KissMeData/204840/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,205500,136142537,1162,1162,1162,1162,192
20241007,205400,136142537,1162,1162,1162,1162,0
20241007,205300,136142537,1162,1162,1162,1162,0
20241007,205200,136142537,1162,1162,1162,1162,0
20241007,205100,136142537,1162,1162,1162,1162,0
20241007,205000,136142537,1162,1162,1162,1162,0
20241007,204900,136142537,1162,1162,1162,1162,0
20241007,204800,136142537,1162,1162,1162,1162,0
20241007,204700,136142537,1162,1162,1162,1162,0
20241007,204600,136142537,1162,1162,1162,1162,0
20241007,204500,136142537,1162,1162,1162,1162,0
20241007,204400,136142537,1162,1162,1162,1162,0
20241007,204300,136142537,1162,1162,1162,1162,0
20241007,204200,136142537,1162,1162,1162,1162,0
20241007,204100,136142537,1162,1162,1162,1162,0
20241007,204000,136142537,1162,1162,1162,1162,0
20241007,203900,136142537,1162,1162,1162,1162,0
20241007,203800,136142537,1162,1162,1162,1162,0
20241007,203700,136142537,1162,1162,1162,1162,0
20241007,203600,136142537,1162,1162,1162,1162,0
20241007,203500,136142537,1162,1162,1162,1162,0
20241007,203400,136142537,1162,1162,1162,1162,0
20241007,203300,136142537,1162,1162,1162,1162,0
20241007,203200,136142537,1162,1162,1162,1162,0
20241007,203100,136142537,1162,1162,1162,1162,0
20241007,203000,136142537,1162,1162,1162,1162,0
20241007,202900,136142537,1162,1162,1162,1162,0
20241007,202800,136142537,1162,1162,1162,1162,0
20241007,202700,136142537,1162,1162,1162,1162,0
20241007,202600,136142537,1162,1162,1162,1162,0
20241007,202500,136142537,1162,1162,1162,1162,192
20241007,202400,136142537,1162,1162,1162,1162,0
20241007,202300,136142537,1162,1162,1162,1162,0
20241007,202200,136142537,1162,1162,1162,1162,0
20241007,202100,136142537,1162,1162,1162,1162,0
20241007,202000,136142537,1162,1162,1162,1162,0
20241007,201900,136142537,1162,1162,1162,1162,0
20241007,201800,136142537,1162,1162,1162,1162,0
20241007,201700,136142537,1162,1162,1162,1162,0
20241007,201600,136142537,1162,1162,1162,1162,0
20241007,201500,136142537,1162,1162,1162,1162,0
20241007,201400,136142537,1162,1162,1162,1162,0
20241007,201300,136142537,1162,1162,1162,1162,0
20241007,201200,136142537,1162,1162,1162,1162,0
20241007,201100,136142537,1162,1162,1162,1162,0
20241007,201000,136142537,1162,1162,1162,1162,0
20241007,200900,136142537,1162,1162,1162,1162,0
20241007,200800,136142537,1162,1162,1162,1162,0
20241007,200700,136142537,1162,1162,1162,1162,0
20241007,200600,136142537,1162,1162,1162,1162,0
20241007,200500,136142537,1162,1162,1162,1162,0
20241007,200400,136142537,1162,1162,1162,1162,0
20241007,200300,136142537,1162,1162,1162,1162,0
20241007,200200,136142537,1162,1162,1162,1162,0
20241007,200100,136142537,1162,1162,1162,1162,0
20241007,200000,136142537,1162,1162,1162,1162,0
20241007,195900,136142537,1162,1162,1162,1162,0
20241007,195800,136142537,1162,1162,1162,1162,0
20241007,195700,136142537,1162,1162,1162,1162,0
20241007,195600,136142537,1162,1162,1162,1162,0
20241007,195500,136142537,1162,1162,1162,1162,192
20241007,195400,136142537,1162,1162,1162,1162,0
20241007,195300,136142537,1162,1162,1162,1162,0
20241007,195200,136142537,1162,1162,1162,1162,0
20241007,195100,136142537,1162,1162,1162,1162,0
20241007,195000,136142537,1162,1162,1162,1162,0
20241007,194900,136142537,1162,1162,1162,1162,0
20241007,194800,136142537,1162,1162,1162,1162,0
20241007,194700,136142537,1162,1162,1162,1162,0
20241007,194600,136142537,1162,1162,1162,1162,0
20241007,194500,136142537,1162,1162,1162,1162,0
20241007,194400,136142537,1162,1162,1162,1162,0
20241007,194300,136142537,1162,1162,1162,1162,0
20241007,194200,136142537,1162,1162,1162,1162,0
20241007,194100,136142537,1162,1162,1162,1162,0
20241007,194000,136142537,1162,1162,1162,1162,0
20241007,193900,136142537,1162,1162,1162,1162,0
20241007,193800,136142537,1162,1162,1162,1162,0
20241007,193700,136142537,1162,1162,1162,1162,0
20241007,193600,136142537,1162,1162,1162,1162,0
20241007,193500,136142537,1162,1162,1162,1162,0
20241007,193400,136142537,1162,1162,1162,1162,0
20241007,193300,136142537,1162,1162,1162,1162,0
20241007,193200,136142537,1162,1162,1162,1162,0
20241007,193100,136142537,1162,1162,1162,1162,0
20241007,193000,136142537,1162,1162,1162,1162,0
20241007,192900,136142537,1162,1162,1162,1162,0
20241007,192800,136142537,1162,1162,1162,1162,0
20241007,192700,136142537,1162,1162,1162,1162,0
20241007,192600,136142537,1162,1162,1162,1162,0
20241007,192500,136142537,1162,1162,1162,1162,192
20241007,192400,136142537,1162,1162,1162,1162,0
20241007,192300,136142537,1162,1162,1162,1162,0
20241007,192200,136142537,1162,1162,1162,1162,0
20241007,192100,136142537,1162,1162,1162,1162,0
20241007,192000,136142537,1162,1162,1162,1162,0
20241007,191900,136142537,1162,1162,1162,1162,0
20241007,191800,136142537,1162,1162,1162,1162,0
20241007,191700,136142537,1162,1162,1162,1162,0
20241007,191600,136142537,1162,1162,1162,1162,0
20241007,191500,136142537,1162,1162,1162,1162,0
20241007,191400,136142537,1162,1162,1162,1162,0
20241007,191300,136142537,1162,1162,1162,1162,0
20241007,191200,136142537,1162,1162,1162,1162,0
20241007,191100,136142537,1162,1162,1162,1162,0
20241007,191000,136142537,1162,1162,1162,1162,0
20241007,190900,136142537,1162,1162,1162,1162,0
20241007,190800,136142537,1162,1162,1162,1162,0
20241007,190700,136142537,1162,1162,1162,1162,0
20241007,190600,136142537,1162,1162,1162,1162,0
20241007,190500,136142537,1162,1162,1162,1162,0
20241007,190400,136142537,1162,1162,1162,1162,0
20241007,190300,136142537,1162,1162,1162,1162,0
20241007,190200,136142537,1162,1162,1162,1162,0
20241007,190100,136142537,1162,1162,1162,1162,0
20241007,190000,136142537,1162,1162,1162,1162,0
20241007,185900,136142537,1162,1162,1162,1162,0
20241007,185800,136142537,1162,1162,1162,1162,0
20241007,185700,136142537,1162,1162,1162,1162,0
20241007,185600,136142537,1162,1162,1162,1162,0
20241007,185500,136142537,1162,1162,1162,1162,192
20241007,185400,136142537,1162,1162,1162,1162,0
20241007,185300,136142537,1162,1162,1162,1162,0
20241007,185200,136142537,1162,1162,1162,1162,0
20241007,185100,136142537,1162,1162,1162,1162,0
20241007,185000,136142537,1162,1162,1162,1162,0
20241007,184900,136142537,1162,1162,1162,1162,0
20241007,184800,136142537,1162,1162,1162,1162,0
20241007,184700,136142537,1162,1162,1162,1162,0
20241007,184600,136142537,1162,1162,1162,1162,0
20241007,184500,136142537,1162,1162,1162,1162,0
20241007,184400,136142537,1162,1162,1162,1162,0
20241007,184300,136142537,1162,1162,1162,1162,0
20241007,184200,136142537,1162,1162,1162,1162,0
20241007,184100,136142537,1162,1162,1162,1162,0
20241007,184000,136142537,1162,1162,1162,1162,0
20241007,183900,136142537,1162,1162,1162,1162,0
20241007,183800,136142537,1162,1162,1162,1162,0
20241007,183700,136142537,1162,1162,1162,1162,0
20241007,183600,136142537,1162,1162,1162,1162,0
20241007,183500,136142537,1162,1162,1162,1162,0
20241007,183400,136142537,1162,1162,1162,1162,0
20241007,183300,136142537,1162,1162,1162,1162,0
20241007,183200,136142537,1162,1162,1162,1162,0
20241007,183100,136142537,1162,1162,1162,1162,0
20241007,183000,136142537,1162,1162,1162,1162,0
20241007,182900,136142537,1162,1162,1162,1162,0
20241007,182800,136142537,1162,1162,1162,1162,0
20241007,182700,136142537,1162,1162,1162,1162,0
20241007,182600,136142537,1162,1162,1162,1162,0
20241007,182500,136142537,1162,1162,1162,1162,192
20241007,182400,136142537,1162,1162,1162,1162,0
20241007,182300,136142537,1162,1162,1162,1162,0
20241007,182200,136142537,1162,1162,1162,1162,0
20241007,182100,136142537,1162,1162,1162,1162,0
20241007,182000,136142537,1162,1162,1162,1162,0
20241007,181900,136142537,1162,1162,1162,1162,0
20241007,181800,136142537,1162,1162,1162,1162,0
20241007,181700,136142537,1162,1162,1162,1162,0
20241007,181600,136142537,1162,1162,1162,1162,0
20241007,181500,136142537,1162,1162,1162,1162,0
20241007,181400,136142537,1162,1162,1162,1162,0
20241007,181300,136142537,1162,1162,1162,1162,0
20241007,181200,136142537,1162,1162,1162,1162,0
20241007,181100,136142537,1162,1162,1162,1162,0
20241007,181000,136142537,1162,1162,1162,1162,0
20241007,180900,136142537,1162,1162,1162,1162,0
20241007,180800,136142537,1162,1162,1162,1162,0
20241007,180700,136142537,1162,1162,1162,1162,0
20241007,180600,136142537,1162,1162,1162,1162,0
20241007,180500,136142537,1162,1162,1162,1162,0
20241007,180400,136142537,1162,1162,1162,1162,0
20241007,180300,136142537,1162,1162,1162,1162,0
20241007,180200,136142537,1162,1162,1162,1162,0
20241007,180100,136142537,1162,1162,1162,1162,0
20241007,180000,136142537,1162,1162,1162,1162,0
20241007,175900,136142537,1162,1162,1162,1162,0
20241007,175800,136142537,1162,1162,1162,1162,0
20241007,175700,136142537,1162,1162,1162,1162,0
20241007,175600,136142537,1162,1162,1162,1162,0
20241007,175500,136142537,1162,1162,1162,1162,192
20241007,175400,136142537,1162,1162,1162,1162,0
20241007,175300,136142537,1162,1162,1162,1162,0
20241007,175200,136142537,1162,1162,1162,1162,0
20241007,175100,136142537,1162,1162,1162,1162,0
20241007,175000,136142537,1162,1162,1162,1162,0
20241007,174900,136142537,1162,1162,1162,1162,0
20241007,174800,136142537,1162,1162,1162,1162,0
20241007,174700,136142537,1162,1162,1162,1162,0
20241007,174600,136142537,1162,1162,1162,1162,0
20241007,174500,136142537,1162,1162,1162,1162,0
20241007,174400,136142537,1162,1162,1162,1162,0
20241007,174300,136142537,1162,1162,1162,1162,0
20241007,174200,136142537,1162,1162,1162,1162,0
20241007,174100,136142537,1162,1162,1162,1162,0
20241007,174000,136142537,1162,1162,1162,1162,0
20241007,173900,136142537,1162,1162,1162,1162,0
20241007,173800,136142537,1162,1162,1162,1162,0
20241007,173700,136142537,1162,1162,1162,1162,0
20241007,173600,136142537,1162,1162,1162,1162,0
20241007,173500,136142537,1162,1162,1162,1162,0
20241007,173400,136142537,1162,1162,1162,1162,0
20241007,173300,136142537,1162,1162,1162,1162,0
20241007,173200,136142537,1162,1162,1162,1162,0
20241007,173100,136142537,1162,1162,1162,1162,0
20241007,173000,136142537,1162,1162,1162,1162,0
20241007,172900,136142537,1162,1162,1162,1162,0
20241007,172800,136142537,1162,1162,1162,1162,0
20241007,172700,136142537,1162,1162,1162,1162,0
20241007,172600,136142537,1162,1162,1162,1162,0
20241007,172500,136142537,1162,1162,1162,1162,192
20241007,172400,136142537,1162,1162,1162,1162,0
20241007,172300,136142537,1162,1162,1162,1162,0
20241007,172200,136142537,1162,1162,1162,1162,0
20241007,172100,136142537,1162,1162,1162,1162,0
20241007,172000,136142537,1162,1162,1162,1162,0
20241007,171900,136142537,1162,1162,1162,1162,0
20241007,171800,136142537,1162,1162,1162,1162,0
20241007,171700,136142537,1162,1162,1162,1162,0
20241007,171600,136142537,1162,1162,1162,1162,0
20241007,171500,136142537,1162,1162,1162,1162,0
20241007,171400,136142537,1162,1162,1162,1162,0
20241007,171300,136142537,1162,1162,1162,1162,0
20241007,171200,136142537,1162,1162,1162,1162,0
20241007,171100,136142537,1162,1162,1162,1162,0
20241007,171000,136142537,1162,1162,1162,1162,0
20241007,170900,136142537,1162,1162,1162,1162,0
20241007,170800,136142537,1162,1162,1162,1162,0
20241007,170700,136142537,1162,1162,1162,1162,0
20241007,170600,136142537,1162,1162,1162,1162,0
20241007,170500,136142537,1162,1162,1162,1162,0
20241007,170400,136142537,1162,1162,1162,1162,0
20241007,170300,136142537,1162,1162,1162,1162,0
20241007,170200,136142537,1162,1162,1162,1162,0
20241007,170100,136142537,1162,1162,1162,1162,0
20241007,170000,136142537,1162,1162,1162,1162,0
20241007,165900,136142537,1162,1162,1162,1162,0
20241007,165800,136142537,1162,1162,1162,1162,0
20241007,165700,136142537,1162,1162,1162,1162,0
20241007,165600,136142537,1162,1162,1162,1162,0
20241007,165500,136142537,1162,1162,1162,1162,192
20241007,165400,136142537,1162,1162,1162,1162,0
20241007,165300,136142537,1162,1162,1162,1162,0
20241007,165200,136142537,1162,1162,1162,1162,0
20241007,165100,136142537,1162,1162,1162,1162,0
20241007,165000,136142537,1162,1162,1162,1162,0
20241007,164900,136142537,1162,1162,1162,1162,0
20241007,164800,136142537,1162,1162,1162,1162,0
20241007,164700,136142537,1162,1162,1162,1162,0
20241007,164600,136142537,1162,1162,1162,1162,0
20241007,164500,136142537,1162,1162,1162,1162,0
20241007,164400,136142537,1162,1162,1162,1162,0
20241007,164300,136142537,1162,1162,1162,1162,0
20241007,164200,136142537,1162,1162,1162,1162,0
20241007,164100,136142537,1162,1162,1162,1162,0
20241007,164000,136142537,1162,1162,1162,1162,0
20241007,163900,136142537,1162,1162,1162,1162,0
20241007,163800,136142537,1162,1162,1162,1162,0
20241007,163700,136142537,1162,1162,1162,1162,0
20241007,163600,136142537,1162,1162,1162,1162,0
20241007,163500,136142537,1162,1162,1162,1162,0
20241007,163400,136142537,1162,1162,1162,1162,0
20241007,163300,136142537,1162,1162,1162,1162,0
20241007,163200,136142537,1162,1162,1162,1162,0
20241007,163100,136142537,1162,1162,1162,1162,0
20241007,163000,136142537,1162,1162,1162,1162,0
20241007,162900,136142537,1162,1162,1162,1162,0
20241007,162800,136142537,1162,1162,1162,1162,0
20241007,162700,136142537,1162,1162,1162,1162,0
20241007,162600,136142537,1162,1162,1162,1162,0
20241007,162500,136142537,1162,1162,1162,1162,192
20241007,162400,136142537,1162,1162,1162,1162,0
20241007,162300,136142537,1162,1162,1162,1162,0
20241007,162200,136142537,1162,1162,1162,1162,0
20241007,162100,136142537,1162,1162,1162,1162,0
20241007,162000,136142537,1162,1162,1162,1162,0
20241007,161900,136142537,1162,1162,1162,1162,0
20241007,161800,136142537,1162,1162,1162,1162,0
20241007,161700,136142537,1162,1162,1162,1162,0
20241007,161600,136142537,1162,1162,1162,1162,0
20241007,161500,136142537,1162,1162,1162,1162,0
20241007,161400,136142537,1162,1162,1162,1162,0
20241007,161300,136142537,1162,1162,1162,1162,0
20241007,161200,136142537,1162,1162,1162,1162,0
20241007,161100,136142537,1162,1162,1162,1162,0
20241007,161000,136142537,1162,1162,1162,1162,0
20241007,160900,136142537,1162,1162,1162,1162,0
20241007,160800,136142537,1162,1162,1162,1162,0
20241007,160700,136142537,1162,1162,1162,1162,0
20241007,160600,136142537,1162,1162,1162,1162,0
20241007,160500,136142537,1162,1162,1162,1162,0
20241007,160400,136142537,1162,1162,1162,1162,0
20241007,160300,136142537,1162,1162,1162,1162,0
20241007,160200,136142537,1162,1162,1162,1162,0
20241007,160100,136142537,1162,1162,1162,1162,0
20241007,160000,136142537,1162,1162,1162,1162,0
20241007,155900,136142537,1162,1162,1162,1162,0
20241007,155800,136142537,1162,1162,1162,1162,0
20241007,155700,136142537,1162,1162,1162,1162,0
20241007,155600,136142537,1162,1162,1162,1162,0
20241007,155500,136142537,1162,1162,1162,1162,192
20241007,155400,136142537,1162,1162,1162,1162,0
20241007,155300,136142537,1162,1162,1162,1162,0
20241007,155200,136142537,1162,1162,1162,1162,0
20241007,155100,136142537,1162,1162,1162,1162,0
20241007,155000,136142537,1162,1162,1162,1162,0
20241007,154900,136142537,1162,1162,1162,1162,0
20241007,154800,136142537,1162,1162,1162,1162,0
20241007,154700,136142537,1162,1162,1162,1162,0
20241007,154600,136142537,1162,1162,1162,1162,0
20241007,154500,136142537,1162,1162,1162,1162,0
20241007,154400,136142537,1162,1162,1162,1162,0
20241007,154300,136142537,1162,1162,1162,1162,0
20241007,154200,136142537,1162,1162,1162,1162,0
20241007,154100,136142537,1162,1162,1162,1162,0
20241007,154000,136142537,1162,1162,1162,1162,0
20241007,153900,136142537,1162,1162,1162,1162,0
20241007,153800,136142537,1162,1162,1162,1162,0
20241007,153700,136142537,1162,1162,1162,1162,0
20241007,153600,136142537,1162,1162,1162,1162,0
20241007,153500,136142537,1162,1162,1162,1162,0
20241007,153400,136142537,1162,1162,1162,1162,0
20241007,153300,136142537,1162,1162,1162,1162,0
20241007,153200,136142537,1162,1162,1162,1162,0
20241007,153100,136142537,1162,1162,1162,1162,0
20241007,153000,136142537,1162,1162,1162,1162,192
20241007,152900,135919433,1162,1162,1162,1162,0
20241007,152800,135919433,1162,1162,1162,1162,0
20241007,152700,135919433,1162,1162,1162,1162,0
20241007,152600,135919433,1162,1162,1162,1162,0
20241007,152500,135919433,1162,1162,1162,1162,0
20241007,152400,135919433,1162,1162,1162,1162,0
20241007,152300,135919433,1162,1162,1162,1162,0
20241007,152200,135919433,1162,1162,1162,1162,0
20241007,152100,135919433,1162,1162,1162,1162,0
20241007,152000,135919433,1162,1162,1162,1162,0
20241007,151900,135919433,1162,1162,1162,1162,0
20241007,151800,135919433,1162,1161,1162,1161,202
20241007,151700,135684805,1153,1159,1159,1153,1372
20241007,151600,134097876,1159,1159,1159,1159,90
20241007,151500,133993566,1160,1162,1162,1160,101
20241007,151400,133876404,1162,1160,1162,1160,762
20241007,151300,132991160,1164,1164,1164,1164,0
20241007,151200,132991160,1164,1160,1164,1157,203
20241007,151100,132755968,1164,1154,1164,1154,101
20241007,151000,132639404,1160,1160,1160,1160,68
20241007,150900,132560524,1160,1160,1160,1160,194
20241007,150800,132335484,1166,1167,1167,1160,94
20241007,150700,132226431,1160,1168,1168,1160,1101
20241007,150600,130949263,1168,1168,1168,1168,0
20241007,150500,130949263,1168,1156,1168,1156,2205
20241007,150400,128378842,1156,1156,1156,1153,864
20241007,150300,127380922,1156,1155,1156,1155,500
20241007,150200,126803022,1157,1157,1157,1157,200
20241007,150100,126571622,1157,1157,1157,1157,0
20241007,150000,126571622,1157,1153,1157,1152,7154
20241007,145900,118327051,1153,1153,1153,1153,0
20241007,145800,118327051,1153,1153,1153,1153,0
20241007,145700,118327051,1153,1153,1153,1153,0
20241007,145600,118327051,1153,1153,1153,1153,1300
20241007,145500,116828151,1153,1153,1153,1153,330
20241007,145400,116447661,1153,1153,1153,1153,100
20241007,145300,116332361,1153,1154,1154,1153,83
20241007,145200,116236657,1157,1157,1157,1157,2078
20241007,145100,113832411,1159,1157,1159,1157,492
20241007,145000,113262900,1156,1156,1156,1156,73
20241007,144900,113178512,1156,1156,1156,1156,0
20241007,144800,113178512,1156,1156,1156,1156,504
20241007,144700,112595888,1156,1156,1156,1156,0
20241007,144600,112595888,1156,1156,1156,1156,173
20241007,144500,112395900,1156,1156,1156,1156,0
20241007,144400,112395900,1156,1153,1156,1153,110
20241007,144300,112269040,1154,1154,1154,1154,0
20241007,144200,112269040,1154,1154,1154,1154,7
20241007,144100,112260962,1154,1154,1154,1154,43
20241007,144000,112211340,1156,1156,1156,1156,1
20241007,143900,112210184,1155,1155,1155,1155,118
20241007,143800,112073894,1153,1153,1153,1153,11
20241007,143700,112061211,1155,1155,1155,1155,0
20241007,143600,112061211,1155,1155,1155,1155,10
20241007,143500,112049661,1153,1153,1153,1153,0
20241007,143400,112049661,1153,1153,1153,1153,0
20241007,143300,112049661,1153,1153,1153,1153,0
20241007,143200,112049661,1153,1153,1153,1153,1
20241007,143100,112048508,1153,1153,1153,1153,13
20241007,143000,112033519,1150,1150,1150,1150,0
20241007,142900,112033519,1150,1150,1150,1150,616
20241007,142800,111325119,1156,1156,1156,1156,50
20241007,142700,111267319,1150,1152,1152,1150,300
20241007,142600,110922205,1152,1152,1152,1152,0
20241007,142500,110922205,1152,1152,1152,1152,80
20241007,142400,110830045,1156,1156,1156,1156,0
20241007,142300,110830045,1156,1156,1156,1156,0
20241007,142200,110830045,1156,1156,1156,1156,520
20241007,142100,110228925,1155,1155,1155,1155,100
20241007,142000,110113425,1157,1157,1157,1157,0
20241007,141900,110113425,1157,1157,1157,1157,0
20241007,141800,110113425,1157,1157,1157,1157,0
20241007,141700,110113425,1157,1157,1157,1157,0
20241007,141600,110113425,1157,1157,1157,1157,0
20241007,141500,110113425,1157,1157,1157,1157,0
20241007,141400,110113425,1157,1157,1157,1157,0
20241007,141300,110113425,1157,1157,1157,1157,0
20241007,141200,110113425,1157,1157,1157,1157,0
20241007,141100,110113425,1157,1157,1157,1157,0
20241007,141000,110113425,1157,1157,1157,1157,0
20241007,140900,110113425,1157,1157,1157,1157,0
20241007,140800,110113425,1157,1157,1157,1157,0
20241007,140700,110113425,1157,1157,1157,1157,0
20241007,140600,110113425,1157,1156,1157,1156,1200
20241007,140500,108725227,1156,1156,1156,1156,200
20241007,140400,108494027,1156,1156,1156,1156,300
20241007,140300,108147227,1154,1154,1154,1154,2765
20241007,140200,104956417,1154,1154,1154,1154,0
20241007,140100,104956417,1154,1154,1154,1154,0
20241007,140000,104956417,1154,1154,1154,1154,2
20241007,135900,104954109,1154,1154,1154,1154,10
20241007,135800,104942569,1150,1150,1150,1150,100
20241007,135700,104827569,1150,1150,1150,1150,0
20241007,135600,104827569,1150,1150,1150,1150,100
20241007,135500,104712569,1152,1152,1152,1152,0
20241007,135400,104712569,1152,1152,1152,1152,256
20241007,135300,104417657,1152,1152,1152,1152,0
20241007,135200,104417657,1152,1152,1152,1152,0
20241007,135100,104417657,1152,1152,1152,1152,1
20241007,135000,104416505,1149,1149,1149,1149,0
20241007,134900,104416505,1149,1149,1149,1149,0
20241007,134800,104416505,1149,1149,1149,1149,0
20241007,134700,104416505,1149,1149,1149,1149,0
20241007,134600,104416505,1149,1149,1149,1149,0
20241007,134500,104416505,1149,1149,1149,1149,0
20241007,134400,104416505,1149,1149,1149,1149,0
20241007,134300,104416505,1149,1149,1149,1149,0
20241007,134200,104416505,1149,1149,1149,1149,0
20241007,134100,104416505,1149,1152,1152,1149,2000
20241007,134000,102114902,1154,1154,1154,1154,1
20241007,133900,102113748,1154,1154,1154,1154,0
20241007,133800,102113748,1154,1154,1154,1154,0
20241007,133700,102113748,1154,1154,1154,1154,0
20241007,133600,102113748,1154,1154,1154,1154,0
20241007,133500,102113748,1154,1154,1154,1154,0
20241007,133400,102113748,1154,1154,1154,1154,200
20241007,133300,101882948,1154,1153,1154,1153,10
20241007,133200,101871409,1151,1151,1151,1151,0
20241007,133100,101871409,1151,1151,1151,1151,0
20241007,133000,101871409,1151,1151,1151,1151,100
20241007,132900,101756309,1153,1153,1153,1153,2490
20241007,132800,98885339,1151,1151,1151,1151,0
20241007,132700,98885339,1151,1151,1151,1151,166
20241007,132600,98694273,1151,1151,1151,1151,118
20241007,132500,98558455,1152,1152,1152,1152,67
20241007,132400,98481271,1156,1156,1156,1156,0
20241007,132300,98481271,1156,1156,1156,1156,13
20241007,132200,98466243,1153,1153,1153,1153,0
20241007,132100,98466243,1153,1153,1153,1153,0
20241007,132000,98466243,1153,1153,1153,1153,100
20241007,131900,98350943,1153,1153,1153,1153,0
20241007,131800,98350943,1153,1153,1153,1153,35
20241007,131700,98310588,1157,1157,1157,1157,0
20241007,131600,98310588,1157,1157,1157,1157,0
20241007,131500,98310588,1157,1152,1157,1152,658
20241007,131400,97552567,1152,1152,1152,1152,540
20241007,131300,96930487,1152,1152,1152,1152,0
20241007,131200,96930487,1152,1155,1155,1152,74
20241007,131100,96845227,1157,1157,1157,1157,0
20241007,131000,96845227,1157,1157,1157,1157,0
20241007,130900,96845227,1157,1157,1157,1157,0
20241007,130800,96845227,1157,1157,1157,1157,0
20241007,130700,96845227,1157,1157,1157,1157,0
20241007,130600,96845227,1157,1157,1157,1157,40
20241007,130500,96798947,1157,1157,1157,1157,0
20241007,130400,96798947,1157,1157,1157,1157,0
20241007,130300,96798947,1157,1157,1157,1157,0
20241007,130200,96798947,1157,1157,1157,1157,0
20241007,130100,96798947,1157,1157,1157,1157,0
20241007,130000,96798947,1157,1157,1157,1157,0
20241007,125900,96798947,1157,1157,1157,1157,0
20241007,125800,96798947,1157,1157,1157,1157,0
20241007,125700,96798947,1157,1157,1157,1157,0
20241007,125600,96798947,1157,1157,1157,1157,10
20241007,125500,96787377,1157,1157,1157,1157,0
20241007,125400,96787377,1157,1157,1157,1157,0
20241007,125300,96787377,1157,1157,1157,1157,0
20241007,125200,96787377,1157,1157,1157,1157,100
20241007,125100,96671677,1157,1157,1157,1157,0
20241007,125000,96671677,1157,1157,1157,1157,0
20241007,124900,96671677,1157,1157,1157,1157,0
20241007,124800,96671677,1157,1157,1157,1157,11
20241007,124700,96658950,1157,1157,1157,1157,0
20241007,124600,96658950,1157,1155,1157,1155,54
20241007,124500,96596574,1156,1156,1156,1156,88
20241007,124400,96494846,1148,1148,1148,1148,0
20241007,124300,96494846,1148,1148,1148,1148,50
20241007,124200,96437446,1146,1146,1146,1146,0
20241007,124100,96437446,1146,1146,1146,1146,0
20241007,124000,96437446,1146,1158,1158,1146,2050
20241007,123900,94083264,1148,1154,1154,1148,1665
20241007,123800,92165270,1158,1158,1158,1158,0
20241007,123700,92165270,1158,1158,1158,1158,150
20241007,123600,91991570,1158,1158,1158,1158,3
20241007,123500,91988096,1154,1154,1154,1154,0
20241007,123400,91988096,1154,1154,1154,1154,409
20241007,123300,91516110,1154,1154,1154,1154,0
20241007,123200,91516110,1154,1150,1154,1150,256
20241007,123100,91221310,1150,1150,1150,1150,153
20241007,123000,91045360,1150,1150,1150,1150,300
20241007,122900,90700360,1150,1150,1150,1150,1004
20241007,122800,89545760,1148,1148,1148,1148,0
20241007,122700,89545760,1148,1149,1149,1148,701
20241007,122600,88740933,1149,1149,1149,1149,188
20241007,122500,88524921,1149,1154,1154,1149,11545
20241007,122400,75245962,1154,1156,1156,1154,3998
20241007,122300,70630009,1156,1158,1158,1156,1999
20241007,122200,68318504,1158,1158,1158,1158,0
20241007,122100,68318504,1158,1158,1158,1158,0
20241007,122000,68318504,1158,1158,1158,1158,0
20241007,121900,68318504,1158,1158,1158,1158,500
20241007,121800,67739504,1161,1158,1161,1157,1114
20241007,121700,66450092,1159,1159,1159,1159,10
20241007,121600,66438502,1161,1161,1161,1161,0
20241007,121500,66438502,1161,1161,1161,1161,0
20241007,121400,66438502,1161,1161,1161,1161,234
20241007,121300,66166828,1161,1161,1161,1161,261
20241007,121200,65863807,1161,1161,1161,1161,86
20241007,121100,65763961,1161,1161,1161,1161,43
20241007,121000,65714038,1161,1161,1161,1161,0
20241007,120900,65714038,1161,1161,1161,1161,0
20241007,120800,65714038,1161,1161,1161,1161,0
20241007,120700,65714038,1161,1161,1161,1161,182
20241007,120600,65502736,1161,1161,1161,1161,1200
20241007,120500,64109536,1164,1164,1164,1164,528
20241007,120400,63494944,1164,1164,1164,1164,1
20241007,120300,63493780,1163,1163,1163,1163,82
20241007,120200,63398414,1164,1164,1164,1164,0
20241007,120100,63398414,1164,1164,1164,1164,0
20241007,120000,63398414,1164,1164,1164,1164,0
20241007,115900,63398414,1164,1164,1164,1164,0
20241007,115800,63398414,1164,1164,1164,1164,0
20241007,115700,63398414,1164,1164,1164,1164,0
20241007,115600,63398414,1164,1164,1164,1164,0
20241007,115500,63398414,1164,1164,1164,1164,0
20241007,115400,63398414,1164,1164,1164,1164,0
20241007,115300,63398414,1164,1163,1164,1158,5797
20241007,115200,56680660,1166,1166,1166,1166,0
20241007,115100,56680660,1166,1166,1166,1166,0
20241007,115000,56680660,1166,1166,1166,1166,0
20241007,114900,56680660,1166,1166,1166,1166,7
20241007,114800,56672498,1166,1166,1166,1166,32
20241007,114700,56635186,1169,1169,1169,1169,1
20241007,114600,56634017,1169,1169,1169,1169,0
20241007,114500,56634017,1169,1169,1169,1169,0
20241007,114400,56634017,1169,1169,1169,1169,0
20241007,114300,56634017,1169,1169,1169,1169,0
20241007,114200,56634017,1169,1169,1169,1169,0
20241007,114100,56634017,1169,1169,1169,1169,0
20241007,114000,56634017,1169,1169,1169,1169,0
20241007,113900,56634017,1169,1169,1169,1169,0
20241007,113800,56634017,1169,1169,1169,1169,0
20241007,113700,56634017,1169,1169,1169,1169,0
20241007,113600,56634017,1169,1169,1169,1169,300
20241007,113500,56283317,1169,1169,1169,1169,8
20241007,113400,56273965,1169,1169,1169,1169,0
20241007,113300,56273965,1169,1169,1169,1169,0
20241007,113200,56273965,1169,1169,1169,1169,0
20241007,113100,56273965,1169,1169,1169,1169,0
20241007,113000,56273965,1169,1169,1169,1169,1
20241007,112900,56272796,1163,1163,1163,1163,0
20241007,112800,56272796,1163,1163,1163,1163,1138
20241007,112700,54949302,1163,1163,1163,1163,2
20241007,112600,54946976,1163,1162,1163,1161,1288
20241007,112500,53450646,1169,1163,1169,1163,429
20241007,112400,52951455,1163,1163,1163,1163,10
20241007,112300,52939825,1163,1163,1163,1163,10
20241007,112200,52928195,1169,1169,1169,1169,30
20241007,112100,52893125,1163,1163,1163,1163,27
20241007,112000,52861724,1163,1172,1172,1163,24374
20241007,111900,24428365,1180,1180,1180,1180,0
20241007,111800,24428365,1180,1180,1180,1180,0
20241007,111700,24428365,1180,1180,1180,1180,1
20241007,111600,24427185,1180,1180,1180,1180,0
20241007,111500,24427185,1180,1180,1180,1180,0
20241007,111400,24427185,1180,1180,1180,1180,0
20241007,111300,24427185,1180,1180,1180,1180,0
20241007,111200,24427185,1180,1180,1180,1180,0
20241007,111100,24427185,1180,1180,1180,1180,0
20241007,111000,24427185,1180,1180,1180,1180,0
20241007,110900,24427185,1180,1180,1180,1180,0
20241007,110800,24427185,1180,1180,1180,1180,0
20241007,110700,24427185,1180,1180,1180,1180,0
20241007,110600,24427185,1180,1180,1180,1180,0
20241007,110500,24427185,1180,1180,1180,1180,0
20241007,110400,24427185,1180,1180,1180,1180,0
20241007,110300,24427185,1180,1180,1180,1180,0
20241007,110200,24427185,1180,1180,1180,1180,0
20241007,110100,24427185,1180,1180,1180,1180,0
20241007,110000,24427185,1180,1180,1180,1180,0
20241007,105900,24427185,1180,1180,1180,1180,0
20241007,105800,24427185,1180,1180,1180,1180,0
20241007,105700,24427185,1180,1180,1180,1180,0
20241007,105600,24427185,1180,1180,1180,1180,0
20241007,105500,24427185,1180,1180,1180,1180,0
20241007,105400,24427185,1180,1180,1180,1180,0
20241007,105300,24427185,1180,1180,1180,1180,1
20241007,105200,24426005,1172,1172,1172,1172,0
20241007,105100,24426005,1172,1172,1172,1172,0
20241007,105000,24426005,1172,1172,1172,1172,0
20241007,104900,24426005,1172,1172,1172,1172,0
20241007,104800,24426005,1172,1172,1172,1172,1
20241007,104700,24424833,1182,1182,1182,1182,0
20241007,104600,24424833,1182,1182,1182,1182,0
20241007,104500,24424833,1182,1182,1182,1182,0
20241007,104400,24424833,1182,1182,1182,1182,1
20241007,104300,24423651,1184,1184,1184,1184,0
20241007,104200,24423651,1184,1184,1184,1184,0
20241007,104100,24423651,1184,1184,1184,1184,0
20241007,104000,24423651,1184,1184,1184,1184,0
20241007,103900,24423651,1184,1184,1184,1184,0
20241007,103800,24423651,1184,1183,1184,1183,10
20241007,103700,24411818,1183,1183,1183,1183,4
20241007,103600,24407086,1183,1183,1183,1183,40
20241007,103500,24359766,1184,1184,1184,1184,0
20241007,103400,24359766,1184,1184,1184,1184,10
20241007,103300,24347926,1183,1183,1183,1183,1
20241007,103200,24346743,1183,1183,1183,1183,32
20241007,103100,24308887,1184,1184,1184,1184,100
20241007,103000,24190487,1184,1184,1184,1184,0
20241007,102900,24190487,1184,1184,1184,1184,0
20241007,102800,24190487,1184,1180,1184,1180,2
20241007,102700,24188123,1184,1184,1184,1184,1
20241007,102600,24186939,1172,1172,1172,1171,2876
20241007,102500,20816270,1172,1176,1176,1172,2300
20241007,102400,18111910,1176,1176,1176,1176,0
20241007,102300,18111910,1176,1176,1176,1176,30
20241007,102200,18076630,1176,1176,1176,1176,0
20241007,102100,18076630,1176,1176,1176,1176,1
20241007,102000,18075454,1175,1175,1175,1175,0
20241007,101900,18075454,1175,1175,1175,1175,50
20241007,101800,18016704,1175,1175,1175,1175,0
20241007,101700,18016704,1175,1175,1175,1175,0
20241007,101600,18016704,1175,1176,1176,1175,12
20241007,101500,18002594,1176,1176,1176,1176,0
20241007,101400,18002594,1176,1176,1176,1176,13
20241007,101300,17987306,1176,1176,1176,1176,0
20241007,101200,17987306,1176,1176,1176,1176,1
20241007,101100,17986130,1175,1175,1175,1175,9
20241007,101000,17975555,1175,1175,1175,1175,0
20241007,100900,17975555,1175,1175,1175,1175,0
20241007,100800,17975555,1175,1175,1175,1175,1
20241007,100700,17974380,1175,1176,1176,1175,2
20241007,100600,17972029,1176,1176,1176,1176,0
20241007,100500,17972029,1176,1176,1176,1176,0
20241007,100400,17972029,1176,1176,1176,1176,0
20241007,100300,17972029,1176,1176,1176,1176,0
20241007,100200,17972029,1176,1176,1176,1176,1
20241007,100100,17970853,1176,1176,1176,1176,0
20241007,100000,17970853,1176,1176,1176,1176,0
20241007,095900,17970853,1176,1176,1176,1176,0
20241007,095800,17970853,1176,1169,1176,1169,2
20241007,095700,17968508,1169,1169,1169,1169,0
20241007,095600,17968508,1169,1169,1169,1169,0
20241007,095500,17968508,1169,1169,1169,1169,0
20241007,095400,17968508,1169,1169,1169,1169,0
20241007,095300,17968508,1169,1169,1169,1169,0
20241007,095200,17968508,1169,1169,1169,1169,0
20241007,095100,17968508,1169,1169,1169,1169,0
20241007,095000,17968508,1169,1169,1169,1169,0
20241007,094900,17968508,1169,1169,1169,1169,0
20241007,094800,17968508,1169,1176,1176,1169,15
20241007,094700,17950956,1176,1176,1176,1176,1
20241007,094600,17949780,1176,1176,1176,1176,6
20241007,094500,17942724,1176,1176,1176,1176,0
20241007,094400,17942724,1176,1168,1176,1168,391
20241007,094300,17484634,1173,1173,1173,1173,1
20241007,094200,17483461,1167,1167,1167,1167,0
20241007,094100,17483461,1167,1167,1167,1167,0
20241007,094000,17483461,1167,1167,1167,1167,0
20241007,093900,17483461,1167,1170,1170,1167,4156
20241007,093800,12628662,1170,1170,1170,1170,0
20241007,093700,12628662,1170,1171,1171,1170,50
20241007,093600,12570114,1176,1176,1176,1176,1000
20241007,093500,11394114,1176,1176,1176,1176,4
20241007,093400,11389410,1176,1176,1176,1176,0
20241007,093300,11389410,1176,1176,1176,1176,0
20241007,093200,11389410,1176,1176,1176,1176,0
20241007,093100,11389410,1176,1176,1176,1176,0
20241007,093000,11389410,1176,1176,1176,1176,0
20241007,092900,11389410,1176,1176,1176,1176,0
20241007,092800,11389410,1176,1176,1176,1176,0
20241007,092700,11389410,1176,1176,1176,1176,0
20241007,092600,11389410,1176,1176,1176,1176,0
20241007,092500,11389410,1176,1176,1176,1176,0
20241007,092400,11389410,1176,1176,1176,1176,1
20241007,092300,11388234,1166,1176,1176,1166,4051
20241007,092200,6663878,1176,1176,1176,1176,0
20241007,092100,6663878,1176,1176,1176,1176,1
20241007,092000,6662702,1175,1166,1175,1166,2202
20241007,091900,4093352,1166,1166,1166,1166,0
20241007,091800,4093352,1166,1166,1166,1166,400
20241007,091700,3626952,1165,1165,1165,1165,0
20241007,091600,3626952,1165,1167,1167,1165,636
20241007,091500,2885882,1176,1176,1176,1176,0
20241007,091400,2885882,1176,1176,1176,1176,0
20241007,091300,2885882,1176,1176,1176,1176,1
20241007,091200,2884706,1168,1168,1168,1168,0
20241007,091100,2884706,1168,1168,1168,1168,801
20241007,091000,1949138,1168,1168,1168,1168,0
20241007,090900,1949138,1168,1168,1168,1168,3
20241007,090800,1945634,1169,1169,1169,1169,563
20241007,090700,1287487,1169,1172,1172,1169,279
20241007,090600,961147,1173,1176,1176,1173,117
20241007,090500,823770,1176,1176,1176,1176,0
20241007,090400,823770,1176,1176,1176,1176,0
20241007,090300,823770,1176,1176,1176,1176,0
20241007,090200,823770,1176,1174,1176,1174,591
20241007,090100,129345,1174,1176,1176,1174,110
20241007,090000,0,1176,1176,1176,1176,0