KissMeData/146060/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,202800,85261069,1305,1305,1305,1305,182
20241011,202700,85261069,1305,1305,1305,1305,0
20241011,202600,85261069,1305,1305,1305,1305,0
20241011,202500,85261069,1305,1305,1305,1305,0
20241011,202400,85261069,1305,1305,1305,1305,0
20241011,202300,85261069,1305,1305,1305,1305,0
20241011,202200,85261069,1305,1305,1305,1305,0
20241011,202100,85261069,1305,1305,1305,1305,0
20241011,202000,85261069,1305,1305,1305,1305,0
20241011,201900,85261069,1305,1305,1305,1305,0
20241011,201800,85261069,1305,1305,1305,1305,0
20241011,201700,85261069,1305,1305,1305,1305,0
20241011,201600,85261069,1305,1305,1305,1305,0
20241011,201500,85261069,1305,1305,1305,1305,0
20241011,201400,85261069,1305,1305,1305,1305,0
20241011,201300,85261069,1305,1305,1305,1305,0
20241011,201200,85261069,1305,1305,1305,1305,0
20241011,201100,85261069,1305,1305,1305,1305,0
20241011,201000,85261069,1305,1305,1305,1305,0
20241011,200900,85261069,1305,1305,1305,1305,0
20241011,200800,85261069,1305,1305,1305,1305,0
20241011,200700,85261069,1305,1305,1305,1305,0
20241011,200600,85261069,1305,1305,1305,1305,0
20241011,200500,85261069,1305,1305,1305,1305,0
20241011,200400,85261069,1305,1305,1305,1305,0
20241011,200300,85261069,1305,1305,1305,1305,0
20241011,200200,85261069,1305,1305,1305,1305,0
20241011,200100,85261069,1305,1305,1305,1305,0
20241011,200000,85261069,1305,1305,1305,1305,0
20241011,195900,85261069,1305,1305,1305,1305,0
20241011,195800,85261069,1305,1305,1305,1305,182
20241011,195700,85261069,1305,1305,1305,1305,0
20241011,195600,85261069,1305,1305,1305,1305,0
20241011,195500,85261069,1305,1305,1305,1305,0
20241011,195400,85261069,1305,1305,1305,1305,0
20241011,195300,85261069,1305,1305,1305,1305,0
20241011,195200,85261069,1305,1305,1305,1305,0
20241011,195100,85261069,1305,1305,1305,1305,0
20241011,195000,85261069,1305,1305,1305,1305,0
20241011,194900,85261069,1305,1305,1305,1305,0
20241011,194800,85261069,1305,1305,1305,1305,0
20241011,194700,85261069,1305,1305,1305,1305,0
20241011,194600,85261069,1305,1305,1305,1305,0
20241011,194500,85261069,1305,1305,1305,1305,0
20241011,194400,85261069,1305,1305,1305,1305,0
20241011,194300,85261069,1305,1305,1305,1305,0
20241011,194200,85261069,1305,1305,1305,1305,0
20241011,194100,85261069,1305,1305,1305,1305,0
20241011,194000,85261069,1305,1305,1305,1305,0
20241011,193900,85261069,1305,1305,1305,1305,0
20241011,193800,85261069,1305,1305,1305,1305,0
20241011,193700,85261069,1305,1305,1305,1305,0
20241011,193600,85261069,1305,1305,1305,1305,0
20241011,193500,85261069,1305,1305,1305,1305,0
20241011,193400,85261069,1305,1305,1305,1305,0
20241011,193300,85261069,1305,1305,1305,1305,0
20241011,193200,85261069,1305,1305,1305,1305,0
20241011,193100,85261069,1305,1305,1305,1305,0
20241011,193000,85261069,1305,1305,1305,1305,0
20241011,192900,85261069,1305,1305,1305,1305,0
20241011,192800,85261069,1305,1305,1305,1305,182
20241011,192700,85261069,1305,1305,1305,1305,0
20241011,192600,85261069,1305,1305,1305,1305,0
20241011,192500,85261069,1305,1305,1305,1305,0
20241011,192400,85261069,1305,1305,1305,1305,0
20241011,192300,85261069,1305,1305,1305,1305,0
20241011,192200,85261069,1305,1305,1305,1305,0
20241011,192100,85261069,1305,1305,1305,1305,0
20241011,192000,85261069,1305,1305,1305,1305,0
20241011,191900,85261069,1305,1305,1305,1305,0
20241011,191800,85261069,1305,1305,1305,1305,0
20241011,191700,85261069,1305,1305,1305,1305,0
20241011,191600,85261069,1305,1305,1305,1305,0
20241011,191500,85261069,1305,1305,1305,1305,0
20241011,191400,85261069,1305,1305,1305,1305,0
20241011,191300,85261069,1305,1305,1305,1305,0
20241011,191200,85261069,1305,1305,1305,1305,0
20241011,191100,85261069,1305,1305,1305,1305,0
20241011,191000,85261069,1305,1305,1305,1305,0
20241011,190900,85261069,1305,1305,1305,1305,0
20241011,190800,85261069,1305,1305,1305,1305,0
20241011,190700,85261069,1305,1305,1305,1305,0
20241011,190600,85261069,1305,1305,1305,1305,0
20241011,190500,85261069,1305,1305,1305,1305,0
20241011,190400,85261069,1305,1305,1305,1305,0
20241011,190300,85261069,1305,1305,1305,1305,0
20241011,190200,85261069,1305,1305,1305,1305,0
20241011,190100,85261069,1305,1305,1305,1305,0
20241011,190000,85261069,1305,1305,1305,1305,0
20241011,185900,85261069,1305,1305,1305,1305,0
20241011,185800,85261069,1305,1305,1305,1305,182
20241011,185700,85261069,1305,1305,1305,1305,0
20241011,185600,85261069,1305,1305,1305,1305,0
20241011,185500,85261069,1305,1305,1305,1305,0
20241011,185400,85261069,1305,1305,1305,1305,0
20241011,185300,85261069,1305,1305,1305,1305,0
20241011,185200,85261069,1305,1305,1305,1305,0
20241011,185100,85261069,1305,1305,1305,1305,0
20241011,185000,85261069,1305,1305,1305,1305,0
20241011,184900,85261069,1305,1305,1305,1305,0
20241011,184800,85261069,1305,1305,1305,1305,0
20241011,184700,85261069,1305,1305,1305,1305,0
20241011,184600,85261069,1305,1305,1305,1305,0
20241011,184500,85261069,1305,1305,1305,1305,0
20241011,184400,85261069,1305,1305,1305,1305,0
20241011,184300,85261069,1305,1305,1305,1305,0
20241011,184200,85261069,1305,1305,1305,1305,0
20241011,184100,85261069,1305,1305,1305,1305,0
20241011,184000,85261069,1305,1305,1305,1305,0
20241011,183900,85261069,1305,1305,1305,1305,0
20241011,183800,85261069,1305,1305,1305,1305,0
20241011,183700,85261069,1305,1305,1305,1305,0
20241011,183600,85261069,1305,1305,1305,1305,0
20241011,183500,85261069,1305,1305,1305,1305,0
20241011,183400,85261069,1305,1305,1305,1305,0
20241011,183300,85261069,1305,1305,1305,1305,0
20241011,183200,85261069,1305,1305,1305,1305,0
20241011,183100,85261069,1305,1305,1305,1305,0
20241011,183000,85261069,1305,1305,1305,1305,0
20241011,182900,85261069,1305,1305,1305,1305,0
20241011,182800,85261069,1305,1305,1305,1305,182
20241011,182700,85261069,1305,1305,1305,1305,0
20241011,182600,85261069,1305,1305,1305,1305,0
20241011,182500,85261069,1305,1305,1305,1305,0
20241011,182400,85261069,1305,1305,1305,1305,0
20241011,182300,85261069,1305,1305,1305,1305,0
20241011,182200,85261069,1305,1305,1305,1305,0
20241011,182100,85261069,1305,1305,1305,1305,0
20241011,182000,85261069,1305,1305,1305,1305,0
20241011,181900,85261069,1305,1305,1305,1305,0
20241011,181800,85261069,1305,1305,1305,1305,0
20241011,181700,85261069,1305,1305,1305,1305,0
20241011,181600,85261069,1305,1305,1305,1305,0
20241011,181500,85261069,1305,1305,1305,1305,0
20241011,181400,85261069,1305,1305,1305,1305,0
20241011,181300,85261069,1305,1305,1305,1305,0
20241011,181200,85261069,1305,1305,1305,1305,0
20241011,181100,85261069,1305,1305,1305,1305,0
20241011,181000,85261069,1305,1305,1305,1305,0
20241011,180900,85261069,1305,1305,1305,1305,0
20241011,180800,85261069,1305,1305,1305,1305,0
20241011,180700,85261069,1305,1305,1305,1305,0
20241011,180600,85261069,1305,1305,1305,1305,0
20241011,180500,85261069,1305,1305,1305,1305,0
20241011,180400,85261069,1305,1305,1305,1305,0
20241011,180300,85261069,1305,1305,1305,1305,0
20241011,180200,85261069,1305,1305,1305,1305,0
20241011,180100,85261069,1305,1305,1305,1305,0
20241011,180000,85261069,1305,1305,1305,1305,0
20241011,175900,85261069,1305,1305,1305,1305,0
20241011,175800,85261069,1305,1305,1305,1305,182
20241011,175700,85261069,1305,1305,1305,1305,0
20241011,175600,85261069,1305,1305,1305,1305,0
20241011,175500,85261069,1305,1305,1305,1305,0
20241011,175400,85261069,1305,1305,1305,1305,0
20241011,175300,85261069,1305,1305,1305,1305,0
20241011,175200,85261069,1305,1305,1305,1305,0
20241011,175100,85261069,1305,1305,1305,1305,0
20241011,175000,85261069,1305,1305,1305,1305,0
20241011,174900,85261069,1305,1305,1305,1305,0
20241011,174800,85261069,1305,1305,1305,1305,0
20241011,174700,85261069,1305,1305,1305,1305,0
20241011,174600,85261069,1305,1305,1305,1305,0
20241011,174500,85261069,1305,1305,1305,1305,0
20241011,174400,85261069,1305,1305,1305,1305,0
20241011,174300,85261069,1305,1305,1305,1305,0
20241011,174200,85261069,1305,1305,1305,1305,0
20241011,174100,85261069,1305,1305,1305,1305,0
20241011,174000,85261069,1305,1305,1305,1305,0
20241011,173900,85261069,1305,1305,1305,1305,0
20241011,173800,85261069,1305,1305,1305,1305,0
20241011,173700,85261069,1305,1305,1305,1305,0
20241011,173600,85261069,1305,1305,1305,1305,0
20241011,173500,85261069,1305,1305,1305,1305,0
20241011,173400,85261069,1305,1305,1305,1305,0
20241011,173300,85261069,1305,1305,1305,1305,0
20241011,173200,85261069,1305,1305,1305,1305,0
20241011,173100,85261069,1305,1305,1305,1305,0
20241011,173000,85261069,1305,1305,1305,1305,0
20241011,172900,85261069,1305,1305,1305,1305,0
20241011,172800,85261069,1305,1305,1305,1305,182
20241011,172700,85261069,1305,1305,1305,1305,0
20241011,172600,85261069,1305,1305,1305,1305,0
20241011,172500,85261069,1305,1305,1305,1305,0
20241011,172400,85261069,1305,1305,1305,1305,0
20241011,172300,85261069,1305,1305,1305,1305,0
20241011,172200,85261069,1305,1305,1305,1305,0
20241011,172100,85261069,1305,1305,1305,1305,0
20241011,172000,85261069,1305,1305,1305,1305,0
20241011,171900,85261069,1305,1305,1305,1305,0
20241011,171800,85261069,1305,1305,1305,1305,0
20241011,171700,85261069,1305,1305,1305,1305,0
20241011,171600,85261069,1305,1305,1305,1305,0
20241011,171500,85261069,1305,1305,1305,1305,0
20241011,171400,85261069,1305,1305,1305,1305,0
20241011,171300,85261069,1305,1305,1305,1305,0
20241011,171200,85261069,1305,1305,1305,1305,0
20241011,171100,85261069,1305,1305,1305,1305,0
20241011,171000,85261069,1305,1305,1305,1305,0
20241011,170900,85261069,1305,1305,1305,1305,0
20241011,170800,85261069,1305,1305,1305,1305,0
20241011,170700,85261069,1305,1305,1305,1305,0
20241011,170600,85261069,1305,1305,1305,1305,0
20241011,170500,85261069,1305,1305,1305,1305,0
20241011,170400,85261069,1305,1305,1305,1305,0
20241011,170300,85261069,1305,1305,1305,1305,0
20241011,170200,85261069,1305,1305,1305,1305,0
20241011,170100,85261069,1305,1305,1305,1305,0
20241011,170000,85261069,1305,1305,1305,1305,0
20241011,165900,85261069,1305,1305,1305,1305,0
20241011,165800,85261069,1305,1305,1305,1305,182
20241011,165700,85261069,1305,1305,1305,1305,0
20241011,165600,85261069,1305,1305,1305,1305,0
20241011,165500,85261069,1305,1305,1305,1305,0
20241011,165400,85261069,1305,1305,1305,1305,0
20241011,165300,85261069,1305,1305,1305,1305,0
20241011,165200,85261069,1305,1305,1305,1305,0
20241011,165100,85261069,1305,1305,1305,1305,0
20241011,165000,85261069,1305,1305,1305,1305,0
20241011,164900,85261069,1305,1305,1305,1305,0
20241011,164800,85261069,1305,1305,1305,1305,0
20241011,164700,85261069,1305,1305,1305,1305,0
20241011,164600,85261069,1305,1305,1305,1305,0
20241011,164500,85261069,1305,1305,1305,1305,0
20241011,164400,85261069,1305,1305,1305,1305,0
20241011,164300,85261069,1305,1305,1305,1305,0
20241011,164200,85261069,1305,1305,1305,1305,0
20241011,164100,85261069,1305,1305,1305,1305,0
20241011,164000,85261069,1305,1305,1305,1305,0
20241011,163900,85261069,1305,1305,1305,1305,0
20241011,163800,85261069,1305,1305,1305,1305,0
20241011,163700,85261069,1305,1305,1305,1305,0
20241011,163600,85261069,1305,1305,1305,1305,0
20241011,163500,85261069,1305,1305,1305,1305,0
20241011,163400,85261069,1305,1305,1305,1305,0
20241011,163300,85261069,1305,1305,1305,1305,0
20241011,163200,85261069,1305,1305,1305,1305,0
20241011,163100,85261069,1305,1305,1305,1305,0
20241011,163000,85261069,1305,1305,1305,1305,0
20241011,162900,85261069,1305,1305,1305,1305,0
20241011,162800,85261069,1305,1305,1305,1305,182
20241011,162700,85261069,1305,1305,1305,1305,0
20241011,162600,85261069,1305,1305,1305,1305,0
20241011,162500,85261069,1305,1305,1305,1305,0
20241011,162400,85261069,1305,1305,1305,1305,0
20241011,162300,85261069,1305,1305,1305,1305,0
20241011,162200,85261069,1305,1305,1305,1305,0
20241011,162100,85261069,1305,1305,1305,1305,0
20241011,162000,85261069,1305,1305,1305,1305,0
20241011,161900,85261069,1305,1305,1305,1305,0
20241011,161800,85261069,1305,1305,1305,1305,0
20241011,161700,85261069,1305,1305,1305,1305,0
20241011,161600,85261069,1305,1305,1305,1305,0
20241011,161500,85261069,1305,1305,1305,1305,0
20241011,161400,85261069,1305,1305,1305,1305,0
20241011,161300,85261069,1305,1305,1305,1305,0
20241011,161200,85261069,1305,1305,1305,1305,0
20241011,161100,85261069,1305,1305,1305,1305,0
20241011,161000,85261069,1305,1305,1305,1305,0
20241011,160900,85261069,1305,1305,1305,1305,0
20241011,160800,85261069,1305,1305,1305,1305,0
20241011,160700,85261069,1305,1305,1305,1305,0
20241011,160600,85261069,1305,1305,1305,1305,0
20241011,160500,85261069,1305,1305,1305,1305,0
20241011,160400,85261069,1305,1305,1305,1305,0
20241011,160300,85261069,1305,1305,1305,1305,0
20241011,160200,85261069,1305,1305,1305,1305,0
20241011,160100,85261069,1305,1305,1305,1305,0
20241011,160000,85261069,1305,1305,1305,1305,0
20241011,155900,85261069,1305,1305,1305,1305,0
20241011,155800,85261069,1305,1305,1305,1305,182
20241011,155700,85261069,1305,1305,1305,1305,0
20241011,155600,85261069,1305,1305,1305,1305,0
20241011,155500,85261069,1305,1305,1305,1305,0
20241011,155400,85261069,1305,1305,1305,1305,0
20241011,155300,85261069,1305,1305,1305,1305,0
20241011,155200,85261069,1305,1305,1305,1305,0
20241011,155100,85261069,1305,1305,1305,1305,0
20241011,155000,85261069,1305,1305,1305,1305,0
20241011,154900,85261069,1305,1305,1305,1305,0
20241011,154800,85261069,1305,1305,1305,1305,0
20241011,154700,85261069,1305,1305,1305,1305,0
20241011,154600,85261069,1305,1305,1305,1305,0
20241011,154500,85261069,1305,1305,1305,1305,0
20241011,154400,85261069,1305,1305,1305,1305,0
20241011,154300,85261069,1305,1305,1305,1305,0
20241011,154200,85261069,1305,1305,1305,1305,0
20241011,154100,85261069,1305,1305,1305,1305,0
20241011,154000,85261069,1305,1305,1305,1305,0
20241011,153900,85261069,1305,1305,1305,1305,0
20241011,153800,85261069,1305,1305,1305,1305,0
20241011,153700,85261069,1305,1305,1305,1305,0
20241011,153600,85261069,1305,1305,1305,1305,0
20241011,153500,85261069,1305,1305,1305,1305,0
20241011,153400,85261069,1305,1305,1305,1305,0
20241011,153300,85261069,1305,1305,1305,1305,0
20241011,153200,85261069,1305,1305,1305,1305,0
20241011,153100,85261069,1305,1305,1305,1305,0
20241011,153000,85261069,1305,1305,1305,1305,182
20241011,152900,85023559,1304,1304,1304,1304,0
20241011,152800,85023559,1304,1304,1304,1304,0
20241011,152700,85023559,1304,1304,1304,1304,0
20241011,152600,85023559,1304,1304,1304,1304,0
20241011,152500,85023559,1304,1304,1304,1304,0
20241011,152400,85023559,1304,1304,1304,1304,0
20241011,152300,85023559,1304,1304,1304,1304,0
20241011,152200,85023559,1304,1304,1304,1304,0
20241011,152100,85023559,1304,1304,1304,1304,0
20241011,152000,85023559,1304,1304,1304,1304,0
20241011,151900,85023559,1304,1304,1304,1304,83
20241011,151800,84915327,1305,1305,1305,1305,1
20241011,151700,84914022,1305,1304,1305,1304,7
20241011,151600,84904892,1305,1305,1305,1305,0
20241011,151500,84904892,1305,1305,1305,1305,0
20241011,151400,84904892,1305,1305,1305,1305,0
20241011,151300,84904892,1305,1305,1305,1305,1
20241011,151200,84903587,1304,1305,1305,1304,119
20241011,151100,84748304,1306,1306,1306,1305,3
20241011,151000,84744387,1306,1306,1306,1306,0
20241011,150900,84744387,1306,1306,1306,1306,0
20241011,150800,84744387,1306,1306,1306,1306,0
20241011,150700,84744387,1306,1306,1306,1306,0
20241011,150600,84744387,1306,1306,1306,1306,0
20241011,150500,84744387,1306,1306,1306,1306,0
20241011,150400,84744387,1306,1306,1306,1306,0
20241011,150300,84744387,1306,1303,1306,1301,11
20241011,150200,84730068,1306,1306,1306,1306,0
20241011,150100,84730068,1306,1306,1306,1306,0
20241011,150000,84730068,1306,1306,1306,1306,0
20241011,145900,84730068,1306,1306,1306,1306,0
20241011,145800,84730068,1306,1306,1306,1306,0
20241011,145700,84730068,1306,1306,1306,1306,0
20241011,145600,84730068,1306,1306,1306,1306,0
20241011,145500,84730068,1306,1306,1306,1306,0
20241011,145400,84730068,1306,1306,1306,1306,0
20241011,145300,84730068,1306,1306,1306,1306,0
20241011,145200,84730068,1306,1306,1306,1306,0
20241011,145100,84730068,1306,1306,1306,1306,0
20241011,145000,84730068,1306,1306,1306,1306,0
20241011,144900,84730068,1306,1306,1306,1306,0
20241011,144800,84730068,1306,1306,1306,1306,0
20241011,144700,84730068,1306,1306,1306,1306,0
20241011,144600,84730068,1306,1306,1306,1306,0
20241011,144500,84730068,1306,1306,1306,1306,0
20241011,144400,84730068,1306,1306,1306,1306,0
20241011,144300,84730068,1306,1306,1306,1306,0
20241011,144200,84730068,1306,1306,1306,1306,0
20241011,144100,84730068,1306,1306,1306,1306,0
20241011,144000,84730068,1306,1306,1306,1306,0
20241011,143900,84730068,1306,1306,1306,1306,0
20241011,143800,84730068,1306,1306,1306,1306,0
20241011,143700,84730068,1306,1306,1306,1306,0
20241011,143600,84730068,1306,1306,1306,1306,1
20241011,143500,84728762,1300,1302,1302,1300,130
20241011,143400,84559635,1306,1306,1306,1306,0
20241011,143300,84559635,1306,1306,1306,1306,0
20241011,143200,84559635,1306,1306,1306,1306,0
20241011,143100,84559635,1306,1306,1306,1306,0
20241011,143000,84559635,1306,1306,1306,1306,0
20241011,142900,84559635,1306,1306,1306,1306,0
20241011,142800,84559635,1306,1306,1306,1306,1
20241011,142700,84558329,1302,1304,1304,1302,3002
20241011,142600,80649684,1306,1306,1306,1306,1
20241011,142500,80648378,1306,1306,1306,1306,0
20241011,142400,80648378,1306,1306,1306,1306,0
20241011,142300,80648378,1306,1306,1306,1306,0
20241011,142200,80648378,1306,1306,1306,1306,0
20241011,142100,80648378,1306,1306,1306,1306,0
20241011,142000,80648378,1306,1306,1306,1306,0
20241011,141900,80648378,1306,1305,1306,1305,2
20241011,141800,80645767,1306,1306,1306,1306,0
20241011,141700,80645767,1306,1306,1306,1306,100
20241011,141600,80515167,1307,1307,1307,1307,1528
20241011,141500,78518071,1307,1307,1307,1307,0
20241011,141400,78518071,1307,1307,1307,1307,0
20241011,141300,78518071,1307,1302,1307,1302,2
20241011,141200,78515462,1307,1307,1307,1307,0
20241011,141100,78515462,1307,1307,1307,1307,0
20241011,141000,78515462,1307,1307,1307,1307,0
20241011,140900,78515462,1307,1307,1307,1307,0
20241011,140800,78515462,1307,1307,1307,1307,0
20241011,140700,78515462,1307,1307,1307,1307,0
20241011,140600,78515462,1307,1307,1307,1307,0
20241011,140500,78515462,1307,1307,1307,1307,0
20241011,140400,78515462,1307,1306,1307,1306,2
20241011,140300,78512849,1305,1305,1305,1305,0
20241011,140200,78512849,1305,1305,1305,1305,0
20241011,140100,78512849,1305,1305,1305,1305,0
20241011,140000,78512849,1305,1305,1305,1305,0
20241011,135900,78512849,1305,1305,1305,1305,0
20241011,135800,78512849,1305,1305,1305,1305,1
20241011,135700,78511544,1300,1300,1300,1300,0
20241011,135600,78511544,1300,1302,1302,1300,998
20241011,135500,77212592,1305,1305,1305,1305,0
20241011,135400,77212592,1305,1305,1305,1305,0
20241011,135300,77212592,1305,1305,1305,1305,0
20241011,135200,77212592,1305,1305,1305,1305,8
20241011,135100,77202152,1307,1307,1307,1307,0
20241011,135000,77202152,1307,1307,1307,1307,0
20241011,134900,77202152,1307,1307,1307,1307,0
20241011,134800,77202152,1307,1307,1307,1307,0
20241011,134700,77202152,1307,1307,1307,1307,0
20241011,134600,77202152,1307,1307,1307,1307,0
20241011,134500,77202152,1307,1307,1307,1307,0
20241011,134400,77202152,1307,1307,1307,1307,0
20241011,134300,77202152,1307,1307,1307,1307,0
20241011,134200,77202152,1307,1307,1307,1307,0
20241011,134100,77202152,1307,1307,1307,1307,0
20241011,134000,77202152,1307,1307,1307,1307,5
20241011,133900,77195617,1301,1301,1301,1301,0
20241011,133800,77195617,1301,1301,1301,1301,0
20241011,133700,77195617,1301,1301,1301,1301,0
20241011,133600,77195617,1301,1301,1301,1301,0
20241011,133500,77195617,1301,1301,1301,1301,0
20241011,133400,77195617,1301,1301,1301,1301,405
20241011,133300,76668712,1305,1305,1305,1305,0
20241011,133200,76668712,1305,1305,1305,1305,1
20241011,133100,76667407,1307,1307,1307,1307,0
20241011,133000,76667407,1307,1307,1307,1307,0
20241011,132900,76667407,1307,1307,1307,1307,0
20241011,132800,76667407,1307,1307,1307,1307,0
20241011,132700,76667407,1307,1307,1307,1307,0
20241011,132600,76667407,1307,1307,1307,1307,4
20241011,132500,76662179,1307,1307,1307,1307,0
20241011,132400,76662179,1307,1307,1307,1307,0
20241011,132300,76662179,1307,1307,1307,1307,0
20241011,132200,76662179,1307,1307,1307,1307,0
20241011,132100,76662179,1307,1307,1307,1307,0
20241011,132000,76662179,1307,1307,1307,1307,0
20241011,131900,76662179,1307,1307,1307,1307,0
20241011,131800,76662179,1307,1307,1307,1307,0
20241011,131700,76662179,1307,1307,1307,1307,0
20241011,131600,76662179,1307,1307,1307,1307,0
20241011,131500,76662179,1307,1307,1307,1307,0
20241011,131400,76662179,1307,1307,1307,1307,0
20241011,131300,76662179,1307,1307,1307,1307,0
20241011,131200,76662179,1307,1307,1307,1307,0
20241011,131100,76662179,1307,1307,1307,1307,0
20241011,131000,76662179,1307,1307,1307,1307,0
20241011,130900,76662179,1307,1307,1307,1307,0
20241011,130800,76662179,1307,1307,1307,1307,0
20241011,130700,76662179,1307,1307,1307,1307,0
20241011,130600,76662179,1307,1307,1307,1307,0
20241011,130500,76662179,1307,1307,1307,1307,0
20241011,130400,76662179,1307,1307,1307,1307,0
20241011,130300,76662179,1307,1307,1307,1307,0
20241011,130200,76662179,1307,1307,1307,1307,0
20241011,130100,76662179,1307,1307,1307,1307,0
20241011,130000,76662179,1307,1307,1307,1307,0
20241011,125900,76662179,1307,1307,1307,1307,0
20241011,125800,76662179,1307,1307,1307,1307,0
20241011,125700,76662179,1307,1307,1307,1307,32
20241011,125600,76620355,1307,1307,1307,1307,2322
20241011,125500,73585501,1307,1307,1307,1307,0
20241011,125400,73585501,1307,1307,1307,1307,0
20241011,125300,73585501,1307,1307,1307,1307,0
20241011,125200,73585501,1307,1307,1307,1307,0
20241011,125100,73585501,1307,1307,1307,1307,0
20241011,125000,73585501,1307,1307,1307,1307,0
20241011,124900,73585501,1307,1307,1307,1307,0
20241011,124800,73585501,1307,1307,1307,1307,0
20241011,124700,73585501,1307,1307,1307,1307,0
20241011,124600,73585501,1307,1307,1307,1307,0
20241011,124500,73585501,1307,1307,1307,1307,0
20241011,124400,73585501,1307,1307,1307,1307,0
20241011,124300,73585501,1307,1307,1307,1307,5
20241011,124200,73578966,1307,1307,1307,1307,0
20241011,124100,73578966,1307,1307,1307,1307,0
20241011,124000,73578966,1307,1307,1307,1307,0
20241011,123900,73578966,1307,1307,1307,1307,0
20241011,123800,73578966,1307,1307,1307,1307,0
20241011,123700,73578966,1307,1307,1307,1307,0
20241011,123600,73578966,1307,1307,1307,1307,0
20241011,123500,73578966,1307,1307,1307,1307,0
20241011,123400,73578966,1307,1301,1307,1301,256
20241011,123300,73245678,1301,1301,1301,1301,50
20241011,123200,73180628,1301,1301,1301,1301,0
20241011,123100,73180628,1301,1301,1301,1301,0
20241011,123000,73180628,1301,1301,1301,1301,0
20241011,122900,73180628,1301,1301,1301,1301,20
20241011,122800,73154608,1301,1301,1301,1301,0
20241011,122700,73154608,1301,1301,1301,1301,0
20241011,122600,73154608,1301,1301,1301,1301,58
20241011,122500,73079150,1302,1302,1302,1302,0
20241011,122400,73079150,1302,1302,1302,1302,0
20241011,122300,73079150,1302,1302,1302,1302,0
20241011,122200,73079150,1302,1302,1302,1302,0
20241011,122100,73079150,1302,1302,1302,1302,2
20241011,122000,73076546,1301,1301,1301,1301,0
20241011,121900,73076546,1301,1301,1301,1301,0
20241011,121800,73076546,1301,1301,1301,1301,0
20241011,121700,73076546,1301,1301,1301,1301,0
20241011,121600,73076546,1301,1301,1301,1301,0
20241011,121500,73076546,1301,1301,1301,1301,0
20241011,121400,73076546,1301,1301,1301,1301,0
20241011,121300,73076546,1301,1301,1301,1301,2
20241011,121200,73073944,1300,1300,1300,1300,0
20241011,121100,73073944,1300,1300,1300,1300,0
20241011,121000,73073944,1300,1300,1300,1300,0
20241011,120900,73073944,1300,1300,1300,1300,0
20241011,120800,73073944,1300,1300,1300,1300,0
20241011,120700,73073944,1300,1300,1300,1300,0
20241011,120600,73073944,1300,1300,1300,1300,0
20241011,120500,73073944,1300,1300,1300,1300,0
20241011,120400,73073944,1300,1300,1300,1300,0
20241011,120300,73073944,1300,1300,1300,1300,600
20241011,120200,72293944,1300,1300,1300,1300,0
20241011,120100,72293944,1300,1300,1300,1300,0
20241011,120000,72293944,1300,1300,1300,1300,0
20241011,115900,72293944,1300,1300,1300,1300,0
20241011,115800,72293944,1300,1300,1300,1300,0
20241011,115700,72293944,1300,1300,1300,1300,3
20241011,115600,72290044,1300,1300,1300,1300,0
20241011,115500,72290044,1300,1300,1300,1300,0
20241011,115400,72290044,1300,1300,1300,1300,0
20241011,115300,72290044,1300,1300,1300,1300,0
20241011,115200,72290044,1300,1300,1300,1300,0
20241011,115100,72290044,1300,1300,1300,1300,0
20241011,115000,72290044,1300,1300,1300,1300,0
20241011,114900,72290044,1300,1300,1300,1300,0
20241011,114800,72290044,1300,1300,1300,1300,0
20241011,114700,72290044,1300,1300,1300,1300,0
20241011,114600,72290044,1300,1300,1300,1300,0
20241011,114500,72290044,1300,1300,1300,1300,0
20241011,114400,72290044,1300,1300,1300,1300,0
20241011,114300,72290044,1300,1300,1300,1300,0
20241011,114200,72290044,1300,1300,1300,1300,0
20241011,114100,72290044,1300,1300,1300,1300,22
20241011,114000,72261444,1300,1300,1300,1300,0
20241011,113900,72261444,1300,1300,1300,1296,602
20241011,113800,71481244,1296,1296,1296,1296,0
20241011,113700,71481244,1296,1296,1296,1296,0
20241011,113600,71481244,1296,1296,1296,1296,1
20241011,113500,71479948,1300,1300,1300,1300,0
20241011,113400,71479948,1300,1300,1300,1300,0
20241011,113300,71479948,1300,1300,1300,1300,0
20241011,113200,71479948,1300,1300,1300,1300,0
20241011,113100,71479948,1300,1300,1300,1300,0
20241011,113000,71479948,1300,1300,1300,1300,6
20241011,112900,71472148,1300,1300,1300,1300,4
20241011,112800,71466948,1300,1300,1300,1300,0
20241011,112700,71466948,1300,1300,1300,1300,0
20241011,112600,71466948,1300,1300,1300,1300,0
20241011,112500,71466948,1300,1300,1300,1300,0
20241011,112400,71466948,1300,1300,1300,1300,0
20241011,112300,71466948,1300,1300,1300,1300,0
20241011,112200,71466948,1300,1299,1300,1299,140
20241011,112100,71285048,1300,1300,1300,1300,0
20241011,112000,71285048,1300,1300,1300,1300,0
20241011,111900,71285048,1300,1300,1300,1300,0
20241011,111800,71285048,1300,1300,1300,1300,0
20241011,111700,71285048,1300,1300,1300,1300,0
20241011,111600,71285048,1300,1300,1300,1300,0
20241011,111500,71285048,1300,1292,1300,1291,1513
20241011,111400,69324202,1291,1294,1294,1291,11
20241011,111300,69309995,1295,1295,1295,1295,758
20241011,111200,68328385,1296,1296,1296,1296,1
20241011,111100,68327089,1295,1295,1295,1295,2787
20241011,111000,64717924,1295,1295,1295,1295,0
20241011,110900,64717924,1295,1295,1295,1295,0
20241011,110800,64717924,1295,1295,1295,1295,0
20241011,110700,64717924,1295,1295,1295,1295,0
20241011,110600,64717924,1295,1295,1295,1295,0
20241011,110500,64717924,1295,1295,1295,1295,0
20241011,110400,64717924,1295,1295,1295,1295,353
20241011,110300,64260789,1295,1297,1297,1295,659
20241011,110200,63406927,1300,1300,1300,1300,0
20241011,110100,63406927,1300,1300,1300,1300,0
20241011,110000,63406927,1300,1300,1300,1300,0
20241011,105900,63406927,1300,1300,1300,1300,0
20241011,105800,63406927,1300,1300,1300,1300,0
20241011,105700,63406927,1300,1300,1300,1300,0
20241011,105600,63406927,1300,1300,1300,1300,0
20241011,105500,63406927,1300,1300,1300,1300,0
20241011,105400,63406927,1300,1300,1300,1300,0
20241011,105300,63406927,1300,1300,1300,1300,0
20241011,105200,63406927,1300,1300,1300,1300,0
20241011,105100,63406927,1300,1300,1300,1300,0
20241011,105000,63406927,1300,1300,1300,1300,22
20241011,104900,63378327,1300,1300,1300,1300,2713
20241011,104800,59851427,1300,1300,1300,1300,0
20241011,104700,59851427,1300,1300,1300,1300,1
20241011,104600,59850127,1300,1300,1300,1300,51
20241011,104500,59783827,1300,1300,1300,1300,1
20241011,104400,59782527,1300,1300,1300,1300,0
20241011,104300,59782527,1300,1300,1300,1300,0
20241011,104200,59782527,1300,1300,1300,1300,0
20241011,104100,59782527,1300,1300,1300,1300,1
20241011,104000,59781227,1298,1298,1298,1298,40
20241011,103900,59729307,1300,1300,1300,1300,0
20241011,103800,59729307,1300,1295,1300,1295,2
20241011,103700,59726712,1295,1295,1295,1295,963
20241011,103600,58479627,1300,1300,1300,1300,0
20241011,103500,58479627,1300,1300,1300,1300,0
20241011,103400,58479627,1300,1300,1300,1300,0
20241011,103300,58479627,1300,1300,1300,1300,0
20241011,103200,58479627,1300,1300,1300,1300,0
20241011,103100,58479627,1300,1300,1300,1300,0
20241011,103000,58479627,1300,1300,1300,1300,0
20241011,102900,58479627,1300,1291,1300,1291,2046
20241011,102800,55838194,1292,1295,1295,1292,1760
20241011,102700,53561135,1296,1300,1300,1296,201
20241011,102600,53300535,1298,1299,1299,1298,1000
20241011,102500,52002478,1300,1300,1300,1300,0
20241011,102400,52002478,1300,1300,1300,1300,923
20241011,102300,50802578,1305,1305,1305,1305,100
20241011,102200,50672078,1308,1308,1308,1308,99
20241011,102100,50542586,1308,1308,1308,1308,1
20241011,102000,50541278,1300,1302,1302,1300,104
20241011,101900,50406018,1309,1309,1309,1309,0
20241011,101800,50406018,1309,1309,1309,1309,7
20241011,101700,50396855,1309,1309,1309,1309,3
20241011,101600,50392928,1309,1304,1309,1304,4407
20241011,101500,44625964,1304,1301,1304,1301,9
20241011,101400,44614242,1300,1300,1300,1300,2339
20241011,101300,41573542,1299,1299,1299,1299,44
20241011,101200,41516386,1299,1299,1299,1299,0
20241011,101100,41516386,1299,1299,1299,1299,0
20241011,101000,41516386,1299,1299,1299,1299,0
20241011,100900,41516386,1299,1299,1299,1299,38
20241011,100800,41467024,1299,1299,1299,1299,38
20241011,100700,41417662,1299,1299,1299,1299,77
20241011,100600,41317639,1299,1298,1299,1298,7
20241011,100500,41308550,1299,1298,1299,1298,317
20241011,100400,40897083,1298,1298,1298,1298,0
20241011,100300,40897083,1298,1298,1298,1298,1
20241011,100200,40895785,1300,1300,1300,1300,0
20241011,100100,40895785,1300,1300,1300,1300,0
20241011,100000,40895785,1300,1300,1300,1300,0
20241011,095900,40895785,1300,1300,1300,1300,0
20241011,095800,40895785,1300,1300,1300,1300,0
20241011,095700,40895785,1300,1294,1300,1294,29
20241011,095600,40858253,1294,1294,1294,1294,2
20241011,095500,40855665,1300,1300,1300,1300,0
20241011,095400,40855665,1300,1300,1300,1300,0
20241011,095300,40855665,1300,1299,1300,1292,1066
20241011,095200,39477933,1299,1291,1299,1291,4001
20241011,095100,34280642,1298,1298,1298,1298,5
20241011,095000,34274152,1290,1290,1290,1290,1000
20241011,094900,32984152,1290,1290,1290,1290,540
20241011,094800,32287552,1288,1288,1288,1288,0
20241011,094700,32287552,1288,1288,1288,1288,0
20241011,094600,32287552,1288,1288,1288,1288,0
20241011,094500,32287552,1288,1292,1292,1288,5978
20241011,094400,24587474,1300,1300,1300,1300,2
20241011,094300,24584874,1299,1299,1299,1299,5
20241011,094200,24578379,1300,1300,1300,1300,7
20241011,094100,24569279,1300,1300,1300,1300,0
20241011,094000,24569279,1300,1298,1300,1298,100
20241011,093900,24439425,1304,1304,1304,1304,0
20241011,093800,24439425,1304,1289,1304,1289,50
20241011,093700,24374761,1287,1288,1288,1286,4707
20241011,093600,18317354,1287,1290,1290,1287,740
20241011,093500,17364115,1290,1299,1299,1290,7258
20241011,093400,7990583,1299,1299,1299,1299,0
20241011,093300,7990583,1299,1299,1299,1299,10
20241011,093200,7977593,1299,1299,1299,1299,0
20241011,093100,7977593,1299,1299,1299,1299,10
20241011,093000,7964603,1299,1299,1299,1299,22
20241011,092900,7936025,1297,1297,1297,1297,88
20241011,092800,7821889,1297,1298,1298,1297,182
20241011,092700,7585703,1299,1299,1299,1299,0
20241011,092600,7585703,1299,1299,1299,1299,6
20241011,092500,7577909,1299,1299,1299,1299,44
20241011,092400,7520753,1299,1299,1299,1299,0
20241011,092300,7520753,1299,1299,1299,1299,0
20241011,092200,7520753,1299,1301,1301,1299,1244
20241011,092100,5903489,1301,1301,1301,1301,0
20241011,092000,5903489,1301,1302,1302,1301,242
20241011,091900,5588437,1302,1302,1302,1302,0
20241011,091800,5588437,1302,1302,1302,1302,103
20241011,091700,5454331,1304,1304,1304,1304,8
20241011,091600,5443899,1304,1304,1304,1304,10
20241011,091500,5430859,1304,1304,1304,1304,0
20241011,091400,5430859,1304,1304,1304,1304,0
20241011,091300,5430859,1304,1304,1304,1304,0
20241011,091200,5430859,1304,1304,1304,1304,2
20241011,091100,5428251,1302,1302,1302,1302,0
20241011,091000,5428251,1302,1302,1302,1302,0
20241011,090900,5428251,1302,1304,1304,1302,2189
20241011,090800,2573949,1304,1304,1304,1304,50
20241011,090700,2508749,1304,1304,1304,1304,0
20241011,090600,2508749,1304,1304,1304,1304,2
20241011,090500,2506141,1304,1304,1304,1304,0
20241011,090400,2506141,1304,1304,1304,1304,20
20241011,090300,2480061,1304,1304,1304,1304,180
20241011,090200,2245341,1304,1304,1304,1304,33
20241011,090100,2202309,1304,1304,1304,1304,9
20241011,090000,2190573,1329,1305,1329,1305,1669