KissMeData/142760/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,202600,68266715,1557,1557,1557,1557,22
20241010,202500,68266715,1557,1557,1557,1557,0
20241010,202400,68266715,1557,1557,1557,1557,0
20241010,202300,68266715,1557,1557,1557,1557,0
20241010,202200,68266715,1557,1557,1557,1557,0
20241010,202100,68266715,1557,1557,1557,1557,0
20241010,202000,68266715,1557,1557,1557,1557,0
20241010,201900,68266715,1557,1557,1557,1557,0
20241010,201800,68266715,1557,1557,1557,1557,0
20241010,201700,68266715,1557,1557,1557,1557,0
20241010,201600,68266715,1557,1557,1557,1557,0
20241010,201500,68266715,1557,1557,1557,1557,0
20241010,201400,68266715,1557,1557,1557,1557,0
20241010,201300,68266715,1557,1557,1557,1557,0
20241010,201200,68266715,1557,1557,1557,1557,0
20241010,201100,68266715,1557,1557,1557,1557,0
20241010,201000,68266715,1557,1557,1557,1557,0
20241010,200900,68266715,1557,1557,1557,1557,0
20241010,200800,68266715,1557,1557,1557,1557,0
20241010,200700,68266715,1557,1557,1557,1557,0
20241010,200600,68266715,1557,1557,1557,1557,0
20241010,200500,68266715,1557,1557,1557,1557,0
20241010,200400,68266715,1557,1557,1557,1557,0
20241010,200300,68266715,1557,1557,1557,1557,0
20241010,200200,68266715,1557,1557,1557,1557,0
20241010,200100,68266715,1557,1557,1557,1557,0
20241010,200000,68266715,1557,1557,1557,1557,0
20241010,195900,68266715,1557,1557,1557,1557,0
20241010,195800,68266715,1557,1557,1557,1557,0
20241010,195700,68266715,1557,1557,1557,1557,0
20241010,195600,68266715,1557,1557,1557,1557,22
20241010,195500,68266715,1557,1557,1557,1557,0
20241010,195400,68266715,1557,1557,1557,1557,0
20241010,195300,68266715,1557,1557,1557,1557,0
20241010,195200,68266715,1557,1557,1557,1557,0
20241010,195100,68266715,1557,1557,1557,1557,0
20241010,195000,68266715,1557,1557,1557,1557,0
20241010,194900,68266715,1557,1557,1557,1557,0
20241010,194800,68266715,1557,1557,1557,1557,0
20241010,194700,68266715,1557,1557,1557,1557,0
20241010,194600,68266715,1557,1557,1557,1557,0
20241010,194500,68266715,1557,1557,1557,1557,0
20241010,194400,68266715,1557,1557,1557,1557,0
20241010,194300,68266715,1557,1557,1557,1557,0
20241010,194200,68266715,1557,1557,1557,1557,0
20241010,194100,68266715,1557,1557,1557,1557,0
20241010,194000,68266715,1557,1557,1557,1557,0
20241010,193900,68266715,1557,1557,1557,1557,0
20241010,193800,68266715,1557,1557,1557,1557,0
20241010,193700,68266715,1557,1557,1557,1557,0
20241010,193600,68266715,1557,1557,1557,1557,0
20241010,193500,68266715,1557,1557,1557,1557,0
20241010,193400,68266715,1557,1557,1557,1557,0
20241010,193300,68266715,1557,1557,1557,1557,0
20241010,193200,68266715,1557,1557,1557,1557,0
20241010,193100,68266715,1557,1557,1557,1557,0
20241010,193000,68266715,1557,1557,1557,1557,0
20241010,192900,68266715,1557,1557,1557,1557,0
20241010,192800,68266715,1557,1557,1557,1557,0
20241010,192700,68266715,1557,1557,1557,1557,0
20241010,192600,68266715,1557,1557,1557,1557,22
20241010,192500,68266715,1557,1557,1557,1557,0
20241010,192400,68266715,1557,1557,1557,1557,0
20241010,192300,68266715,1557,1557,1557,1557,0
20241010,192200,68266715,1557,1557,1557,1557,0
20241010,192100,68266715,1557,1557,1557,1557,0
20241010,192000,68266715,1557,1557,1557,1557,0
20241010,191900,68266715,1557,1557,1557,1557,0
20241010,191800,68266715,1557,1557,1557,1557,0
20241010,191700,68266715,1557,1557,1557,1557,0
20241010,191600,68266715,1557,1557,1557,1557,0
20241010,191500,68266715,1557,1557,1557,1557,0
20241010,191400,68266715,1557,1557,1557,1557,0
20241010,191300,68266715,1557,1557,1557,1557,0
20241010,191200,68266715,1557,1557,1557,1557,0
20241010,191100,68266715,1557,1557,1557,1557,0
20241010,191000,68266715,1557,1557,1557,1557,0
20241010,190900,68266715,1557,1557,1557,1557,0
20241010,190800,68266715,1557,1557,1557,1557,0
20241010,190700,68266715,1557,1557,1557,1557,0
20241010,190600,68266715,1557,1557,1557,1557,0
20241010,190500,68266715,1557,1557,1557,1557,0
20241010,190400,68266715,1557,1557,1557,1557,0
20241010,190300,68266715,1557,1557,1557,1557,0
20241010,190200,68266715,1557,1557,1557,1557,0
20241010,190100,68266715,1557,1557,1557,1557,0
20241010,190000,68266715,1557,1557,1557,1557,0
20241010,185900,68266715,1557,1557,1557,1557,0
20241010,185800,68266715,1557,1557,1557,1557,0
20241010,185700,68266715,1557,1557,1557,1557,0
20241010,185600,68266715,1557,1557,1557,1557,22
20241010,185500,68266715,1557,1557,1557,1557,0
20241010,185400,68266715,1557,1557,1557,1557,0
20241010,185300,68266715,1557,1557,1557,1557,0
20241010,185200,68266715,1557,1557,1557,1557,0
20241010,185100,68266715,1557,1557,1557,1557,0
20241010,185000,68266715,1557,1557,1557,1557,0
20241010,184900,68266715,1557,1557,1557,1557,0
20241010,184800,68266715,1557,1557,1557,1557,0
20241010,184700,68266715,1557,1557,1557,1557,0
20241010,184600,68266715,1557,1557,1557,1557,0
20241010,184500,68266715,1557,1557,1557,1557,0
20241010,184400,68266715,1557,1557,1557,1557,0
20241010,184300,68266715,1557,1557,1557,1557,0
20241010,184200,68266715,1557,1557,1557,1557,0
20241010,184100,68266715,1557,1557,1557,1557,0
20241010,184000,68266715,1557,1557,1557,1557,0
20241010,183900,68266715,1557,1557,1557,1557,0
20241010,183800,68266715,1557,1557,1557,1557,0
20241010,183700,68266715,1557,1557,1557,1557,0
20241010,183600,68266715,1557,1557,1557,1557,0
20241010,183500,68266715,1557,1557,1557,1557,0
20241010,183400,68266715,1557,1557,1557,1557,0
20241010,183300,68266715,1557,1557,1557,1557,0
20241010,183200,68266715,1557,1557,1557,1557,0
20241010,183100,68266715,1557,1557,1557,1557,0
20241010,183000,68266715,1557,1557,1557,1557,0
20241010,182900,68266715,1557,1557,1557,1557,0
20241010,182800,68266715,1557,1557,1557,1557,0
20241010,182700,68266715,1557,1557,1557,1557,0
20241010,182600,68266715,1557,1557,1557,1557,22
20241010,182500,68266715,1557,1557,1557,1557,0
20241010,182400,68266715,1557,1557,1557,1557,0
20241010,182300,68266715,1557,1557,1557,1557,0
20241010,182200,68266715,1557,1557,1557,1557,0
20241010,182100,68266715,1557,1557,1557,1557,0
20241010,182000,68266715,1557,1557,1557,1557,0
20241010,181900,68266715,1557,1557,1557,1557,0
20241010,181800,68266715,1557,1557,1557,1557,0
20241010,181700,68266715,1557,1557,1557,1557,0
20241010,181600,68266715,1557,1557,1557,1557,0
20241010,181500,68266715,1557,1557,1557,1557,0
20241010,181400,68266715,1557,1557,1557,1557,0
20241010,181300,68266715,1557,1557,1557,1557,0
20241010,181200,68266715,1557,1557,1557,1557,0
20241010,181100,68266715,1557,1557,1557,1557,0
20241010,181000,68266715,1557,1557,1557,1557,0
20241010,180900,68266715,1557,1557,1557,1557,0
20241010,180800,68266715,1557,1557,1557,1557,0
20241010,180700,68266715,1557,1557,1557,1557,0
20241010,180600,68266715,1557,1557,1557,1557,0
20241010,180500,68266715,1557,1557,1557,1557,0
20241010,180400,68266715,1557,1557,1557,1557,0
20241010,180300,68266715,1557,1557,1557,1557,0
20241010,180200,68266715,1557,1557,1557,1557,0
20241010,180100,68266715,1557,1557,1557,1557,0
20241010,180000,68266715,1557,1557,1557,1557,0
20241010,175900,68266715,1557,1557,1557,1557,0
20241010,175800,68266715,1557,1557,1557,1557,0
20241010,175700,68266715,1557,1557,1557,1557,0
20241010,175600,68266715,1557,1557,1557,1557,22
20241010,175500,68266715,1557,1557,1557,1557,0
20241010,175400,68266715,1557,1557,1557,1557,0
20241010,175300,68266715,1557,1557,1557,1557,0
20241010,175200,68266715,1557,1557,1557,1557,0
20241010,175100,68266715,1557,1557,1557,1557,0
20241010,175000,68266715,1557,1557,1557,1557,0
20241010,174900,68266715,1557,1557,1557,1557,0
20241010,174800,68266715,1557,1557,1557,1557,0
20241010,174700,68266715,1557,1557,1557,1557,0
20241010,174600,68266715,1557,1557,1557,1557,0
20241010,174500,68266715,1557,1557,1557,1557,0
20241010,174400,68266715,1557,1557,1557,1557,0
20241010,174300,68266715,1557,1557,1557,1557,0
20241010,174200,68266715,1557,1557,1557,1557,0
20241010,174100,68266715,1557,1557,1557,1557,0
20241010,174000,68266715,1557,1557,1557,1557,0
20241010,173900,68266715,1557,1557,1557,1557,0
20241010,173800,68266715,1557,1557,1557,1557,0
20241010,173700,68266715,1557,1557,1557,1557,0
20241010,173600,68266715,1557,1557,1557,1557,0
20241010,173500,68266715,1557,1557,1557,1557,0
20241010,173400,68266715,1557,1557,1557,1557,0
20241010,173300,68266715,1557,1557,1557,1557,0
20241010,173200,68266715,1557,1557,1557,1557,0
20241010,173100,68266715,1557,1557,1557,1557,0
20241010,173000,68266715,1557,1557,1557,1557,0
20241010,172900,68266715,1557,1557,1557,1557,0
20241010,172800,68266715,1557,1557,1557,1557,0
20241010,172700,68266715,1557,1557,1557,1557,0
20241010,172600,68266715,1557,1557,1557,1557,22
20241010,172500,68266715,1557,1557,1557,1557,0
20241010,172400,68266715,1557,1557,1557,1557,0
20241010,172300,68266715,1557,1557,1557,1557,0
20241010,172200,68266715,1557,1557,1557,1557,0
20241010,172100,68266715,1557,1557,1557,1557,0
20241010,172000,68266715,1557,1557,1557,1557,0
20241010,171900,68266715,1557,1557,1557,1557,0
20241010,171800,68266715,1557,1557,1557,1557,0
20241010,171700,68266715,1557,1557,1557,1557,0
20241010,171600,68266715,1557,1557,1557,1557,0
20241010,171500,68266715,1557,1557,1557,1557,0
20241010,171400,68266715,1557,1557,1557,1557,0
20241010,171300,68266715,1557,1557,1557,1557,0
20241010,171200,68266715,1557,1557,1557,1557,0
20241010,171100,68266715,1557,1557,1557,1557,0
20241010,171000,68266715,1557,1557,1557,1557,0
20241010,170900,68266715,1557,1557,1557,1557,0
20241010,170800,68266715,1557,1557,1557,1557,0
20241010,170700,68266715,1557,1557,1557,1557,0
20241010,170600,68266715,1557,1557,1557,1557,0
20241010,170500,68266715,1557,1557,1557,1557,0
20241010,170400,68266715,1557,1557,1557,1557,0
20241010,170300,68266715,1557,1557,1557,1557,0
20241010,170200,68266715,1557,1557,1557,1557,0
20241010,170100,68266715,1557,1557,1557,1557,0
20241010,170000,68266715,1557,1557,1557,1557,0
20241010,165900,68266715,1557,1557,1557,1557,0
20241010,165800,68266715,1557,1557,1557,1557,0
20241010,165700,68266715,1557,1557,1557,1557,0
20241010,165600,68266715,1557,1557,1557,1557,22
20241010,165500,68266715,1557,1557,1557,1557,0
20241010,165400,68266715,1557,1557,1557,1557,0
20241010,165300,68266715,1557,1557,1557,1557,0
20241010,165200,68266715,1557,1557,1557,1557,0
20241010,165100,68266715,1557,1557,1557,1557,0
20241010,165000,68266715,1557,1557,1557,1557,0
20241010,164900,68266715,1557,1557,1557,1557,0
20241010,164800,68266715,1557,1557,1557,1557,0
20241010,164700,68266715,1557,1557,1557,1557,0
20241010,164600,68266715,1557,1557,1557,1557,0
20241010,164500,68266715,1557,1557,1557,1557,0
20241010,164400,68266715,1557,1557,1557,1557,0
20241010,164300,68266715,1557,1557,1557,1557,0
20241010,164200,68266715,1557,1557,1557,1557,0
20241010,164100,68266715,1557,1557,1557,1557,0
20241010,164000,68266715,1557,1557,1557,1557,0
20241010,163900,68266715,1557,1557,1557,1557,0
20241010,163800,68266715,1557,1557,1557,1557,0
20241010,163700,68266715,1557,1557,1557,1557,0
20241010,163600,68266715,1557,1557,1557,1557,0
20241010,163500,68266715,1557,1557,1557,1557,0
20241010,163400,68266715,1557,1557,1557,1557,0
20241010,163300,68266715,1557,1557,1557,1557,0
20241010,163200,68266715,1557,1557,1557,1557,0
20241010,163100,68266715,1557,1557,1557,1557,0
20241010,163000,68266715,1557,1557,1557,1557,0
20241010,162900,68266715,1557,1557,1557,1557,0
20241010,162800,68266715,1557,1557,1557,1557,0
20241010,162700,68266715,1557,1557,1557,1557,0
20241010,162600,68266715,1557,1557,1557,1557,22
20241010,162500,68266715,1557,1557,1557,1557,0
20241010,162400,68266715,1557,1557,1557,1557,0
20241010,162300,68266715,1557,1557,1557,1557,0
20241010,162200,68266715,1557,1557,1557,1557,0
20241010,162100,68266715,1557,1557,1557,1557,0
20241010,162000,68266715,1557,1557,1557,1557,0
20241010,161900,68266715,1557,1557,1557,1557,0
20241010,161800,68266715,1557,1557,1557,1557,0
20241010,161700,68266715,1557,1557,1557,1557,0
20241010,161600,68266715,1557,1557,1557,1557,0
20241010,161500,68266715,1557,1557,1557,1557,0
20241010,161400,68266715,1557,1557,1557,1557,0
20241010,161300,68266715,1557,1557,1557,1557,0
20241010,161200,68266715,1557,1557,1557,1557,0
20241010,161100,68266715,1557,1557,1557,1557,0
20241010,161000,68266715,1557,1557,1557,1557,0
20241010,160900,68266715,1557,1557,1557,1557,0
20241010,160800,68266715,1557,1557,1557,1557,0
20241010,160700,68266715,1557,1557,1557,1557,0
20241010,160600,68266715,1557,1557,1557,1557,0
20241010,160500,68266715,1557,1557,1557,1557,0
20241010,160400,68266715,1557,1557,1557,1557,0
20241010,160300,68266715,1557,1557,1557,1557,0
20241010,160200,68266715,1557,1557,1557,1557,0
20241010,160100,68266715,1557,1557,1557,1557,0
20241010,160000,68266715,1557,1557,1557,1557,0
20241010,155900,68266715,1557,1557,1557,1557,0
20241010,155800,68266715,1557,1557,1557,1557,0
20241010,155700,68266715,1557,1557,1557,1557,0
20241010,155600,68266715,1557,1557,1557,1557,22
20241010,155500,68266715,1557,1557,1557,1557,0
20241010,155400,68266715,1557,1557,1557,1557,0
20241010,155300,68266715,1557,1557,1557,1557,0
20241010,155200,68266715,1557,1557,1557,1557,0
20241010,155100,68266715,1557,1557,1557,1557,0
20241010,155000,68266715,1557,1557,1557,1557,0
20241010,154900,68266715,1557,1557,1557,1557,0
20241010,154800,68266715,1557,1557,1557,1557,0
20241010,154700,68266715,1557,1557,1557,1557,0
20241010,154600,68266715,1557,1557,1557,1557,0
20241010,154500,68266715,1557,1557,1557,1557,0
20241010,154400,68266715,1557,1557,1557,1557,0
20241010,154300,68266715,1557,1557,1557,1557,0
20241010,154200,68266715,1557,1557,1557,1557,0
20241010,154100,68266715,1557,1557,1557,1557,0
20241010,154000,68266715,1557,1557,1557,1557,0
20241010,153900,68266715,1557,1557,1557,1557,0
20241010,153800,68266715,1557,1557,1557,1557,0
20241010,153700,68266715,1557,1557,1557,1557,0
20241010,153600,68266715,1557,1557,1557,1557,0
20241010,153500,68266715,1557,1557,1557,1557,0
20241010,153400,68266715,1557,1557,1557,1557,0
20241010,153300,68266715,1557,1557,1557,1557,0
20241010,153200,68266715,1557,1557,1557,1557,0
20241010,153100,68266715,1557,1557,1557,1557,0
20241010,153000,68266715,1557,1557,1557,1557,22
20241010,152900,68232461,1551,1551,1551,1551,0
20241010,152800,68232461,1551,1551,1551,1551,0
20241010,152700,68232461,1551,1551,1551,1551,0
20241010,152600,68232461,1551,1551,1551,1551,0
20241010,152500,68232461,1551,1551,1551,1551,0
20241010,152400,68232461,1551,1551,1551,1551,0
20241010,152300,68232461,1551,1551,1551,1551,0
20241010,152200,68232461,1551,1551,1551,1551,0
20241010,152100,68232461,1551,1551,1551,1551,0
20241010,152000,68232461,1551,1551,1551,1551,0
20241010,151900,68232461,1551,1551,1551,1551,0
20241010,151800,68232461,1551,1551,1551,1551,0
20241010,151700,68232461,1551,1551,1551,1551,0
20241010,151600,68232461,1551,1551,1551,1551,0
20241010,151500,68232461,1551,1551,1551,1551,800
20241010,151400,66991661,1551,1551,1551,1551,0
20241010,151300,66991661,1551,1551,1551,1551,930
20241010,151200,65549231,1551,1551,1551,1551,18
20241010,151100,65521313,1551,1551,1551,1551,0
20241010,151000,65521313,1551,1554,1554,1551,1237
20241010,150900,63602527,1556,1554,1556,1554,2
20241010,150800,63599417,1554,1554,1554,1554,8
20241010,150700,63586985,1554,1554,1554,1554,4
20241010,150600,63580769,1552,1554,1554,1552,497
20241010,150500,62809423,1554,1554,1554,1554,3
20241010,150400,62804761,1554,1556,1556,1554,71
20241010,150300,62694389,1555,1555,1555,1555,0
20241010,150200,62694389,1555,1555,1555,1555,0
20241010,150100,62694389,1555,1555,1555,1555,0
20241010,150000,62694389,1555,1554,1555,1554,3
20241010,145900,62689726,1554,1554,1554,1554,7
20241010,145800,62678848,1554,1554,1554,1554,0
20241010,145700,62678848,1554,1554,1554,1554,0
20241010,145600,62678848,1554,1554,1554,1554,0
20241010,145500,62678848,1554,1554,1554,1554,0
20241010,145400,62678848,1554,1554,1554,1554,0
20241010,145300,62678848,1554,1554,1554,1554,3
20241010,145200,62674186,1554,1554,1554,1554,0
20241010,145100,62674186,1554,1554,1554,1554,0
20241010,145000,62674186,1554,1554,1554,1554,0
20241010,144900,62674186,1554,1554,1554,1554,0
20241010,144800,62674186,1554,1554,1554,1554,4
20241010,144700,62667970,1554,1555,1555,1554,6
20241010,144600,62658643,1554,1554,1554,1554,485
20241010,144500,61904953,1555,1557,1557,1555,2011
20241010,144400,58777838,1557,1557,1557,1557,4
20241010,144300,58771610,1557,1555,1557,1555,7
20241010,144200,58760719,1560,1560,1560,1560,0
20241010,144100,58760719,1560,1560,1560,1560,10
20241010,144000,58745119,1557,1557,1557,1557,4
20241010,143900,58738891,1557,1557,1557,1557,205
20241010,143800,58419706,1555,1557,1557,1555,184
20241010,143700,58133572,1557,1559,1559,1557,2
20241010,143600,58130456,1557,1557,1557,1557,3
20241010,143500,58125785,1557,1557,1557,1557,2
20241010,143400,58122671,1557,1557,1557,1557,12
20241010,143300,58103987,1557,1557,1557,1557,1
20241010,143200,58102430,1557,1557,1557,1557,0
20241010,143100,58102430,1557,1557,1557,1557,0
20241010,143000,58102430,1557,1557,1557,1557,2
20241010,142900,58099316,1557,1557,1557,1557,7
20241010,142800,58088417,1557,1557,1557,1557,11
20241010,142700,58071290,1557,1557,1557,1557,5
20241010,142600,58063505,1557,1557,1557,1557,0
20241010,142500,58063505,1557,1557,1557,1557,213
20241010,142400,57731864,1559,1559,1559,1559,0
20241010,142300,57731864,1559,1559,1559,1559,2
20241010,142200,57728746,1559,1559,1559,1559,5
20241010,142100,57720951,1559,1559,1559,1559,6
20241010,142000,57711597,1559,1559,1559,1559,6
20241010,141900,57702243,1558,1558,1558,1558,0
20241010,141800,57702243,1558,1558,1558,1558,141
20241010,141700,57482565,1560,1560,1560,1560,0
20241010,141600,57482565,1560,1560,1560,1560,0
20241010,141500,57482565,1560,1560,1560,1560,0
20241010,141400,57482565,1560,1560,1560,1560,0
20241010,141300,57482565,1560,1560,1560,1560,0
20241010,141200,57482565,1560,1560,1560,1560,0
20241010,141100,57482565,1560,1560,1560,1560,1
20241010,141000,57481005,1560,1560,1560,1560,3
20241010,140900,57476325,1559,1559,1559,1559,0
20241010,140800,57476325,1559,1559,1559,1559,0
20241010,140700,57476325,1559,1559,1559,1559,0
20241010,140600,57476325,1559,1561,1561,1559,573
20241010,140500,56583016,1562,1562,1562,1562,4
20241010,140400,56576768,1562,1562,1562,1562,0
20241010,140300,56576768,1562,1562,1562,1562,0
20241010,140200,56576768,1562,1562,1562,1562,1
20241010,140100,56575206,1562,1562,1562,1562,3
20241010,140000,56570520,1562,1562,1562,1562,0
20241010,135900,56570520,1562,1562,1562,1562,0
20241010,135800,56570520,1562,1562,1562,1562,0
20241010,135700,56570520,1562,1562,1562,1562,0
20241010,135600,56570520,1562,1562,1562,1562,4
20241010,135500,56564272,1562,1562,1562,1562,10
20241010,135400,56548652,1560,1562,1562,1560,50
20241010,135300,56470648,1562,1562,1562,1562,4
20241010,135200,56464400,1562,1562,1562,1562,5
20241010,135100,56456590,1562,1562,1563,1562,268
20241010,135000,56037708,1562,1562,1562,1562,1
20241010,134900,56036146,1562,1562,1562,1562,1
20241010,134800,56034584,1560,1560,1560,1560,0
20241010,134700,56034584,1560,1560,1560,1560,546
20241010,134600,55182824,1559,1559,1559,1559,0
20241010,134500,55182824,1559,1559,1559,1559,0
20241010,134400,55182824,1559,1559,1559,1559,0
20241010,134300,55182824,1559,1559,1559,1559,0
20241010,134200,55182824,1559,1559,1559,1559,239
20241010,134100,54810223,1557,1557,1557,1557,0
20241010,134000,54810223,1557,1557,1557,1557,0
20241010,133900,54810223,1557,1557,1557,1557,3
20241010,133800,54805552,1557,1557,1557,1557,8
20241010,133700,54793096,1557,1557,1557,1557,5
20241010,133600,54785311,1557,1557,1557,1557,4
20241010,133500,54779083,1557,1557,1557,1557,0
20241010,133400,54779083,1557,1557,1557,1557,6
20241010,133300,54769741,1557,1557,1557,1557,6
20241010,133200,54760399,1557,1557,1558,1557,709
20241010,133100,53655786,1557,1557,1557,1557,4
20241010,133000,53649558,1557,1557,1557,1557,1
20241010,132900,53648001,1557,1557,1557,1557,0
20241010,132800,53648001,1557,1557,1557,1557,106
20241010,132700,53482959,1556,1556,1556,1556,431
20241010,132600,52812323,1556,1556,1556,1556,24
20241010,132500,52774979,1556,1556,1556,1556,0
20241010,132400,52774979,1556,1556,1556,1556,0
20241010,132300,52774979,1556,1556,1556,1556,0
20241010,132200,52774979,1556,1556,1556,1556,0
20241010,132100,52774979,1556,1556,1556,1556,0
20241010,132000,52774979,1556,1556,1556,1556,0
20241010,131900,52774979,1556,1556,1556,1556,0
20241010,131800,52774979,1556,1556,1556,1556,0
20241010,131700,52774979,1556,1556,1556,1556,0
20241010,131600,52774979,1556,1556,1556,1556,0
20241010,131500,52774979,1556,1556,1556,1556,0
20241010,131400,52774979,1556,1556,1556,1556,0
20241010,131300,52774979,1556,1556,1556,1556,0
20241010,131200,52774979,1556,1556,1556,1556,3
20241010,131100,52770311,1556,1556,1556,1556,1281
20241010,131000,50777075,1554,1554,1554,1554,3
20241010,130900,50772413,1554,1554,1554,1554,7
20241010,130800,50761535,1552,1552,1552,1552,0
20241010,130700,50761535,1552,1552,1552,1552,0
20241010,130600,50761535,1552,1552,1552,1552,6
20241010,130500,50752223,1552,1552,1552,1552,4
20241010,130400,50746015,1552,1552,1552,1552,3
20241010,130300,50741359,1552,1552,1552,1552,6
20241010,130200,50732047,1552,1552,1552,1552,1
20241010,130100,50730495,1558,1558,1558,1558,0
20241010,130000,50730495,1558,1558,1558,1558,6
20241010,125900,50721147,1552,1552,1552,1552,2
20241010,125800,50718043,1552,1552,1552,1552,5
20241010,125700,50710283,1551,1553,1553,1551,1000
20241010,125600,49158165,1555,1555,1555,1555,0
20241010,125500,49158165,1555,1557,1557,1555,1301
20241010,125400,47133822,1559,1559,1559,1559,0
20241010,125300,47133822,1559,1559,1559,1559,0
20241010,125200,47133822,1559,1559,1559,1559,1455
20241010,125100,44865477,1560,1560,1560,1560,0
20241010,125000,44865477,1560,1560,1560,1560,0
20241010,124900,44865477,1560,1560,1560,1560,10
20241010,124800,44849877,1559,1559,1559,1559,1
20241010,124700,44848318,1559,1559,1559,1559,0
20241010,124600,44848318,1559,1559,1559,1559,0
20241010,124500,44848318,1559,1559,1559,1559,0
20241010,124400,44848318,1559,1559,1559,1559,0
20241010,124300,44848318,1559,1559,1559,1559,0
20241010,124200,44848318,1559,1559,1559,1559,0
20241010,124100,44848318,1559,1559,1559,1559,0
20241010,124000,44848318,1559,1559,1559,1559,0
20241010,123900,44848318,1559,1559,1559,1559,0
20241010,123800,44848318,1559,1559,1559,1559,1
20241010,123700,44846759,1560,1560,1560,1560,0
20241010,123600,44846759,1560,1560,1560,1560,0
20241010,123500,44846759,1560,1560,1560,1560,0
20241010,123400,44846759,1560,1560,1560,1560,0
20241010,123300,44846759,1560,1560,1560,1560,0
20241010,123200,44846759,1560,1560,1560,1560,0
20241010,123100,44846759,1560,1560,1560,1560,0
20241010,123000,44846759,1560,1560,1560,1560,0
20241010,122900,44846759,1560,1560,1560,1560,0
20241010,122800,44846759,1560,1560,1560,1560,0
20241010,122700,44846759,1560,1562,1562,1560,1604
20241010,122600,42341629,1563,1563,1563,1563,0
20241010,122500,42341629,1563,1563,1563,1563,0
20241010,122400,42341629,1563,1563,1563,1563,0
20241010,122300,42341629,1563,1563,1563,1563,0
20241010,122200,42341629,1563,1563,1563,1563,0
20241010,122100,42341629,1563,1562,1563,1562,44
20241010,122000,42272887,1562,1562,1562,1562,61
20241010,121900,42177605,1562,1562,1562,1562,0
20241010,121800,42177605,1562,1562,1562,1562,0
20241010,121700,42177605,1562,1562,1562,1562,0
20241010,121600,42177605,1562,1562,1562,1562,0
20241010,121500,42177605,1562,1562,1562,1562,0
20241010,121400,42177605,1562,1562,1562,1562,0
20241010,121300,42177605,1562,1559,1563,1559,1115
20241010,121200,40435327,1562,1562,1562,1562,0
20241010,121100,40435327,1562,1562,1562,1562,0
20241010,121000,40435327,1562,1562,1562,1562,0
20241010,120900,40435327,1562,1562,1562,1562,0
20241010,120800,40435327,1562,1562,1562,1562,0
20241010,120700,40435327,1562,1562,1562,1562,0
20241010,120600,40435327,1562,1562,1562,1562,0
20241010,120500,40435327,1562,1562,1562,1562,0
20241010,120400,40435327,1562,1559,1562,1559,10
20241010,120300,40419710,1562,1562,1562,1562,0
20241010,120200,40419710,1562,1559,1562,1559,30
20241010,120100,40372853,1562,1559,1562,1559,19
20241010,120000,40343178,1562,1562,1562,1562,0
20241010,115900,40343178,1562,1562,1562,1562,0
20241010,115800,40343178,1562,1562,1562,1562,0
20241010,115700,40343178,1562,1562,1562,1562,0
20241010,115600,40343178,1562,1559,1562,1559,37
20241010,115500,40285390,1561,1561,1561,1561,0
20241010,115400,40285390,1561,1554,1561,1553,456
20241010,115300,39577190,1554,1554,1554,1554,0
20241010,115200,39577190,1554,1554,1554,1554,0
20241010,115100,39577190,1554,1554,1554,1554,898
20241010,115000,38181698,1555,1555,1555,1555,32
20241010,114900,38131938,1555,1555,1555,1555,0
20241010,114800,38131938,1555,1555,1555,1555,29
20241010,114700,38086843,1555,1555,1555,1555,1000
20241010,114600,36531843,1556,1556,1556,1556,228
20241010,114500,36177075,1556,1556,1556,1556,0
20241010,114400,36177075,1556,1556,1556,1556,0
20241010,114300,36177075,1556,1556,1556,1556,0
20241010,114200,36177075,1556,1556,1556,1556,0
20241010,114100,36177075,1556,1556,1556,1556,2
20241010,114000,36173963,1556,1556,1556,1556,0
20241010,113900,36173963,1556,1556,1556,1556,0
20241010,113800,36173963,1556,1556,1556,1556,0
20241010,113700,36173963,1556,1556,1556,1556,0
20241010,113600,36173963,1556,1556,1556,1556,0
20241010,113500,36173963,1556,1556,1556,1556,1
20241010,113400,36172407,1556,1556,1556,1556,980
20241010,113300,34647527,1555,1557,1557,1555,1305
20241010,113200,32618220,1558,1560,1560,1558,2084
20241010,113100,29371258,1560,1560,1560,1560,0
20241010,113000,29371258,1560,1560,1560,1560,0
20241010,112900,29371258,1560,1560,1560,1560,500
20241010,112800,28591258,1562,1562,1562,1562,0
20241010,112700,28591258,1562,1562,1562,1562,0
20241010,112600,28591258,1562,1562,1562,1562,500
20241010,112500,27810258,1565,1567,1567,1565,2219
20241010,112400,24337505,1567,1568,1568,1567,18
20241010,112300,24309298,1568,1568,1568,1568,0
20241010,112200,24309298,1568,1568,1568,1568,1
20241010,112100,24307730,1568,1568,1568,1568,0
20241010,112000,24307730,1568,1568,1568,1568,0
20241010,111900,24307730,1568,1568,1569,1568,122
20241010,111800,24116414,1568,1567,1568,1567,202
20241010,111700,23799878,1567,1562,1567,1562,2354
20241010,111600,20115715,1562,1562,1562,1562,2
20241010,111500,20112591,1565,1562,1565,1562,8
20241010,111400,20100074,1562,1562,1562,1562,1
20241010,111300,20098512,1562,1564,1565,1560,191
20241010,111200,19799692,1564,1564,1564,1564,0
20241010,111100,19799692,1564,1561,1564,1561,150
20241010,111000,19565299,1560,1560,1560,1560,48
20241010,110900,19490419,1559,1559,1559,1559,1
20241010,110800,19488860,1557,1557,1557,1557,89
20241010,110700,19350287,1557,1557,1557,1557,3
20241010,110600,19345616,1556,1556,1556,1556,20
20241010,110500,19314496,1556,1556,1556,1556,0
20241010,110400,19314496,1556,1556,1556,1556,1
20241010,110300,19312940,1556,1556,1556,1556,0
20241010,110200,19312940,1556,1554,1556,1554,113
20241010,110100,19137336,1554,1554,1554,1554,200
20241010,110000,18826536,1554,1554,1554,1554,24
20241010,105900,18789240,1554,1554,1554,1554,0
20241010,105800,18789240,1554,1554,1554,1554,0
20241010,105700,18789240,1554,1554,1554,1554,0
20241010,105600,18789240,1554,1554,1554,1554,0
20241010,105500,18789240,1554,1554,1554,1554,0
20241010,105400,18789240,1554,1554,1554,1554,0
20241010,105300,18789240,1554,1554,1554,1554,0
20241010,105200,18789240,1554,1554,1554,1554,0
20241010,105100,18789240,1554,1554,1554,1554,0
20241010,105000,18789240,1554,1554,1554,1554,93
20241010,104900,18644718,1553,1552,1553,1552,2
20241010,104800,18641613,1550,1550,1550,1550,0
20241010,104700,18641613,1550,1550,1550,1550,0
20241010,104600,18641613,1550,1550,1550,1550,0
20241010,104500,18641613,1550,1547,1550,1547,2
20241010,104400,18638516,1545,1545,1545,1545,0
20241010,104300,18638516,1545,1545,1545,1545,0
20241010,104200,18638516,1545,1545,1545,1545,0
20241010,104100,18638516,1545,1545,1545,1545,0
20241010,104000,18638516,1545,1545,1545,1545,0
20241010,103900,18638516,1545,1545,1545,1545,0
20241010,103800,18638516,1545,1545,1545,1545,0
20241010,103700,18638516,1545,1545,1545,1545,0
20241010,103600,18638516,1545,1545,1545,1545,0
20241010,103500,18638516,1545,1545,1545,1545,0
20241010,103400,18638516,1545,1545,1545,1545,0
20241010,103300,18638516,1545,1545,1545,1545,0
20241010,103200,18638516,1545,1545,1545,1545,1
20241010,103100,18636971,1545,1545,1545,1545,1
20241010,103000,18635426,1545,1545,1552,1545,731
20241010,102900,17505907,1543,1543,1543,1543,0
20241010,102800,17505907,1543,1543,1543,1543,0
20241010,102700,17505907,1543,1543,1543,1543,0
20241010,102600,17505907,1543,1543,1543,1543,0
20241010,102500,17505907,1543,1543,1543,1543,0
20241010,102400,17505907,1543,1543,1543,1543,0
20241010,102300,17505907,1543,1543,1543,1543,101
20241010,102200,17350064,1543,1543,1543,1543,0
20241010,102100,17350064,1543,1543,1543,1543,152
20241010,102000,17115528,1543,1543,1543,1543,0
20241010,101900,17115528,1543,1543,1543,1543,0
20241010,101800,17115528,1543,1543,1543,1543,0
20241010,101700,17115528,1543,1543,1543,1543,0
20241010,101600,17115528,1543,1543,1543,1543,4
20241010,101500,17109356,1543,1543,1543,1543,0
20241010,101400,17109356,1543,1543,1543,1543,1
20241010,101300,17107813,1544,1544,1544,1544,0
20241010,101200,17107813,1544,1544,1544,1544,0
20241010,101100,17107813,1544,1544,1544,1544,1
20241010,101000,17106269,1543,1544,1544,1543,21
20241010,100900,17073846,1541,1541,1541,1541,1
20241010,100800,17072305,1544,1542,1544,1542,60
20241010,100700,16979730,1544,1542,1544,1542,32
20241010,100600,16930337,1543,1542,1545,1542,11
20241010,100500,16913363,1542,1542,1542,1542,2
20241010,100400,16910279,1541,1541,1541,1541,0
20241010,100300,16910279,1541,1541,1541,1541,0
20241010,100200,16910279,1541,1541,1541,1541,0
20241010,100100,16910279,1541,1541,1541,1541,0
20241010,100000,16910279,1541,1541,1541,1541,0
20241010,095900,16910279,1541,1541,1541,1541,1
20241010,095800,16908738,1540,1540,1540,1540,0
20241010,095700,16908738,1540,1539,1540,1539,21
20241010,095600,16876418,1539,1539,1539,1539,0
20241010,095500,16876418,1539,1539,1539,1539,0
20241010,095400,16876418,1539,1539,1539,1539,0
20241010,095300,16876418,1539,1539,1539,1539,2
20241010,095200,16873340,1539,1539,1539,1539,0
20241010,095100,16873340,1539,1542,1542,1539,2332
20241010,095000,13283769,1544,1544,1544,1544,1
20241010,094900,13282225,1542,1545,1550,1542,34
20241010,094800,13229687,1541,1541,1541,1541,4
20241010,094700,13223523,1541,1541,1541,1541,2
20241010,094600,13220441,1548,1548,1548,1548,0
20241010,094500,13220441,1548,1548,1548,1548,0
20241010,094400,13220441,1548,1548,1548,1548,0
20241010,094300,13220441,1548,1548,1548,1548,1
20241010,094200,13218893,1550,1540,1551,1540,26
20241010,094100,13178648,1538,1538,1538,1538,4
20241010,094000,13172496,1538,1537,1540,1536,615
20241010,093900,12226657,1537,1537,1537,1537,15
20241010,093800,12203602,1538,1538,1538,1538,0
20241010,093700,12203602,1538,1548,1548,1538,5486
20241010,093600,3724616,1549,1549,1549,1549,0
20241010,093500,3724616,1549,1549,1549,1549,0
20241010,093400,3724616,1549,1551,1551,1549,633
20241010,093300,2743169,1553,1553,1553,1553,0
20241010,093200,2743169,1553,1553,1553,1553,0
20241010,093100,2743169,1553,1553,1553,1552,18
20241010,093000,2715226,1553,1554,1554,1553,76
20241010,092900,2597124,1554,1554,1554,1554,99
20241010,092800,2443278,1554,1554,1554,1554,0
20241010,092700,2443278,1554,1554,1554,1554,0
20241010,092600,2443278,1554,1554,1554,1554,1
20241010,092500,2441724,1554,1554,1554,1554,0
20241010,092400,2441724,1554,1554,1554,1554,0
20241010,092300,2441724,1554,1554,1554,1554,0
20241010,092200,2441724,1554,1554,1554,1554,0
20241010,092100,2441724,1554,1554,1554,1554,100
20241010,092000,2286324,1555,1555,1555,1555,36
20241010,091900,2230344,1554,1554,1554,1554,0
20241010,091800,2230344,1554,1550,1564,1549,59
20241010,091700,2138891,1551,1550,1551,1550,42
20241010,091600,2073761,1552,1552,1552,1552,0
20241010,091500,2073761,1552,1552,1565,1552,23
20241010,091400,2037818,1565,1552,1565,1552,8
20241010,091300,2025311,1552,1552,1552,1552,0
20241010,091200,2025311,1552,1552,1552,1552,0
20241010,091100,2025311,1552,1552,1552,1552,1
20241010,091000,2023759,1551,1551,1551,1551,1
20241010,090900,2022208,1548,1548,1548,1548,0
20241010,090800,2022208,1548,1548,1548,1548,3
20241010,090700,2017564,1548,1550,1550,1548,325
20241010,090600,1514264,1550,1550,1550,1550,0
20241010,090500,1514264,1550,1550,1550,1550,4
20241010,090400,1508064,1566,1566,1566,1566,0
20241010,090300,1508064,1566,1566,1566,1566,950
20241010,090200,20364,1566,1566,1566,1566,3
20241010,090100,15666,1566,1566,1566,1566,7
20241010,090000,4704,1568,1568,1568,1568,3