KissMeData/091970/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,200400,51164277,711,711,711,711,2070
20241011,200300,51164277,711,711,711,711,0
20241011,200200,51164277,711,711,711,711,0
20241011,200100,51164277,711,711,711,711,0
20241011,200000,51164277,711,711,711,711,0
20241011,195900,51164277,711,711,711,711,0
20241011,195800,51164277,711,711,711,711,0
20241011,195700,51164277,711,711,711,711,0
20241011,195600,51164277,711,711,711,711,0
20241011,195500,51164277,711,711,711,711,0
20241011,195400,51164277,711,711,711,711,0
20241011,195300,51164277,711,711,711,711,0
20241011,195200,51164277,711,711,711,711,0
20241011,195100,51164277,711,711,711,711,0
20241011,195000,51164277,711,711,711,711,0
20241011,194900,51164277,711,711,711,711,0
20241011,194800,51164277,711,711,711,711,0
20241011,194700,51164277,711,711,711,711,0
20241011,194600,51164277,711,711,711,711,0
20241011,194500,51164277,711,711,711,711,0
20241011,194400,51164277,711,711,711,711,0
20241011,194300,51164277,711,711,711,711,0
20241011,194200,51164277,711,711,711,711,0
20241011,194100,51164277,711,711,711,711,0
20241011,194000,51164277,711,711,711,711,0
20241011,193900,51164277,711,711,711,711,0
20241011,193800,51164277,711,711,711,711,0
20241011,193700,51164277,711,711,711,711,0
20241011,193600,51164277,711,711,711,711,0
20241011,193500,51164277,711,711,711,711,0
20241011,193400,51164277,711,711,711,711,2070
20241011,193300,51164277,711,711,711,711,0
20241011,193200,51164277,711,711,711,711,0
20241011,193100,51164277,711,711,711,711,0
20241011,193000,51164277,711,711,711,711,0
20241011,192900,51164277,711,711,711,711,0
20241011,192800,51164277,711,711,711,711,0
20241011,192700,51164277,711,711,711,711,0
20241011,192600,51164277,711,711,711,711,0
20241011,192500,51164277,711,711,711,711,0
20241011,192400,51164277,711,711,711,711,0
20241011,192300,51164277,711,711,711,711,0
20241011,192200,51164277,711,711,711,711,0
20241011,192100,51164277,711,711,711,711,0
20241011,192000,51164277,711,711,711,711,0
20241011,191900,51164277,711,711,711,711,0
20241011,191800,51164277,711,711,711,711,0
20241011,191700,51164277,711,711,711,711,0
20241011,191600,51164277,711,711,711,711,0
20241011,191500,51164277,711,711,711,711,0
20241011,191400,51164277,711,711,711,711,0
20241011,191300,51164277,711,711,711,711,0
20241011,191200,51164277,711,711,711,711,0
20241011,191100,51164277,711,711,711,711,0
20241011,191000,51164277,711,711,711,711,0
20241011,190900,51164277,711,711,711,711,0
20241011,190800,51164277,711,711,711,711,0
20241011,190700,51164277,711,711,711,711,0
20241011,190600,51164277,711,711,711,711,0
20241011,190500,51164277,711,711,711,711,0
20241011,190400,51164277,711,711,711,711,2070
20241011,190300,51164277,711,711,711,711,0
20241011,190200,51164277,711,711,711,711,0
20241011,190100,51164277,711,711,711,711,0
20241011,190000,51164277,711,711,711,711,0
20241011,185900,51164277,711,711,711,711,0
20241011,185800,51164277,711,711,711,711,0
20241011,185700,51164277,711,711,711,711,0
20241011,185600,51164277,711,711,711,711,0
20241011,185500,51164277,711,711,711,711,0
20241011,185400,51164277,711,711,711,711,0
20241011,185300,51164277,711,711,711,711,0
20241011,185200,51164277,711,711,711,711,0
20241011,185100,51164277,711,711,711,711,0
20241011,185000,51164277,711,711,711,711,0
20241011,184900,51164277,711,711,711,711,0
20241011,184800,51164277,711,711,711,711,0
20241011,184700,51164277,711,711,711,711,0
20241011,184600,51164277,711,711,711,711,0
20241011,184500,51164277,711,711,711,711,0
20241011,184400,51164277,711,711,711,711,0
20241011,184300,51164277,711,711,711,711,0
20241011,184200,51164277,711,711,711,711,0
20241011,184100,51164277,711,711,711,711,0
20241011,184000,51164277,711,711,711,711,0
20241011,183900,51164277,711,711,711,711,0
20241011,183800,51164277,711,711,711,711,0
20241011,183700,51164277,711,711,711,711,0
20241011,183600,51164277,711,711,711,711,0
20241011,183500,51164277,711,711,711,711,0
20241011,183400,51164277,711,711,711,711,2070
20241011,183300,51164277,711,711,711,711,0
20241011,183200,51164277,711,711,711,711,0
20241011,183100,51164277,711,711,711,711,0
20241011,183000,51164277,711,711,711,711,0
20241011,182900,51164277,711,711,711,711,0
20241011,182800,51164277,711,711,711,711,0
20241011,182700,51164277,711,711,711,711,0
20241011,182600,51164277,711,711,711,711,0
20241011,182500,51164277,711,711,711,711,0
20241011,182400,51164277,711,711,711,711,0
20241011,182300,51164277,711,711,711,711,0
20241011,182200,51164277,711,711,711,711,0
20241011,182100,51164277,711,711,711,711,0
20241011,182000,51164277,711,711,711,711,0
20241011,181900,51164277,711,711,711,711,0
20241011,181800,51164277,711,711,711,711,0
20241011,181700,51164277,711,711,711,711,0
20241011,181600,51164277,711,711,711,711,0
20241011,181500,51164277,711,711,711,711,0
20241011,181400,51164277,711,711,711,711,0
20241011,181300,51164277,711,711,711,711,0
20241011,181200,51164277,711,711,711,711,0
20241011,181100,51164277,711,711,711,711,0
20241011,181000,51164277,711,711,711,711,0
20241011,180900,51164277,711,711,711,711,0
20241011,180800,51164277,711,711,711,711,0
20241011,180700,51164277,711,711,711,711,0
20241011,180600,51164277,711,711,711,711,0
20241011,180500,51164277,711,711,711,711,0
20241011,180400,51164277,711,711,711,711,2070
20241011,180300,51164277,711,711,711,711,0
20241011,180200,51164277,711,711,711,711,0
20241011,180100,51164277,711,711,711,711,0
20241011,180000,51164277,711,711,711,711,0
20241011,175900,51164277,711,711,711,711,0
20241011,175800,51164277,711,711,711,711,0
20241011,175700,51164277,711,711,711,711,0
20241011,175600,51164277,711,711,711,711,0
20241011,175500,51164277,711,711,711,711,0
20241011,175400,51164277,711,711,711,711,0
20241011,175300,51164277,711,711,711,711,0
20241011,175200,51164277,711,711,711,711,0
20241011,175100,51164277,711,711,711,711,0
20241011,175000,51164277,711,711,711,711,0
20241011,174900,51164277,711,711,711,711,0
20241011,174800,51164277,711,711,711,711,0
20241011,174700,51164277,711,711,711,711,0
20241011,174600,51164277,711,711,711,711,0
20241011,174500,51164277,711,711,711,711,0
20241011,174400,51164277,711,711,711,711,0
20241011,174300,51164277,711,711,711,711,0
20241011,174200,51164277,711,711,711,711,0
20241011,174100,51164277,711,711,711,711,0
20241011,174000,51164277,711,711,711,711,0
20241011,173900,51164277,711,711,711,711,0
20241011,173800,51164277,711,711,711,711,0
20241011,173700,51164277,711,711,711,711,0
20241011,173600,51164277,711,711,711,711,0
20241011,173500,51164277,711,711,711,711,0
20241011,173400,51164277,711,711,711,711,2070
20241011,173300,51164277,711,711,711,711,0
20241011,173200,51164277,711,711,711,711,0
20241011,173100,51164277,711,711,711,711,0
20241011,173000,51164277,711,711,711,711,0
20241011,172900,51164277,711,711,711,711,0
20241011,172800,51164277,711,711,711,711,0
20241011,172700,51164277,711,711,711,711,0
20241011,172600,51164277,711,711,711,711,0
20241011,172500,51164277,711,711,711,711,0
20241011,172400,51164277,711,711,711,711,0
20241011,172300,51164277,711,711,711,711,0
20241011,172200,51164277,711,711,711,711,0
20241011,172100,51164277,711,711,711,711,0
20241011,172000,51164277,711,711,711,711,0
20241011,171900,51164277,711,711,711,711,0
20241011,171800,51164277,711,711,711,711,0
20241011,171700,51164277,711,711,711,711,0
20241011,171600,51164277,711,711,711,711,0
20241011,171500,51164277,711,711,711,711,0
20241011,171400,51164277,711,711,711,711,0
20241011,171300,51164277,711,711,711,711,0
20241011,171200,51164277,711,711,711,711,0
20241011,171100,51164277,711,711,711,711,0
20241011,171000,51164277,711,711,711,711,0
20241011,170900,51164277,711,711,711,711,0
20241011,170800,51164277,711,711,711,711,0
20241011,170700,51164277,711,711,711,711,0
20241011,170600,51164277,711,711,711,711,0
20241011,170500,51164277,711,711,711,711,0
20241011,170400,51164277,711,711,711,711,2070
20241011,170300,51164277,711,711,711,711,0
20241011,170200,51164277,711,711,711,711,0
20241011,170100,51164277,711,711,711,711,0
20241011,170000,51164277,711,711,711,711,0
20241011,165900,51164277,711,711,711,711,0
20241011,165800,51164277,711,711,711,711,0
20241011,165700,51164277,711,711,711,711,0
20241011,165600,51164277,711,711,711,711,0
20241011,165500,51164277,711,711,711,711,0
20241011,165400,51164277,711,711,711,711,0
20241011,165300,51164277,711,711,711,711,0
20241011,165200,51164277,711,711,711,711,0
20241011,165100,51164277,711,711,711,711,0
20241011,165000,51164277,711,711,711,711,0
20241011,164900,51164277,711,711,711,711,0
20241011,164800,51164277,711,711,711,711,0
20241011,164700,51164277,711,711,711,711,0
20241011,164600,51164277,711,711,711,711,0
20241011,164500,51164277,711,711,711,711,0
20241011,164400,51164277,711,711,711,711,0
20241011,164300,51164277,711,711,711,711,0
20241011,164200,51164277,711,711,711,711,0
20241011,164100,51164277,711,711,711,711,0
20241011,164000,51164277,711,711,711,711,0
20241011,163900,51164277,711,711,711,711,0
20241011,163800,51164277,711,711,711,711,0
20241011,163700,51164277,711,711,711,711,0
20241011,163600,51164277,711,711,711,711,0
20241011,163500,51164277,711,711,711,711,0
20241011,163400,51164277,711,711,711,711,2070
20241011,163300,51164277,711,711,711,711,0
20241011,163200,51164277,711,711,711,711,0
20241011,163100,51164277,711,711,711,711,0
20241011,163000,51164277,711,711,711,711,0
20241011,162900,51164277,711,711,711,711,0
20241011,162800,51164277,711,711,711,711,0
20241011,162700,51164277,711,711,711,711,0
20241011,162600,51164277,711,711,711,711,0
20241011,162500,51164277,711,711,711,711,0
20241011,162400,51164277,711,711,711,711,0
20241011,162300,51164277,711,711,711,711,0
20241011,162200,51164277,711,711,711,711,0
20241011,162100,51164277,711,711,711,711,0
20241011,162000,51164277,711,711,711,711,0
20241011,161900,51164277,711,711,711,711,0
20241011,161800,51164277,711,711,711,711,0
20241011,161700,51164277,711,711,711,711,0
20241011,161600,51164277,711,711,711,711,0
20241011,161500,51164277,711,711,711,711,0
20241011,161400,51164277,711,711,711,711,0
20241011,161300,51164277,711,711,711,711,0
20241011,161200,51164277,711,711,711,711,0
20241011,161100,51164277,711,711,711,711,0
20241011,161000,51164277,711,711,711,711,0
20241011,160900,51164277,711,711,711,711,0
20241011,160800,51164277,711,711,711,711,0
20241011,160700,51164277,711,711,711,711,0
20241011,160600,51164277,711,711,711,711,0
20241011,160500,51164277,711,711,711,711,0
20241011,160400,51164277,711,711,711,711,2070
20241011,160300,51164277,711,711,711,711,0
20241011,160200,51164277,711,711,711,711,0
20241011,160100,51164277,711,711,711,711,0
20241011,160000,51164277,711,711,711,711,0
20241011,155900,51164277,711,711,711,711,0
20241011,155800,51164277,711,711,711,711,0
20241011,155700,51164277,711,711,711,711,0
20241011,155600,51164277,711,711,711,711,0
20241011,155500,51164277,711,711,711,711,0
20241011,155400,51164277,711,711,711,711,0
20241011,155300,51164277,711,711,711,711,0
20241011,155200,51164277,711,711,711,711,0
20241011,155100,51164277,711,711,711,711,0
20241011,155000,51164277,711,711,711,711,0
20241011,154900,51164277,711,711,711,711,0
20241011,154800,51164277,711,711,711,711,0
20241011,154700,51164277,711,711,711,711,0
20241011,154600,51164277,711,711,711,711,0
20241011,154500,51164277,711,711,711,711,0
20241011,154400,51164277,711,711,711,711,0
20241011,154300,51164277,711,711,711,711,0
20241011,154200,51164277,711,711,711,711,0
20241011,154100,51164277,711,711,711,711,0
20241011,154000,51164277,711,711,711,711,0
20241011,153900,51164277,711,711,711,711,0
20241011,153800,51164277,711,711,711,711,0
20241011,153700,51164277,711,711,711,711,0
20241011,153600,51164277,711,711,711,711,0
20241011,153500,51164277,711,711,711,711,0
20241011,153400,51164277,711,711,711,711,2070
20241011,153300,51164277,711,711,711,711,0
20241011,153200,51164277,711,711,711,711,0
20241011,153100,51164277,711,711,711,711,0
20241011,153000,51164277,711,711,711,711,2070
20241011,152900,49692507,712,712,712,712,0
20241011,152800,49692507,712,712,712,712,0
20241011,152700,49692507,712,712,712,712,0
20241011,152600,49692507,712,712,712,712,0
20241011,152500,49692507,712,712,712,712,0
20241011,152400,49692507,712,712,712,712,0
20241011,152300,49692507,712,712,712,712,0
20241011,152200,49692507,712,712,712,712,0
20241011,152100,49692507,712,712,712,712,0
20241011,152000,49692507,712,712,712,712,0
20241011,151900,49692507,712,712,712,712,0
20241011,151800,49692507,712,712,712,712,0
20241011,151700,49692507,712,712,712,712,0
20241011,151600,49692507,712,712,712,712,0
20241011,151500,49692507,712,710,712,710,13
20241011,151400,49683275,712,712,712,712,0
20241011,151300,49683275,712,711,712,711,521
20241011,151200,49312780,711,709,711,708,301
20241011,151100,49099447,711,711,711,710,16
20241011,151000,49088085,711,711,711,710,96
20241011,150900,49019912,711,709,711,709,1618
20241011,150800,47871664,709,707,709,707,1001
20241011,150700,47163955,707,709,709,707,10001
20241011,150600,40092746,707,708,708,707,15
20241011,150500,40082139,709,709,709,709,21
20241011,150400,40067250,709,708,709,708,6
20241011,150300,40063001,708,708,708,708,15
20241011,150200,40052381,709,709,709,709,150
20241011,150100,39946031,709,709,709,709,0
20241011,150000,39946031,709,708,709,708,3000
20241011,145900,37820175,708,708,708,708,0
20241011,145800,37820175,708,708,708,708,0
20241011,145700,37820175,708,708,708,708,0
20241011,145600,37820175,708,708,708,708,0
20241011,145500,37820175,708,707,708,705,123
20241011,145400,37733346,707,707,707,707,0
20241011,145300,37733346,707,707,707,707,0
20241011,145200,37733346,707,707,707,707,0
20241011,145100,37733346,707,707,707,707,0
20241011,145000,37733346,707,707,707,707,10
20241011,144900,37726276,707,707,707,707,0
20241011,144800,37726276,707,707,707,707,0
20241011,144700,37726276,707,707,707,707,0
20241011,144600,37726276,707,707,707,707,0
20241011,144500,37726276,707,707,707,707,0
20241011,144400,37726276,707,707,707,707,0
20241011,144300,37726276,707,707,707,707,1
20241011,144200,37725569,707,707,707,707,1
20241011,144100,37724862,708,708,708,708,0
20241011,144000,37724862,708,708,708,708,1
20241011,143900,37724154,705,707,708,705,5
20241011,143800,37720624,707,706,707,706,138
20241011,143700,37623102,706,706,706,706,0
20241011,143600,37623102,706,706,706,706,0
20241011,143500,37623102,706,702,706,700,6628
20241011,143400,32977341,703,707,707,703,5129
20241011,143300,29366103,708,708,708,708,50
20241011,143200,29330703,708,708,708,708,66
20241011,143100,29283975,708,708,708,708,130
20241011,143000,29191935,708,708,708,708,0
20241011,142900,29191935,708,708,708,708,0
20241011,142800,29191935,708,708,708,708,0
20241011,142700,29191935,708,708,708,708,0
20241011,142600,29191935,708,708,708,708,0
20241011,142500,29191935,708,708,708,708,0
20241011,142400,29191935,708,708,708,708,0
20241011,142300,29191935,708,708,708,708,20
20241011,142200,29177775,708,708,708,708,0
20241011,142100,29177775,708,708,708,708,0
20241011,142000,29177775,708,708,708,708,0
20241011,141900,29177775,708,708,708,708,0
20241011,141800,29177775,708,708,708,708,0
20241011,141700,29177775,708,708,708,708,0
20241011,141600,29177775,708,708,708,708,0
20241011,141500,29177775,708,708,708,708,0
20241011,141400,29177775,708,708,708,708,0
20241011,141300,29177775,708,708,708,708,0
20241011,141200,29177775,708,708,708,708,0
20241011,141100,29177775,708,708,708,708,0
20241011,141000,29177775,708,708,708,708,0
20241011,140900,29177775,708,708,708,708,0
20241011,140800,29177775,708,708,708,708,0
20241011,140700,29177775,708,708,708,708,0
20241011,140600,29177775,708,708,708,708,0
20241011,140500,29177775,708,708,708,708,0
20241011,140400,29177775,708,708,708,708,0
20241011,140300,29177775,708,708,708,708,0
20241011,140200,29177775,708,708,708,708,0
20241011,140100,29177775,708,708,708,708,0
20241011,140000,29177775,708,708,708,708,0
20241011,135900,29177775,708,708,708,708,0
20241011,135800,29177775,708,708,708,708,176
20241011,135700,29053167,708,708,708,708,0
20241011,135600,29053167,708,708,708,708,0
20241011,135500,29053167,708,708,708,708,0
20241011,135400,29053167,708,708,708,708,0
20241011,135300,29053167,708,708,708,708,0
20241011,135200,29053167,708,708,708,708,0
20241011,135100,29053167,708,708,708,708,0
20241011,135000,29053167,708,708,708,708,100
20241011,134900,28982367,708,708,708,708,0
20241011,134800,28982367,708,708,708,708,0
20241011,134700,28982367,708,708,708,708,0
20241011,134600,28982367,708,708,708,708,0
20241011,134500,28982367,708,708,708,708,0
20241011,134400,28982367,708,708,708,708,0
20241011,134300,28982367,708,708,708,708,0
20241011,134200,28982367,708,708,708,708,0
20241011,134100,28982367,708,708,708,708,0
20241011,134000,28982367,708,708,708,708,0
20241011,133900,28982367,708,708,708,708,8
20241011,133800,28976703,708,708,708,708,0
20241011,133700,28976703,708,708,708,708,0
20241011,133600,28976703,708,708,708,708,0
20241011,133500,28976703,708,708,708,708,0
20241011,133400,28976703,708,708,708,708,0
20241011,133300,28976703,708,708,708,708,0
20241011,133200,28976703,708,708,708,708,100
20241011,133100,28905903,709,709,709,709,0
20241011,133000,28905903,709,709,709,709,0
20241011,132900,28905903,709,709,709,709,0
20241011,132800,28905903,709,709,709,709,0
20241011,132700,28905903,709,709,709,709,0
20241011,132600,28905903,709,709,709,709,0
20241011,132500,28905903,709,709,709,709,0
20241011,132400,28905903,709,709,709,709,0
20241011,132300,28905903,709,706,709,706,89
20241011,132200,28843066,709,709,709,709,0
20241011,132100,28843066,709,709,709,709,0
20241011,132000,28843066,709,709,709,709,0
20241011,131900,28843066,709,709,709,709,0
20241011,131800,28843066,709,709,709,709,0
20241011,131700,28843066,709,709,709,709,0
20241011,131600,28843066,709,709,709,709,0
20241011,131500,28843066,709,709,709,709,0
20241011,131400,28843066,709,709,709,709,0
20241011,131300,28843066,709,709,709,709,0
20241011,131200,28843066,709,709,709,709,0
20241011,131100,28843066,709,709,709,709,0
20241011,131000,28843066,709,709,709,709,0
20241011,130900,28843066,709,709,709,709,0
20241011,130800,28843066,709,706,709,706,180
20241011,130700,28715944,706,706,706,706,834
20241011,130600,28127140,709,709,709,709,0
20241011,130500,28127140,709,709,709,709,0
20241011,130400,28127140,709,709,709,709,0
20241011,130300,28127140,709,709,709,709,0
20241011,130200,28127140,709,709,709,709,0
20241011,130100,28127140,709,709,709,709,0
20241011,130000,28127140,709,709,709,709,0
20241011,125900,28127140,709,709,709,709,0
20241011,125800,28127140,709,706,709,706,3
20241011,125700,28125019,706,706,706,706,1
20241011,125600,28124313,709,709,709,709,0
20241011,125500,28124313,709,708,709,708,101
20241011,125400,28052766,704,704,704,704,0
20241011,125300,28052766,704,708,708,704,6000
20241011,125200,23820540,709,709,709,709,0
20241011,125100,23820540,709,709,709,709,0
20241011,125000,23820540,709,709,709,709,0
20241011,124900,23820540,709,709,709,709,0
20241011,124800,23820540,709,709,709,709,0
20241011,124700,23820540,709,709,709,709,0
20241011,124600,23820540,709,709,709,709,0
20241011,124500,23820540,709,709,709,709,0
20241011,124400,23820540,709,709,709,709,0
20241011,124300,23820540,709,709,709,709,0
20241011,124200,23820540,709,709,709,709,0
20241011,124100,23820540,709,709,709,709,9
20241011,124000,23814159,709,709,709,709,600
20241011,123900,23388759,710,710,710,710,0
20241011,123800,23388759,710,710,710,710,0
20241011,123700,23388759,710,710,710,710,0
20241011,123600,23388759,710,710,710,710,0
20241011,123500,23388759,710,710,710,710,0
20241011,123400,23388759,710,710,710,710,0
20241011,123300,23388759,710,710,710,710,0
20241011,123200,23388759,710,710,710,710,9
20241011,123100,23382369,710,710,710,710,0
20241011,123000,23382369,710,710,710,710,0
20241011,122900,23382369,710,710,710,710,0
20241011,122800,23382369,710,710,710,710,0
20241011,122700,23382369,710,710,710,710,0
20241011,122600,23382369,710,710,710,710,0
20241011,122500,23382369,710,710,710,710,0
20241011,122400,23382369,710,710,710,710,0
20241011,122300,23382369,710,710,710,710,0
20241011,122200,23382369,710,710,710,710,0
20241011,122100,23382369,710,710,710,710,0
20241011,122000,23382369,710,710,710,710,0
20241011,121900,23382369,710,710,710,710,0
20241011,121800,23382369,710,709,710,709,2
20241011,121700,23380950,709,709,709,709,0
20241011,121600,23380950,709,709,709,709,1
20241011,121500,23380241,710,710,710,710,0
20241011,121400,23380241,710,710,710,710,0
20241011,121300,23380241,710,710,710,710,0
20241011,121200,23380241,710,710,710,710,0
20241011,121100,23380241,710,710,710,710,0
20241011,121000,23380241,710,710,710,710,0
20241011,120900,23380241,710,710,710,710,0
20241011,120800,23380241,710,710,710,710,0
20241011,120700,23380241,710,710,710,710,0
20241011,120600,23380241,710,710,710,710,0
20241011,120500,23380241,710,710,710,710,0
20241011,120400,23380241,710,710,710,710,0
20241011,120300,23380241,710,710,710,710,0
20241011,120200,23380241,710,710,710,710,0
20241011,120100,23380241,710,710,710,710,0
20241011,120000,23380241,710,710,710,710,0
20241011,115900,23380241,710,710,710,710,0
20241011,115800,23380241,710,710,710,710,0
20241011,115700,23380241,710,710,710,710,0
20241011,115600,23380241,710,710,710,710,0
20241011,115500,23380241,710,710,710,710,0
20241011,115400,23380241,710,710,710,710,0
20241011,115300,23380241,710,710,710,710,0
20241011,115200,23380241,710,710,710,710,0
20241011,115100,23380241,710,710,710,710,0
20241011,115000,23380241,710,710,710,710,0
20241011,114900,23380241,710,710,710,710,0
20241011,114800,23380241,710,710,710,710,0
20241011,114700,23380241,710,710,710,710,0
20241011,114600,23380241,710,710,710,710,0
20241011,114500,23380241,710,710,710,710,0
20241011,114400,23380241,710,710,710,710,0
20241011,114300,23380241,710,710,710,710,0
20241011,114200,23380241,710,710,710,710,0
20241011,114100,23380241,710,710,710,710,0
20241011,114000,23380241,710,708,710,708,2
20241011,113900,23378823,708,709,709,708,1700
20241011,113800,22175219,710,710,710,710,0
20241011,113700,22175219,710,710,710,710,0
20241011,113600,22175219,710,710,710,710,0
20241011,113500,22175219,710,710,710,710,0
20241011,113400,22175219,710,710,710,710,0
20241011,113300,22175219,710,709,710,709,2
20241011,113200,22173800,709,709,709,709,100
20241011,113100,22102900,710,710,710,710,0
20241011,113000,22102900,710,710,710,710,35
20241011,112900,22078050,710,710,710,710,0
20241011,112800,22078050,710,709,710,708,2002
20241011,112700,20659777,710,710,710,710,0
20241011,112600,20659777,710,710,710,710,0
20241011,112500,20659777,710,710,710,710,0
20241011,112400,20659777,710,710,710,710,0
20241011,112300,20659777,710,710,710,710,0
20241011,112200,20659777,710,710,710,710,0
20241011,112100,20659777,710,710,710,710,0
20241011,112000,20659777,710,710,710,710,0
20241011,111900,20659777,710,710,710,710,0
20241011,111800,20659777,710,710,710,710,0
20241011,111700,20659777,710,710,710,710,0
20241011,111600,20659777,710,710,710,710,0
20241011,111500,20659777,710,710,710,710,0
20241011,111400,20659777,710,710,710,710,0
20241011,111300,20659777,710,710,710,710,0
20241011,111200,20659777,710,710,710,710,0
20241011,111100,20659777,710,710,710,710,0
20241011,111000,20659777,710,710,710,710,0
20241011,110900,20659777,710,710,710,710,0
20241011,110800,20659777,710,710,710,710,0
20241011,110700,20659777,710,710,710,710,0
20241011,110600,20659777,710,710,710,710,220
20241011,110500,20503577,711,711,711,711,0
20241011,110400,20503577,711,711,711,711,0
20241011,110300,20503577,711,711,711,711,0
20241011,110200,20503577,711,711,711,711,0
20241011,110100,20503577,711,711,711,711,0
20241011,110000,20503577,711,711,711,711,0
20241011,105900,20503577,711,711,711,711,0
20241011,105800,20503577,711,711,711,711,0
20241011,105700,20503577,711,711,711,711,0
20241011,105600,20503577,711,711,711,711,0
20241011,105500,20503577,711,711,711,711,0
20241011,105400,20503577,711,711,711,711,15
20241011,105300,20492912,711,710,711,709,4002
20241011,105200,17654144,711,711,711,711,0
20241011,105100,17654144,711,711,711,711,0
20241011,105000,17654144,711,711,711,711,607
20241011,104900,17222567,712,712,712,712,0
20241011,104800,17222567,712,712,712,712,0
20241011,104700,17222567,712,712,712,712,0
20241011,104600,17222567,712,712,712,712,0
20241011,104500,17222567,712,712,712,712,0
20241011,104400,17222567,712,712,712,712,0
20241011,104300,17222567,712,712,712,712,0
20241011,104200,17222567,712,712,712,712,0
20241011,104100,17222567,712,712,712,712,0
20241011,104000,17222567,712,712,712,712,0
20241011,103900,17222567,712,712,712,712,0
20241011,103800,17222567,712,712,712,712,0
20241011,103700,17222567,712,712,712,712,0
20241011,103600,17222567,712,712,712,712,0
20241011,103500,17222567,712,712,712,712,0
20241011,103400,17222567,712,710,712,710,1640
20241011,103300,16058031,710,709,710,709,2926
20241011,103200,13983467,709,709,709,709,0
20241011,103100,13983467,709,709,709,709,0
20241011,103000,13983467,709,709,709,709,0
20241011,102900,13983467,709,709,709,709,0
20241011,102800,13983467,709,709,709,709,0
20241011,102700,13983467,709,709,709,709,0
20241011,102600,13983467,709,709,709,709,0
20241011,102500,13983467,709,709,709,709,0
20241011,102400,13983467,709,709,709,709,0
20241011,102300,13983467,709,708,709,708,2
20241011,102200,13982050,708,708,708,708,3
20241011,102100,13979926,709,709,709,709,0
20241011,102000,13979926,709,709,709,709,0
20241011,101900,13979926,709,709,709,709,0
20241011,101800,13979926,709,709,709,709,0
20241011,101700,13979926,709,709,709,709,0
20241011,101600,13979926,709,709,709,709,0
20241011,101500,13979926,709,709,709,709,0
20241011,101400,13979926,709,709,709,709,0
20241011,101300,13979926,709,709,709,709,0
20241011,101200,13979926,709,709,709,709,0
20241011,101100,13979926,709,709,709,709,134
20241011,101000,13884920,709,709,709,709,0
20241011,100900,13884920,709,709,709,709,0
20241011,100800,13884920,709,709,709,709,0
20241011,100700,13884920,709,709,709,709,122
20241011,100600,13798422,709,709,709,709,0
20241011,100500,13798422,709,709,709,709,0
20241011,100400,13798422,709,709,709,709,3
20241011,100300,13796295,709,709,709,709,0
20241011,100200,13796295,709,709,709,709,0
20241011,100100,13796295,709,709,709,709,0
20241011,100000,13796295,709,709,709,709,230
20241011,095900,13633225,709,709,709,709,18
20241011,095800,13620463,709,709,709,709,0
20241011,095700,13620463,709,709,709,709,0
20241011,095600,13620463,709,709,709,709,0
20241011,095500,13620463,709,709,709,709,0
20241011,095400,13620463,709,709,709,709,145
20241011,095300,13517658,709,709,709,709,0
20241011,095200,13517658,709,709,709,709,215
20241011,095100,13365223,709,709,709,709,0
20241011,095000,13365223,709,711,711,709,3651
20241011,094900,10771238,711,711,711,711,0
20241011,094800,10771238,711,711,711,711,0
20241011,094700,10771238,711,711,711,711,10
20241011,094600,10764128,711,711,711,711,0
20241011,094500,10764128,711,711,711,711,0
20241011,094400,10764128,711,711,711,711,1
20241011,094300,10763417,711,711,711,711,0
20241011,094200,10763417,711,711,711,711,2
20241011,094100,10761995,711,711,711,711,0
20241011,094000,10761995,711,711,711,711,0
20241011,093900,10761995,711,711,711,711,0
20241011,093800,10761995,711,711,711,711,0
20241011,093700,10761995,711,711,711,711,0
20241011,093600,10761995,711,711,711,711,0
20241011,093500,10761995,711,711,711,711,0
20241011,093400,10761995,711,711,711,711,0
20241011,093300,10761995,711,711,711,711,0
20241011,093200,10761995,711,711,711,711,110
20241011,093100,10683785,708,708,708,708,0
20241011,093000,10683785,708,708,708,708,0
20241011,092900,10683785,708,710,710,708,4000
20241011,092800,7848491,711,711,711,711,0
20241011,092700,7848491,711,711,711,711,0
20241011,092600,7848491,711,711,711,711,0
20241011,092500,7848491,711,711,711,711,0
20241011,092400,7848491,711,711,711,711,0
20241011,092300,7848491,711,711,711,711,0
20241011,092200,7848491,711,711,711,711,0
20241011,092100,7848491,711,711,711,711,0
20241011,092000,7848491,711,711,711,711,0
20241011,091900,7848491,711,711,711,711,1302
20241011,091800,6922769,711,711,711,711,41
20241011,091700,6893618,712,712,712,712,0
20241011,091600,6893618,712,712,712,712,0
20241011,091500,6893618,712,712,712,712,125
20241011,091400,6804618,709,711,712,709,2998
20241011,091300,4671221,711,711,711,711,0
20241011,091200,4671221,711,711,711,711,0
20241011,091100,4671221,711,711,711,711,0
20241011,091000,4671221,711,711,711,711,0
20241011,090900,4671221,711,711,711,711,0
20241011,090800,4671221,711,711,711,711,0
20241011,090700,4671221,711,711,711,711,0
20241011,090600,4671221,711,711,711,711,0
20241011,090500,4671221,711,711,711,711,0
20241011,090400,4671221,711,711,711,711,0
20241011,090300,4671221,711,711,711,711,0
20241011,090200,4671221,711,711,711,711,0
20241011,090100,4671221,711,710,711,710,5728
20241011,090000,599240,710,710,710,710,844