0
20241011,100200,4894285,1453,1453,1453,1453,0
20241011,100100,4894285,1453,1453,1453,1453,4
20241011,100000,4888473,1452,1441,1453,1440,684
20241011,095900,3901390,1441,1453,1453,1441,14
20241011,095800,3881096,1453,1453,1453,1441,48
20241011,095700,3811727,1453,1453,1453,1453,0
20241011,095600,3811727,1453,1453,1453,1453,0
20241011,095500,3811727,1453,1453,1453,1453,0
20241011,095400,3811727,1453,1453,1453,1453,0
20241011,095300,3811727,1453,1453,1453,1453,0
20241011,095200,3811727,1453,1453,1453,1453,0
20241011,095100,3811727,1453,1453,1453,1453,0
20241011,095000,3811727,1453,1453,1453,1453,0
20241011,094900,3811727,1453,1453,1453,1453,0
20241011,094800,3811727,1453,1453,1453,1453,0
20241011,094700,3811727,1453,1453,1453,1453,0
20241011,094600,3811727,1453,1453,1453,1453,0
20241011,094500,3811727,1453,1453,1453,1453,0
20241011,094400,3811727,1453,1452,1453,1452,6
20241011,094300,3803010,1440,1440,1440,1440,0
20241011,094200,3803010,1440,1453,1453,1440,2
20241011,094100,3800117,1453,1453,1453,1453,0
20241011,094000,3800117,1453,1453,1453,1453,0
20241011,093900,3800117,1453,1453,1453,1453,0
20241011,093800,3800117,1453,1453,1453,1453,0
20241011,093700,3800117,1453,1453,1453,1453,0
20241011,093600,3800117,1453,1453,1453,1453,44
20241011,093500,3736185,1454,1454,1454,1454,0
20241011,093400,3736185,1454,1454,1454,1454,0
20241011,093300,3736185,1454,1454,1454,1454,0
20241011,093200,3736185,1454,1438,1454,1438,133
20241011,093100,3542820,1454,1454,1454,1454,0
20241011,093000,3542820,1454,1454,1454,1454,0
20241011,092900,3542820,1454,1454,1454,1454,0
20241011,092800,3542820,1454,1437,1454,1437,7
20241011,092700,3532744,1440,1453,1453,1440,3
20241011,092600,3528401,1454,1454,1454,1454,0
20241011,092500,3528401,1454,1454,1454,1454,4
20241011,092400,3522585,1454,1454,1454,1454,4
20241011,092300,3516769,1437,1437,1437,1437,0
20241011,092200,3516769,1437,1454,1454,1437,515
20241011,092100,2768214,1454,1454,1454,1454,0
20241011,092000,2768214,1454,1454,1454,1454,0
20241011,091900,2768214,1454,1454,1454,1454,2
20241011,091800,2765306,1437,1437,1437,1437,6
20241011,091700,2756684,1454,1454,1454,1454,0
20241011,091600,2756684,1454,1454,1454,1454,0
20241011,091500,2756684,1454,1454,1454,1437,105
20241011,091400,2604031,1455,1455,1455,1455,50
20241011,091300,2531281,1455,1455,1455,1455,0
20241011,091200,2531281,1455,1455,1455,1455,0
20241011,091100,2531281,1455,1455,1455,1455,1
20241011,091000,2529826,1455,1437,1455,1437,10
20241011,090900,2515299,1437,1438,1438,1437,293
20241011,090800,2094013,1455,1455,1455,1455,1
20241011,090700,2092558,1455,1455,1455,1455,0
20241011,090600,2092558,1455,1450,1455,1450,50
20241011,090500,2019995,1450,1450,1450,1450,0
20241011,090400,2019995,1450,1450,1450,1450,0
20241011,090300,2019995,1450,1434,1450,1434,996
20241011,090200,589583,1439,1438,1439,1438,405
20241011,090100,7190,1438,1438,1438,1438,5
20241011,090000,0,1438,1438,1438,1438,0