KissMeData/289080/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212500,101025957,1673,1673,1673,1673,3519
20241007,212400,101025957,1673,1673,1673,1673,0
20241007,212300,101025957,1673,1673,1673,1673,0
20241007,212200,101025957,1673,1673,1673,1673,0
20241007,212100,101025957,1673,1673,1673,1673,0
20241007,212000,101025957,1673,1673,1673,1673,0
20241007,211900,101025957,1673,1673,1673,1673,0
20241007,211800,101025957,1673,1673,1673,1673,0
20241007,211700,101025957,1673,1673,1673,1673,0
20241007,211600,101025957,1673,1673,1673,1673,0
20241007,211500,101025957,1673,1673,1673,1673,0
20241007,211400,101025957,1673,1673,1673,1673,0
20241007,211300,101025957,1673,1673,1673,1673,0
20241007,211200,101025957,1673,1673,1673,1673,0
20241007,211100,101025957,1673,1673,1673,1673,0
20241007,211000,101025957,1673,1673,1673,1673,0
20241007,210900,101025957,1673,1673,1673,1673,0
20241007,210800,101025957,1673,1673,1673,1673,0
20241007,210700,101025957,1673,1673,1673,1673,0
20241007,210600,101025957,1673,1673,1673,1673,0
20241007,210500,101025957,1673,1673,1673,1673,0
20241007,210400,101025957,1673,1673,1673,1673,0
20241007,210300,101025957,1673,1673,1673,1673,0
20241007,210200,101025957,1673,1673,1673,1673,0
20241007,210100,101025957,1673,1673,1673,1673,0
20241007,210000,101025957,1673,1673,1673,1673,0
20241007,205900,101025957,1673,1673,1673,1673,0
20241007,205800,101025957,1673,1673,1673,1673,0
20241007,205700,101025957,1673,1673,1673,1673,0
20241007,205600,101025957,1673,1673,1673,1673,0
20241007,205500,101025957,1673,1673,1673,1673,3519
20241007,205400,101025957,1673,1673,1673,1673,0
20241007,205300,101025957,1673,1673,1673,1673,0
20241007,205200,101025957,1673,1673,1673,1673,0
20241007,205100,101025957,1673,1673,1673,1673,0
20241007,205000,101025957,1673,1673,1673,1673,0
20241007,204900,101025957,1673,1673,1673,1673,0
20241007,204800,101025957,1673,1673,1673,1673,0
20241007,204700,101025957,1673,1673,1673,1673,0
20241007,204600,101025957,1673,1673,1673,1673,0
20241007,204500,101025957,1673,1673,1673,1673,0
20241007,204400,101025957,1673,1673,1673,1673,0
20241007,204300,101025957,1673,1673,1673,1673,0
20241007,204200,101025957,1673,1673,1673,1673,0
20241007,204100,101025957,1673,1673,1673,1673,0
20241007,204000,101025957,1673,1673,1673,1673,0
20241007,203900,101025957,1673,1673,1673,1673,0
20241007,203800,101025957,1673,1673,1673,1673,0
20241007,203700,101025957,1673,1673,1673,1673,0
20241007,203600,101025957,1673,1673,1673,1673,0
20241007,203500,101025957,1673,1673,1673,1673,0
20241007,203400,101025957,1673,1673,1673,1673,0
20241007,203300,101025957,1673,1673,1673,1673,0
20241007,203200,101025957,1673,1673,1673,1673,0
20241007,203100,101025957,1673,1673,1673,1673,0
20241007,203000,101025957,1673,1673,1673,1673,0
20241007,202900,101025957,1673,1673,1673,1673,0
20241007,202800,101025957,1673,1673,1673,1673,0
20241007,202700,101025957,1673,1673,1673,1673,0
20241007,202600,101025957,1673,1673,1673,1673,0
20241007,202500,101025957,1673,1673,1673,1673,3519
20241007,202400,101025957,1673,1673,1673,1673,0
20241007,202300,101025957,1673,1673,1673,1673,0
20241007,202200,101025957,1673,1673,1673,1673,0
20241007,202100,101025957,1673,1673,1673,1673,0
20241007,202000,101025957,1673,1673,1673,1673,0
20241007,201900,101025957,1673,1673,1673,1673,0
20241007,201800,101025957,1673,1673,1673,1673,0
20241007,201700,101025957,1673,1673,1673,1673,0
20241007,201600,101025957,1673,1673,1673,1673,0
20241007,201500,101025957,1673,1673,1673,1673,0
20241007,201400,101025957,1673,1673,1673,1673,0
20241007,201300,101025957,1673,1673,1673,1673,0
20241007,201200,101025957,1673,1673,1673,1673,0
20241007,201100,101025957,1673,1673,1673,1673,0
20241007,201000,101025957,1673,1673,1673,1673,0
20241007,200900,101025957,1673,1673,1673,1673,0
20241007,200800,101025957,1673,1673,1673,1673,0
20241007,200700,101025957,1673,1673,1673,1673,0
20241007,200600,101025957,1673,1673,1673,1673,0
20241007,200500,101025957,1673,1673,1673,1673,0
20241007,200400,101025957,1673,1673,1673,1673,0
20241007,200300,101025957,1673,1673,1673,1673,0
20241007,200200,101025957,1673,1673,1673,1673,0
20241007,200100,101025957,1673,1673,1673,1673,0
20241007,200000,101025957,1673,1673,1673,1673,0
20241007,195900,101025957,1673,1673,1673,1673,0
20241007,195800,101025957,1673,1673,1673,1673,0
20241007,195700,101025957,1673,1673,1673,1673,0
20241007,195600,101025957,1673,1673,1673,1673,0
20241007,195500,101025957,1673,1673,1673,1673,3519
20241007,195400,101025957,1673,1673,1673,1673,0
20241007,195300,101025957,1673,1673,1673,1673,0
20241007,195200,101025957,1673,1673,1673,1673,0
20241007,195100,101025957,1673,1673,1673,1673,0
20241007,195000,101025957,1673,1673,1673,1673,0
20241007,194900,101025957,1673,1673,1673,1673,0
20241007,194800,101025957,1673,1673,1673,1673,0
20241007,194700,101025957,1673,1673,1673,1673,0
20241007,194600,101025957,1673,1673,1673,1673,0
20241007,194500,101025957,1673,1673,1673,1673,0
20241007,194400,101025957,1673,1673,1673,1673,0
20241007,194300,101025957,1673,1673,1673,1673,0
20241007,194200,101025957,1673,1673,1673,1673,0
20241007,194100,101025957,1673,1673,1673,1673,0
20241007,194000,101025957,1673,1673,1673,1673,0
20241007,193900,101025957,1673,1673,1673,1673,0
20241007,193800,101025957,1673,1673,1673,1673,0
20241007,193700,101025957,1673,1673,1673,1673,0
20241007,193600,101025957,1673,1673,1673,1673,0
20241007,193500,101025957,1673,1673,1673,1673,0
20241007,193400,101025957,1673,1673,1673,1673,0
20241007,193300,101025957,1673,1673,1673,1673,0
20241007,193200,101025957,1673,1673,1673,1673,0
20241007,193100,101025957,1673,1673,1673,1673,0
20241007,193000,101025957,1673,1673,1673,1673,0
20241007,192900,101025957,1673,1673,1673,1673,0
20241007,192800,101025957,1673,1673,1673,1673,0
20241007,192700,101025957,1673,1673,1673,1673,0
20241007,192600,101025957,1673,1673,1673,1673,0
20241007,192500,101025957,1673,1673,1673,1673,3519
20241007,192400,101025957,1673,1673,1673,1673,0
20241007,192300,101025957,1673,1673,1673,1673,0
20241007,192200,101025957,1673,1673,1673,1673,0
20241007,192100,101025957,1673,1673,1673,1673,0
20241007,192000,101025957,1673,1673,1673,1673,0
20241007,191900,101025957,1673,1673,1673,1673,0
20241007,191800,101025957,1673,1673,1673,1673,0
20241007,191700,101025957,1673,1673,1673,1673,0
20241007,191600,101025957,1673,1673,1673,1673,0
20241007,191500,101025957,1673,1673,1673,1673,0
20241007,191400,101025957,1673,1673,1673,1673,0
20241007,191300,101025957,1673,1673,1673,1673,0
20241007,191200,101025957,1673,1673,1673,1673,0
20241007,191100,101025957,1673,1673,1673,1673,0
20241007,191000,101025957,1673,1673,1673,1673,0
20241007,190900,101025957,1673,1673,1673,1673,0
20241007,190800,101025957,1673,1673,1673,1673,0
20241007,190700,101025957,1673,1673,1673,1673,0
20241007,190600,101025957,1673,1673,1673,1673,0
20241007,190500,101025957,1673,1673,1673,1673,0
20241007,190400,101025957,1673,1673,1673,1673,0
20241007,190300,101025957,1673,1673,1673,1673,0
20241007,190200,101025957,1673,1673,1673,1673,0
20241007,190100,101025957,1673,1673,1673,1673,0
20241007,190000,101025957,1673,1673,1673,1673,0
20241007,185900,101025957,1673,1673,1673,1673,0
20241007,185800,101025957,1673,1673,1673,1673,0
20241007,185700,101025957,1673,1673,1673,1673,0
20241007,185600,101025957,1673,1673,1673,1673,0
20241007,185500,101025957,1673,1673,1673,1673,3519
20241007,185400,101025957,1673,1673,1673,1673,0
20241007,185300,101025957,1673,1673,1673,1673,0
20241007,185200,101025957,1673,1673,1673,1673,0
20241007,185100,101025957,1673,1673,1673,1673,0
20241007,185000,101025957,1673,1673,1673,1673,0
20241007,184900,101025957,1673,1673,1673,1673,0
20241007,184800,101025957,1673,1673,1673,1673,0
20241007,184700,101025957,1673,1673,1673,1673,0
20241007,184600,101025957,1673,1673,1673,1673,0
20241007,184500,101025957,1673,1673,1673,1673,0
20241007,184400,101025957,1673,1673,1673,1673,0
20241007,184300,101025957,1673,1673,1673,1673,0
20241007,184200,101025957,1673,1673,1673,1673,0
20241007,184100,101025957,1673,1673,1673,1673,0
20241007,184000,101025957,1673,1673,1673,1673,0
20241007,183900,101025957,1673,1673,1673,1673,0
20241007,183800,101025957,1673,1673,1673,1673,0
20241007,183700,101025957,1673,1673,1673,1673,0
20241007,183600,101025957,1673,1673,1673,1673,0
20241007,183500,101025957,1673,1673,1673,1673,0
20241007,183400,101025957,1673,1673,1673,1673,0
20241007,183300,101025957,1673,1673,1673,1673,0
20241007,183200,101025957,1673,1673,1673,1673,0
20241007,183100,101025957,1673,1673,1673,1673,0
20241007,183000,101025957,1673,1673,1673,1673,0
20241007,182900,101025957,1673,1673,1673,1673,0
20241007,182800,101025957,1673,1673,1673,1673,0
20241007,182700,101025957,1673,1673,1673,1673,0
20241007,182600,101025957,1673,1673,1673,1673,0
20241007,182500,101025957,1673,1673,1673,1673,3519
20241007,182400,101025957,1673,1673,1673,1673,0
20241007,182300,101025957,1673,1673,1673,1673,0
20241007,182200,101025957,1673,1673,1673,1673,0
20241007,182100,101025957,1673,1673,1673,1673,0
20241007,182000,101025957,1673,1673,1673,1673,0
20241007,181900,101025957,1673,1673,1673,1673,0
20241007,181800,101025957,1673,1673,1673,1673,0
20241007,181700,101025957,1673,1673,1673,1673,0
20241007,181600,101025957,1673,1673,1673,1673,0
20241007,181500,101025957,1673,1673,1673,1673,0
20241007,181400,101025957,1673,1673,1673,1673,0
20241007,181300,101025957,1673,1673,1673,1673,0
20241007,181200,101025957,1673,1673,1673,1673,0
20241007,181100,101025957,1673,1673,1673,1673,0
20241007,181000,101025957,1673,1673,1673,1673,0
20241007,180900,101025957,1673,1673,1673,1673,0
20241007,180800,101025957,1673,1673,1673,1673,0
20241007,180700,101025957,1673,1673,1673,1673,0
20241007,180600,101025957,1673,1673,1673,1673,0
20241007,180500,101025957,1673,1673,1673,1673,0
20241007,180400,101025957,1673,1673,1673,1673,0
20241007,180300,101025957,1673,1673,1673,1673,0
20241007,180200,101025957,1673,1673,1673,1673,0
20241007,180100,101025957,1673,1673,1673,1673,0
20241007,180000,101025957,1673,1673,1673,1673,0
20241007,175900,101025957,1673,1673,1673,1673,0
20241007,175800,101025957,1673,1673,1673,1673,0
20241007,175700,101025957,1673,1673,1673,1673,0
20241007,175600,101025957,1673,1673,1673,1673,0
20241007,175500,101025957,1673,1673,1673,1673,3519
20241007,175400,101025957,1673,1673,1673,1673,0
20241007,175300,101025957,1673,1673,1673,1673,0
20241007,175200,101025957,1673,1673,1673,1673,0
20241007,175100,101025957,1673,1673,1673,1673,0
20241007,175000,101025957,1673,1673,1673,1673,0
20241007,174900,101025957,1673,1673,1673,1673,0
20241007,174800,101025957,1673,1673,1673,1673,0
20241007,174700,101025957,1673,1673,1673,1673,0
20241007,174600,101025957,1673,1673,1673,1673,0
20241007,174500,101025957,1673,1673,1673,1673,0
20241007,174400,101025957,1673,1673,1673,1673,0
20241007,174300,101025957,1673,1673,1673,1673,0
20241007,174200,101025957,1673,1673,1673,1673,0
20241007,174100,101025957,1673,1673,1673,1673,0
20241007,174000,101025957,1673,1673,1673,1673,0
20241007,173900,101025957,1673,1673,1673,1673,0
20241007,173800,101025957,1673,1673,1673,1673,0
20241007,173700,101025957,1673,1673,1673,1673,0
20241007,173600,101025957,1673,1673,1673,1673,0
20241007,173500,101025957,1673,1673,1673,1673,0
20241007,173400,101025957,1673,1673,1673,1673,0
20241007,173300,101025957,1673,1673,1673,1673,0
20241007,173200,101025957,1673,1673,1673,1673,0
20241007,173100,101025957,1673,1673,1673,1673,0
20241007,173000,101025957,1673,1673,1673,1673,0
20241007,172900,101025957,1673,1673,1673,1673,0
20241007,172800,101025957,1673,1673,1673,1673,0
20241007,172700,101025957,1673,1673,1673,1673,0
20241007,172600,101025957,1673,1673,1673,1673,0
20241007,172500,101025957,1673,1673,1673,1673,3519
20241007,172400,101025957,1673,1673,1673,1673,0
20241007,172300,101025957,1673,1673,1673,1673,0
20241007,172200,101025957,1673,1673,1673,1673,0
20241007,172100,101025957,1673,1673,1673,1673,0
20241007,172000,101025957,1673,1673,1673,1673,0
20241007,171900,101025957,1673,1673,1673,1673,0
20241007,171800,101025957,1673,1673,1673,1673,0
20241007,171700,101025957,1673,1673,1673,1673,0
20241007,171600,101025957,1673,1673,1673,1673,0
20241007,171500,101025957,1673,1673,1673,1673,0
20241007,171400,101025957,1673,1673,1673,1673,0
20241007,171300,101025957,1673,1673,1673,1673,0
20241007,171200,101025957,1673,1673,1673,1673,0
20241007,171100,101025957,1673,1673,1673,1673,0
20241007,171000,101025957,1673,1673,1673,1673,0
20241007,170900,101025957,1673,1673,1673,1673,0
20241007,170800,101025957,1673,1673,1673,1673,0
20241007,170700,101025957,1673,1673,1673,1673,0
20241007,170600,101025957,1673,1673,1673,1673,0
20241007,170500,101025957,1673,1673,1673,1673,0
20241007,170400,101025957,1673,1673,1673,1673,0
20241007,170300,101025957,1673,1673,1673,1673,0
20241007,170200,101025957,1673,1673,1673,1673,0
20241007,170100,101025957,1673,1673,1673,1673,0
20241007,170000,101025957,1673,1673,1673,1673,0
20241007,165900,101025957,1673,1673,1673,1673,0
20241007,165800,101025957,1673,1673,1673,1673,0
20241007,165700,101025957,1673,1673,1673,1673,0
20241007,165600,101025957,1673,1673,1673,1673,0
20241007,165500,101025957,1673,1673,1673,1673,3519
20241007,165400,101025957,1673,1673,1673,1673,0
20241007,165300,101025957,1673,1673,1673,1673,0
20241007,165200,101025957,1673,1673,1673,1673,0
20241007,165100,101025957,1673,1673,1673,1673,0
20241007,165000,101025957,1673,1673,1673,1673,0
20241007,164900,101025957,1673,1673,1673,1673,0
20241007,164800,101025957,1673,1673,1673,1673,0
20241007,164700,101025957,1673,1673,1673,1673,0
20241007,164600,101025957,1673,1673,1673,1673,0
20241007,164500,101025957,1673,1673,1673,1673,0
20241007,164400,101025957,1673,1673,1673,1673,0
20241007,164300,101025957,1673,1673,1673,1673,0
20241007,164200,101025957,1673,1673,1673,1673,0
20241007,164100,101025957,1673,1673,1673,1673,0
20241007,164000,101025957,1673,1673,1673,1673,0
20241007,163900,101025957,1673,1673,1673,1673,0
20241007,163800,101025957,1673,1673,1673,1673,0
20241007,163700,101025957,1673,1673,1673,1673,0
20241007,163600,101025957,1673,1673,1673,1673,0
20241007,163500,101025957,1673,1673,1673,1673,0
20241007,163400,101025957,1673,1673,1673,1673,0
20241007,163300,101025957,1673,1673,1673,1673,0
20241007,163200,101025957,1673,1673,1673,1673,0
20241007,163100,101025957,1673,1673,1673,1673,0
20241007,163000,101025957,1673,1673,1673,1673,0
20241007,162900,101025957,1673,1673,1673,1673,0
20241007,162800,101025957,1673,1673,1673,1673,0
20241007,162700,101025957,1673,1673,1673,1673,0
20241007,162600,101025957,1673,1673,1673,1673,0
20241007,162500,101025957,1673,1673,1673,1673,3519
20241007,162400,101025957,1673,1673,1673,1673,0
20241007,162300,101025957,1673,1673,1673,1673,0
20241007,162200,101025957,1673,1673,1673,1673,0
20241007,162100,101025957,1673,1673,1673,1673,0
20241007,162000,101025957,1673,1673,1673,1673,0
20241007,161900,101025957,1673,1673,1673,1673,0
20241007,161800,101025957,1673,1673,1673,1673,0
20241007,161700,101025957,1673,1673,1673,1673,0
20241007,161600,101025957,1673,1673,1673,1673,0
20241007,161500,101025957,1673,1673,1673,1673,0
20241007,161400,101025957,1673,1673,1673,1673,0
20241007,161300,101025957,1673,1673,1673,1673,0
20241007,161200,101025957,1673,1673,1673,1673,0
20241007,161100,101025957,1673,1673,1673,1673,0
20241007,161000,101025957,1673,1673,1673,1673,0
20241007,160900,101025957,1673,1673,1673,1673,0
20241007,160800,101025957,1673,1673,1673,1673,0
20241007,160700,101025957,1673,1673,1673,1673,0
20241007,160600,101025957,1673,1673,1673,1673,0
20241007,160500,101025957,1673,1673,1673,1673,0
20241007,160400,101025957,1673,1673,1673,1673,0
20241007,160300,101025957,1673,1673,1673,1673,0
20241007,160200,101025957,1673,1673,1673,1673,0
20241007,160100,101025957,1673,1673,1673,1673,0
20241007,160000,101025957,1673,1673,1673,1673,0
20241007,155900,101025957,1673,1673,1673,1673,0
20241007,155800,101025957,1673,1673,1673,1673,0
20241007,155700,101025957,1673,1673,1673,1673,0
20241007,155600,101025957,1673,1673,1673,1673,0
20241007,155500,101025957,1673,1673,1673,1673,3519
20241007,155400,101025957,1673,1673,1673,1673,0
20241007,155300,101025957,1673,1673,1673,1673,0
20241007,155200,101025957,1673,1673,1673,1673,0
20241007,155100,101025957,1673,1673,1673,1673,0
20241007,155000,101025957,1673,1673,1673,1673,0
20241007,154900,101025957,1673,1673,1673,1673,0
20241007,154800,101025957,1673,1673,1673,1673,0
20241007,154700,101025957,1673,1673,1673,1673,0
20241007,154600,101025957,1673,1673,1673,1673,0
20241007,154500,101025957,1673,1673,1673,1673,0
20241007,154400,101025957,1673,1673,1673,1673,0
20241007,154300,101025957,1673,1673,1673,1673,0
20241007,154200,101025957,1673,1673,1673,1673,0
20241007,154100,101025957,1673,1673,1673,1673,0
20241007,154000,101025957,1673,1673,1673,1673,0
20241007,153900,101025957,1673,1673,1673,1673,0
20241007,153800,101025957,1673,1673,1673,1673,0
20241007,153700,101025957,1673,1673,1673,1673,0
20241007,153600,101025957,1673,1673,1673,1673,0
20241007,153500,101025957,1673,1673,1673,1673,0
20241007,153400,101025957,1673,1673,1673,1673,0
20241007,153300,101025957,1673,1673,1673,1673,0
20241007,153200,101025957,1673,1673,1673,1673,0
20241007,153100,101025957,1673,1673,1673,1673,0
20241007,153000,101025957,1673,1673,1673,1673,3519
20241007,152900,95138670,1674,1674,1674,1674,0
20241007,152800,95138670,1674,1674,1674,1674,0
20241007,152700,95138670,1674,1674,1674,1674,0
20241007,152600,95138670,1674,1674,1674,1674,0
20241007,152500,95138670,1674,1674,1674,1674,0
20241007,152400,95138670,1674,1674,1674,1674,0
20241007,152300,95138670,1674,1674,1674,1674,0
20241007,152200,95138670,1674,1674,1674,1674,0
20241007,152100,95138670,1674,1674,1674,1674,0
20241007,152000,95138670,1674,1674,1674,1674,0
20241007,151900,95138670,1674,1674,1674,1674,274
20241007,151800,94679994,1676,1673,1676,1673,1708
20241007,151700,91822196,1672,1672,1672,1672,0
20241007,151600,91822196,1672,1673,1673,1672,1247
20241007,151500,89736956,1673,1673,1673,1673,700
20241007,151400,88565856,1673,1673,1673,1673,0
20241007,151300,88565856,1673,1674,1674,1673,1981
20241007,151200,85250995,1674,1674,1674,1674,0
20241007,151100,85250995,1674,1676,1676,1674,3078
20241007,151000,80097739,1678,1678,1678,1678,855
20241007,150900,78663049,1678,1678,1678,1678,2700
20241007,150800,74132449,1678,1678,1678,1678,0
20241007,150700,74132449,1678,1678,1678,1678,30
20241007,150600,74082109,1679,1679,1679,1679,0
20241007,150500,74082109,1679,1679,1679,1679,0
20241007,150400,74082109,1679,1679,1679,1679,0
20241007,150300,74082109,1679,1679,1679,1679,0
20241007,150200,74082109,1679,1679,1679,1679,0
20241007,150100,74082109,1679,1679,1679,1679,0
20241007,150000,74082109,1679,1679,1679,1679,0
20241007,145900,74082109,1679,1679,1679,1679,0
20241007,145800,74082109,1679,1679,1679,1679,0
20241007,145700,74082109,1679,1676,1679,1676,344
20241007,145600,73504765,1676,1676,1676,1676,50
20241007,145500,73420965,1679,1679,1679,1679,0
20241007,145400,73420965,1679,1679,1679,1679,0
20241007,145300,73420965,1679,1679,1679,1679,260
20241007,145200,72984425,1679,1679,1679,1679,0
20241007,145100,72984425,1679,1679,1679,1679,0
20241007,145000,72984425,1679,1679,1679,1679,7
20241007,144900,72972672,1678,1678,1678,1678,0
20241007,144800,72972672,1678,1678,1678,1678,20
20241007,144700,72939112,1675,1675,1675,1675,0
20241007,144600,72939112,1675,1675,1675,1675,400
20241007,144500,72269112,1674,1674,1674,1674,0
20241007,144400,72269112,1674,1674,1674,1674,0
20241007,144300,72269112,1674,1674,1674,1674,0
20241007,144200,72269112,1674,1674,1674,1674,0
20241007,144100,72269112,1674,1674,1674,1674,0
20241007,144000,72269112,1674,1674,1674,1674,0
20241007,143900,72269112,1674,1674,1674,1674,0
20241007,143800,72269112,1674,1674,1674,1674,0
20241007,143700,72269112,1674,1674,1674,1674,0
20241007,143600,72269112,1674,1674,1674,1674,0
20241007,143500,72269112,1674,1676,1676,1674,1080
20241007,143400,70460072,1675,1675,1675,1675,0
20241007,143300,70460072,1675,1675,1675,1675,0
20241007,143200,70460072,1675,1675,1675,1675,0
20241007,143100,70460072,1675,1675,1675,1675,0
20241007,143000,70460072,1675,1675,1675,1675,208
20241007,142900,70111672,1675,1675,1675,1675,0
20241007,142800,70111672,1675,1675,1675,1675,0
20241007,142700,70111672,1675,1675,1675,1675,0
20241007,142600,70111672,1675,1679,1679,1675,34
20241007,142500,70054598,1680,1680,1680,1680,0
20241007,142400,70054598,1680,1680,1680,1680,0
20241007,142300,70054598,1680,1680,1680,1680,0
20241007,142200,70054598,1680,1680,1680,1680,0
20241007,142100,70054598,1680,1680,1680,1680,0
20241007,142000,70054598,1680,1680,1680,1680,0
20241007,141900,70054598,1680,1680,1680,1680,2
20241007,141800,70051238,1680,1680,1680,1680,0
20241007,141700,70051238,1680,1680,1680,1680,0
20241007,141600,70051238,1680,1680,1680,1680,0
20241007,141500,70051238,1680,1680,1680,1680,0
20241007,141400,70051238,1680,1680,1680,1680,0
20241007,141300,70051238,1680,1680,1680,1680,1
20241007,141200,70049558,1681,1681,1681,1681,0
20241007,141100,70049558,1681,1681,1681,1681,0
20241007,141000,70049558,1681,1681,1681,1681,0
20241007,140900,70049558,1681,1681,1681,1681,1
20241007,140800,70047877,1681,1681,1681,1681,0
20241007,140700,70047877,1681,1681,1681,1681,0
20241007,140600,70047877,1681,1681,1681,1681,0
20241007,140500,70047877,1681,1681,1681,1681,0
20241007,140400,70047877,1681,1681,1681,1681,0
20241007,140300,70047877,1681,1681,1681,1681,0
20241007,140200,70047877,1681,1681,1681,1681,0
20241007,140100,70047877,1681,1681,1681,1681,0
20241007,140000,70047877,1681,1681,1681,1681,0
20241007,135900,70047877,1681,1681,1681,1681,0
20241007,135800,70047877,1681,1681,1681,1681,0
20241007,135700,70047877,1681,1681,1681,1681,0
20241007,135600,70047877,1681,1681,1681,1681,0
20241007,135500,70047877,1681,1681,1681,1681,0
20241007,135400,70047877,1681,1681,1681,1681,0
20241007,135300,70047877,1681,1681,1681,1681,0
20241007,135200,70047877,1681,1681,1681,1681,0
20241007,135100,70047877,1681,1681,1681,1681,0
20241007,135000,70047877,1681,1681,1681,1681,0
20241007,134900,70047877,1681,1681,1681,1681,0
20241007,134800,70047877,1681,1681,1681,1674,4
20241007,134700,70041167,1673,1674,1674,1673,20
20241007,134600,70007697,1673,1676,1676,1673,5762
20241007,134500,60360642,1675,1678,1678,1675,2931
20241007,134400,55447376,1678,1678,1678,1678,0
20241007,134300,55447376,1678,1678,1678,1678,0
20241007,134200,55447376,1678,1678,1678,1678,0
20241007,134100,55447376,1678,1678,1678,1678,0
20241007,134000,55447376,1678,1680,1680,1678,2038
20241007,133900,52027020,1679,1679,1679,1679,0
20241007,133800,52027020,1679,1679,1679,1679,0
20241007,133700,52027020,1679,1679,1679,1679,0
20241007,133600,52027020,1679,1679,1679,1679,100
20241007,133500,51859120,1679,1679,1679,1679,0
20241007,133400,51859120,1679,1679,1679,1679,0
20241007,133300,51859120,1679,1679,1679,1679,0
20241007,133200,51859120,1679,1679,1679,1679,0
20241007,133100,51859120,1679,1679,1679,1679,0
20241007,133000,51859120,1679,1679,1679,1679,194
20241007,132900,51533394,1679,1679,1679,1679,0
20241007,132800,51533394,1679,1679,1679,1679,39
20241007,132700,51467913,1679,1679,1679,1679,0
20241007,132600,51467913,1679,1679,1679,1679,3226
20241007,132500,46051459,1679,1679,1679,1679,0
20241007,132400,46051459,1679,1679,1679,1679,10
20241007,132300,46034669,1684,1680,1684,1680,1311
20241007,132200,43832185,1684,1684,1684,1684,0
20241007,132100,43832185,1684,1684,1684,1684,0
20241007,132000,43832185,1684,1684,1684,1684,0
20241007,131900,43832185,1684,1684,1684,1684,0
20241007,131800,43832185,1684,1684,1684,1684,18
20241007,131700,43801873,1685,1685,1685,1685,5
20241007,131600,43793448,1684,1684,1684,1684,0
20241007,131500,43793448,1684,1684,1684,1684,10
20241007,131400,43776608,1684,1684,1684,1684,600
20241007,131300,42766208,1684,1684,1684,1684,196
20241007,131200,42436144,1684,1684,1684,1684,0
20241007,131100,42436144,1684,1684,1684,1684,0
20241007,131000,42436144,1684,1684,1684,1684,0
20241007,130900,42436144,1684,1684,1684,1684,0
20241007,130800,42436144,1684,1684,1684,1684,0
20241007,130700,42436144,1684,1684,1684,1684,0
20241007,130600,42436144,1684,1684,1684,1684,0
20241007,130500,42436144,1684,1684,1684,1684,0
20241007,130400,42436144,1684,1684,1684,1684,0
20241007,130300,42436144,1684,1684,1684,1684,0
20241007,130200,42436144,1684,1684,1684,1684,0
20241007,130100,42436144,1684,1684,1684,1684,0
20241007,130000,42436144,1684,1684,1684,1684,0
20241007,125900,42436144,1684,1684,1684,1684,300
20241007,125800,41930944,1684,1684,1684,1684,0
20241007,125700,41930944,1684,1684,1684,1684,0
20241007,125600,41930944,1684,1682,1684,1682,20
20241007,125500,41897300,1682,1682,1682,1682,2
20241007,125400,41893936,1686,1686,1686,1686,0
20241007,125300,41893936,1686,1686,1686,1686,0
20241007,125200,41893936,1686,1686,1686,1686,0
20241007,125100,41893936,1686,1686,1686,1686,0
20241007,125000,41893936,1686,1686,1686,1686,0
20241007,124900,41893936,1686,1686,1686,1686,0
20241007,124800,41893936,1686,1686,1686,1686,0
20241007,124700,41893936,1686,1686,1686,1686,0
20241007,124600,41893936,1686,1686,1686,1686,0
20241007,124500,41893936,1686,1686,1686,1686,0
20241007,124400,41893936,1686,1686,1686,1686,0
20241007,124300,41893936,1686,1686,1686,1686,0
20241007,124200,41893936,1686,1686,1686,1686,27
20241007,124100,41848414,1686,1686,1686,1686,0
20241007,124000,41848414,1686,1686,1686,1686,0
20241007,123900,41848414,1686,1686,1686,1686,0
20241007,123800,41848414,1686,1686,1686,1686,0
20241007,123700,41848414,1686,1686,1686,1686,3
20241007,123600,41843356,1686,1686,1686,1686,0
20241007,123500,41843356,1686,1686,1686,1686,0
20241007,123400,41843356,1686,1686,1686,1686,0
20241007,123300,41843356,1686,1686,1686,1686,0
20241007,123200,41843356,1686,1686,1686,1686,0
20241007,123100,41843356,1686,1686,1686,1686,0
20241007,123000,41843356,1686,1686,1686,1686,2
20241007,122900,41839984,1680,1686,1686,1680,42
20241007,122800,41769412,1686,1686,1686,1686,0
20241007,122700,41769412,1686,1686,1686,1686,0
20241007,122600,41769412,1686,1686,1686,1686,10
20241007,122500,41752552,1687,1687,1687,1687,0
20241007,122400,41752552,1687,1687,1687,1687,0
20241007,122300,41752552,1687,1687,1687,1687,0
20241007,122200,41752552,1687,1687,1687,1687,0
20241007,122100,41752552,1687,1687,1687,1687,4
20241007,122000,41745804,1679,1679,1679,1679,0
20241007,121900,41745804,1679,1680,1680,1679,1361
20241007,121800,39460310,1687,1687,1687,1687,0
20241007,121700,39460310,1687,1687,1687,1687,2
20241007,121600,39456936,1687,1687,1687,1687,0
20241007,121500,39456936,1687,1687,1687,1687,0
20241007,121400,39456936,1687,1687,1687,1687,22
20241007,121300,39419822,1680,1680,1680,1680,0
20241007,121200,39419822,1680,1680,1680,1680,1
20241007,121100,39418142,1688,1688,1688,1688,0
20241007,121000,39418142,1688,1688,1688,1688,0
20241007,120900,39418142,1688,1688,1688,1688,0
20241007,120800,39418142,1688,1688,1688,1688,0
20241007,120700,39418142,1688,1688,1688,1688,0
20241007,120600,39418142,1688,1688,1688,1688,0
20241007,120500,39418142,1688,1688,1688,1688,0
20241007,120400,39418142,1688,1688,1688,1688,0
20241007,120300,39418142,1688,1688,1688,1688,1
20241007,120200,39416454,1680,1680,1680,1680,0
20241007,120100,39416454,1680,1680,1680,1680,0
20241007,120000,39416454,1680,1680,1680,1680,1
20241007,115900,39414774,1688,1688,1688,1688,0
20241007,115800,39414774,1688,1688,1688,1688,0
20241007,115700,39414774,1688,1688,1688,1688,1
20241007,115600,39413086,1689,1689,1689,1689,0
20241007,115500,39413086,1689,1689,1689,1689,0
20241007,115400,39413086,1689,1689,1689,1689,0
20241007,115300,39413086,1689,1689,1689,1689,0
20241007,115200,39413086,1689,1689,1689,1689,0
20241007,115100,39413086,1689,1689,1689,1689,0
20241007,115000,39413086,1689,1689,1689,1689,0
20241007,114900,39413086,1689,1689,1689,1689,0
20241007,114800,39413086,1689,1689,1689,1689,0
20241007,114700,39413086,1689,1689,1689,1689,1
20241007,114600,39411397,1681,1681,1681,1681,0
20241007,114500,39411397,1681,1681,1681,1681,0
20241007,114400,39411397,1681,1683,1683,1681,98
20241007,114300,39246619,1689,1689,1689,1689,0
20241007,114200,39246619,1689,1689,1689,1689,0
20241007,114100,39246619,1689,1689,1689,1689,0
20241007,114000,39246619,1689,1689,1689,1689,3
20241007,113900,39241552,1689,1689,1689,1689,0
20241007,113800,39241552,1689,1689,1689,1689,0
20241007,113700,39241552,1689,1689,1689,1689,0
20241007,113600,39241552,1689,1689,1689,1689,0
20241007,113500,39241552,1689,1689,1689,1689,3
20241007,113400,39236485,1689,1689,1689,1689,0
20241007,113300,39236485,1689,1689,1689,1689,0
20241007,113200,39236485,1689,1689,1689,1689,50
20241007,113100,39152035,1689,1689,1689,1689,0
20241007,113000,39152035,1689,1689,1689,1689,0
20241007,112900,39152035,1689,1689,1689,1689,0
20241007,112800,39152035,1689,1689,1689,1689,0
20241007,112700,39152035,1689,1689,1689,1689,0
20241007,112600,39152035,1689,1689,1689,1689,2
20241007,112500,39148657,1688,1688,1688,1688,0
20241007,112400,39148657,1688,1688,1688,1688,178
20241007,112300,38848193,1688,1688,1688,1688,593
20241007,112200,37847209,1688,1688,1688,1688,2
20241007,112100,37843833,1688,1688,1688,1688,0
20241007,112000,37843833,1688,1688,1688,1688,0
20241007,111900,37843833,1688,1688,1688,1688,0
20241007,111800,37843833,1688,1688,1688,1688,0
20241007,111700,37843833,1688,1688,1688,1688,3
20241007,111600,37838769,1688,1688,1688,1688,0
20241007,111500,37838769,1688,1688,1688,1688,0
20241007,111400,37838769,1688,1688,1688,1688,0
20241007,111300,37838769,1688,1688,1688,1688,0
20241007,111200,37838769,1688,1688,1688,1688,2
20241007,111100,37835393,1688,1688,1688,1688,0
20241007,111000,37835393,1688,1688,1688,1688,348
20241007,110900,37247969,1688,1687,1688,1687,8
20241007,110800,37234472,1687,1687,1687,1687,6
20241007,110700,37224350,1688,1688,1688,1688,0
20241007,110600,37224350,1688,1688,1688,1688,20
20241007,110500,37190590,1688,1688,1688,1688,0
20241007,110400,37190590,1688,1688,1688,1688,2
20241007,110300,37187214,1688,1688,1688,1688,200
20241007,110200,36849614,1688,1688,1688,1688,0
20241007,110100,36849614,1688,1688,1688,1688,3
20241007,110000,36844550,1688,1688,1688,1688,200
20241007,105900,36506950,1688,1688,1688,1688,0
20241007,105800,36506950,1688,1688,1688,1688,0
20241007,105700,36506950,1688,1688,1688,1688,0
20241007,105600,36506950,1688,1678,1688,1678,718
20241007,105500,35302096,1679,1680,1680,1679,853
20241007,105400,33869577,1680,1687,1688,1680,26
20241007,105300,33825777,1686,1686,1686,1682,3010
20241007,105200,28762917,1687,1687,1687,1687,13
20241007,105100,28740986,1687,1687,1687,1687,0
20241007,105000,28740986,1687,1683,1687,1683,2
20241007,104900,28737616,1684,1684,1684,1684,260
20241007,104800,28299776,1689,1689,1689,1689,0
20241007,104700,28299776,1689,1689,1689,1689,0
20241007,104600,28299776,1689,1689,1689,1689,0
20241007,104500,28299776,1689,1689,1689,1689,0
20241007,104400,28299776,1689,1689,1689,1689,0
20241007,104300,28299776,1689,1687,1689,1687,149
20241007,104200,28048411,1687,1687,1687,1687,11
20241007,104100,28029854,1689,1688,1689,1688,4
20241007,104000,28023099,1689,1687,1689,1687,162
20241007,103900,27749703,1689,1689,1689,1689,2
20241007,103800,27746325,1689,1689,1689,1689,0
20241007,103700,27746325,1689,1689,1689,1689,14
20241007,103600,27722679,1689,1687,1689,1687,234
20241007,103500,27327715,1687,1687,1687,1687,49
20241007,103400,27245052,1681,1686,1687,1681,13
20241007,103300,27223142,1686,1684,1686,1681,28
20241007,103200,27175951,1688,1688,1688,1688,0
20241007,103100,27175951,1688,1688,1688,1688,0
20241007,103000,27175951,1688,1688,1688,1688,0
20241007,102900,27175951,1688,1688,1688,1688,0
20241007,102800,27175951,1688,1688,1688,1688,0
20241007,102700,27175951,1688,1688,1688,1688,0
20241007,102600,27175951,1688,1688,1688,1688,0
20241007,102500,27175951,1688,1688,1688,1688,0
20241007,102400,27175951,1688,1688,1688,1688,0
20241007,102300,27175951,1688,1688,1688,1688,0
20241007,102200,27175951,1688,1688,1688,1688,0
20241007,102100,27175951,1688,1688,1688,1688,0
20241007,102000,27175951,1688,1688,1688,1688,0
20241007,101900,27175951,1688,1688,1688,1688,0
20241007,101800,27175951,1688,1688,1688,1688,1
20241007,101700,27174263,1680,1680,1680,1680,0
20241007,101600,27174263,1680,1685,1685,1680,51
20241007,101500,27088541,1688,1688,1688,1688,0
20241007,101400,27088541,1688,1688,1688,1688,0
20241007,101300,27088541,1688,1683,1688,1680,23
20241007,101200,27049878,1688,1685,1688,1682,5
20241007,101100,27041456,1688,1688,1688,1688,0
20241007,101000,27041456,1688,1688,1688,1688,0
20241007,100900,27041456,1688,1686,1688,1681,12
20241007,100800,27021227,1688,1688,1688,1688,10
20241007,100700,27004347,1688,1688,1688,1678,23
20241007,100600,26965604,1688,1686,1688,1686,283
20241007,100500,26488148,1685,1684,1685,1684,275
20241007,100400,26024954,1684,1683,1684,1683,34
20241007,100300,25967728,1683,1683,1683,1683,130
20241007,100200,25748938,1683,1683,1683,1683,200
20241007,100100,25412338,1683,1682,1683,1682,12
20241007,100000,25392151,1681,1681,1681,1681,2
20241007,095900,25388789,1683,1683,1683,1683,0
20241007,095800,25388789,1683,1683,1683,1683,0
20241007,095700,25388789,1683,1683,1683,1683,3
20241007,095600,25383740,1684,1684,1684,1684,0
20241007,095500,25383740,1684,1684,1684,1684,0
20241007,095400,25383740,1684,1684,1684,1684,0
20241007,095300,25383740,1684,1677,1684,1677,24
20241007,095200,25343450,1684,1684,1684,1684,1
20241007,095100,25341766,1684,1684,1684,1684,0
20241007,095000,25341766,1684,1684,1684,1684,600
20241007,094900,24331366,1684,1684,1684,1684,300
20241007,094800,23826166,1684,1684,1684,1684,0
20241007,094700,23826166,1684,1684,1684,1684,4
20241007,094600,23819430,1684,1683,1684,1683,62
20241007,094500,23715072,1684,1684,1684,1684,0
20241007,094400,23715072,1684,1684,1684,1684,0
20241007,094300,23715072,1684,1679,1684,1677,8
20241007,094200,23701647,1680,1684,1684,1680,570
20241007,094100,22742317,1684,1680,1684,1680,196
20241007,094000,22412668,1680,1680,1680,1680,3
20241007,093900,22407628,1680,1679,1680,1679,32
20241007,093800,22353898,1678,1678,1679,1678,1483
20241007,093700,19865419,1679,1679,1679,1678,224
20241007,093600,19489423,1679,1678,1679,1678,533
20241007,093500,18595040,1678,1677,1678,1677,584
20241007,093400,17615669,1676,1675,1676,1675,531
20241007,093300,16725803,1675,1674,1675,1674,816
20241007,093200,15359799,1674,1674,1674,1674,18
20241007,093100,15329667,1674,1674,1674,1674,15
20241007,093000,15304557,1674,1674,1674,1674,205
20241007,092900,14961387,1674,1674,1674,1674,0
20241007,092800,14961387,1674,1674,1674,1674,3
20241007,092700,14956365,1674,1674,1674,1674,1000
20241007,092600,13282365,1674,1674,1674,1674,660
20241007,092500,12177525,1674,1674,1674,1674,0
20241007,092400,12177525,1674,1673,1674,1673,305
20241007,092300,11667155,1674,1669,1674,1669,357
20241007,092200,11071292,1669,1669,1669,1669,0
20241007,092100,11071292,1669,1669,1669,1669,10
20241007,092000,11054602,1669,1669,1669,1669,30
20241007,091900,11004532,1669,1669,1669,1669,190
20241007,091800,10687422,1669,1669,1669,1669,4
20241007,091700,10680746,1667,1669,1669,1667,22
20241007,091600,10644048,1669,1669,1669,1669,1
20241007,091500,10642379,1669,1669,1669,1669,0
20241007,091400,10642379,1669,1668,1669,1668,53
20241007,091300,10553972,1668,1668,1668,1668,0
20241007,091200,10553972,1668,1669,1669,1668,11
20241007,091100,10535614,1669,1669,1669,1669,1
20241007,091000,10533945,1669,1669,1669,1669,6
20241007,090900,10523931,1665,1665,1665,1665,0
20241007,090800,10523931,1665,1666,1666,1665,79
20241007,090700,10392386,1665,1665,1665,1665,1
20241007,090600,10390721,1665,1665,1665,1665,80
20241007,090500,10257521,1665,1668,1668,1665,5027
20241007,090400,1887043,1669,1672,1672,1669,129
20241007,090300,1671550,1669,1669,1669,1669,0
20241007,090200,1671550,1669,1669,1669,1669,0
20241007,090100,1671550,1669,1671,1671,1669,241
20241007,090000,1269048,1672,1672,1672,1672,759