KissMeData/074430/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,195100,100666730,1147,1147,1147,1147,6260
20241002,195000,100666730,1147,1147,1147,1147,0
20241002,194900,100666730,1147,1147,1147,1147,0
20241002,194800,100666730,1147,1147,1147,1147,0
20241002,194700,100666730,1147,1147,1147,1147,0
20241002,194600,100666730,1147,1147,1147,1147,0
20241002,194500,100666730,1147,1147,1147,1147,0
20241002,194400,100666730,1147,1147,1147,1147,0
20241002,194300,100666730,1147,1147,1147,1147,0
20241002,194200,100666730,1147,1147,1147,1147,0
20241002,194100,100666730,1147,1147,1147,1147,0
20241002,194000,100666730,1147,1147,1147,1147,0
20241002,193900,100666730,1147,1147,1147,1147,0
20241002,193800,100666730,1147,1147,1147,1147,0
20241002,193700,100666730,1147,1147,1147,1147,0
20241002,193600,100666730,1147,1147,1147,1147,0
20241002,193500,100666730,1147,1147,1147,1147,0
20241002,193400,100666730,1147,1147,1147,1147,0
20241002,193300,100666730,1147,1147,1147,1147,0
20241002,193200,100666730,1147,1147,1147,1147,0
20241002,193100,100666730,1147,1147,1147,1147,0
20241002,193000,100666730,1147,1147,1147,1147,0
20241002,192900,100666730,1147,1147,1147,1147,0
20241002,192800,100666730,1147,1147,1147,1147,0
20241002,192700,100666730,1147,1147,1147,1147,0
20241002,192600,100666730,1147,1147,1147,1147,0
20241002,192500,100666730,1147,1147,1147,1147,0
20241002,192400,100666730,1147,1147,1147,1147,0
20241002,192300,100666730,1147,1147,1147,1147,0
20241002,192200,100666730,1147,1147,1147,1147,0
20241002,192100,100666730,1147,1147,1147,1147,6260
20241002,192000,100666730,1147,1147,1147,1147,0
20241002,191900,100666730,1147,1147,1147,1147,0
20241002,191800,100666730,1147,1147,1147,1147,0
20241002,191700,100666730,1147,1147,1147,1147,0
20241002,191600,100666730,1147,1147,1147,1147,0
20241002,191500,100666730,1147,1147,1147,1147,0
20241002,191400,100666730,1147,1147,1147,1147,0
20241002,191300,100666730,1147,1147,1147,1147,0
20241002,191200,100666730,1147,1147,1147,1147,0
20241002,191100,100666730,1147,1147,1147,1147,0
20241002,191000,100666730,1147,1147,1147,1147,0
20241002,190900,100666730,1147,1147,1147,1147,0
20241002,190800,100666730,1147,1147,1147,1147,0
20241002,190700,100666730,1147,1147,1147,1147,0
20241002,190600,100666730,1147,1147,1147,1147,0
20241002,190500,100666730,1147,1147,1147,1147,0
20241002,190400,100666730,1147,1147,1147,1147,0
20241002,190300,100666730,1147,1147,1147,1147,0
20241002,190200,100666730,1147,1147,1147,1147,0
20241002,190100,100666730,1147,1147,1147,1147,0
20241002,190000,100666730,1147,1147,1147,1147,0
20241002,185900,100666730,1147,1147,1147,1147,0
20241002,185800,100666730,1147,1147,1147,1147,0
20241002,185700,100666730,1147,1147,1147,1147,0
20241002,185600,100666730,1147,1147,1147,1147,0
20241002,185500,100666730,1147,1147,1147,1147,0
20241002,185400,100666730,1147,1147,1147,1147,0
20241002,185300,100666730,1147,1147,1147,1147,0
20241002,185200,100666730,1147,1147,1147,1147,0
20241002,185100,100666730,1147,1147,1147,1147,6260
20241002,185000,100666730,1147,1147,1147,1147,0
20241002,184900,100666730,1147,1147,1147,1147,0
20241002,184800,100666730,1147,1147,1147,1147,0
20241002,184700,100666730,1147,1147,1147,1147,0
20241002,184600,100666730,1147,1147,1147,1147,0
20241002,184500,100666730,1147,1147,1147,1147,0
20241002,184400,100666730,1147,1147,1147,1147,0
20241002,184300,100666730,1147,1147,1147,1147,0
20241002,184200,100666730,1147,1147,1147,1147,0
20241002,184100,100666730,1147,1147,1147,1147,0
20241002,184000,100666730,1147,1147,1147,1147,0
20241002,183900,100666730,1147,1147,1147,1147,0
20241002,183800,100666730,1147,1147,1147,1147,0
20241002,183700,100666730,1147,1147,1147,1147,0
20241002,183600,100666730,1147,1147,1147,1147,0
20241002,183500,100666730,1147,1147,1147,1147,0
20241002,183400,100666730,1147,1147,1147,1147,0
20241002,183300,100666730,1147,1147,1147,1147,0
20241002,183200,100666730,1147,1147,1147,1147,0
20241002,183100,100666730,1147,1147,1147,1147,0
20241002,183000,100666730,1147,1147,1147,1147,0
20241002,182900,100666730,1147,1147,1147,1147,0
20241002,182800,100666730,1147,1147,1147,1147,0
20241002,182700,100666730,1147,1147,1147,1147,0
20241002,182600,100666730,1147,1147,1147,1147,0
20241002,182500,100666730,1147,1147,1147,1147,0
20241002,182400,100666730,1147,1147,1147,1147,0
20241002,182300,100666730,1147,1147,1147,1147,0
20241002,182200,100666730,1147,1147,1147,1147,0
20241002,182100,100666730,1147,1147,1147,1147,6260
20241002,182000,100666730,1147,1147,1147,1147,0
20241002,181900,100666730,1147,1147,1147,1147,0
20241002,181800,100666730,1147,1147,1147,1147,0
20241002,181700,100666730,1147,1147,1147,1147,0
20241002,181600,100666730,1147,1147,1147,1147,0
20241002,181500,100666730,1147,1147,1147,1147,0
20241002,181400,100666730,1147,1147,1147,1147,0
20241002,181300,100666730,1147,1147,1147,1147,0
20241002,181200,100666730,1147,1147,1147,1147,0
20241002,181100,100666730,1147,1147,1147,1147,0
20241002,181000,100666730,1147,1147,1147,1147,0
20241002,180900,100666730,1147,1147,1147,1147,0
20241002,180800,100666730,1147,1147,1147,1147,0
20241002,180700,100666730,1147,1147,1147,1147,0
20241002,180600,100666730,1147,1147,1147,1147,0
20241002,180500,100666730,1147,1147,1147,1147,0
20241002,180400,100666730,1147,1147,1147,1147,0
20241002,180300,100666730,1147,1147,1147,1147,0
20241002,180200,100666730,1147,1147,1147,1147,0
20241002,180100,100666730,1147,1147,1147,1147,0
20241002,180000,100666730,1147,1147,1147,1147,0
20241002,175900,100666730,1147,1147,1147,1147,0
20241002,175800,100666730,1147,1147,1147,1147,0
20241002,175700,100666730,1147,1147,1147,1147,0
20241002,175600,100666730,1147,1147,1147,1147,0
20241002,175500,100666730,1147,1147,1147,1147,0
20241002,175400,100666730,1147,1147,1147,1147,0
20241002,175300,100666730,1147,1147,1147,1147,0
20241002,175200,100666730,1147,1147,1147,1147,0
20241002,175100,100666730,1147,1147,1147,1147,6260
20241002,175000,100666730,1147,1147,1147,1147,0
20241002,174900,100666730,1147,1147,1147,1147,0
20241002,174800,100666730,1147,1147,1147,1147,0
20241002,174700,100666730,1147,1147,1147,1147,0
20241002,174600,100666730,1147,1147,1147,1147,0
20241002,174500,100666730,1147,1147,1147,1147,0
20241002,174400,100666730,1147,1147,1147,1147,0
20241002,174300,100666730,1147,1147,1147,1147,0
20241002,174200,100666730,1147,1147,1147,1147,0
20241002,174100,100666730,1147,1147,1147,1147,0
20241002,174000,100666730,1147,1147,1147,1147,0
20241002,173900,100666730,1147,1147,1147,1147,0
20241002,173800,100666730,1147,1147,1147,1147,0
20241002,173700,100666730,1147,1147,1147,1147,0
20241002,173600,100666730,1147,1147,1147,1147,0
20241002,173500,100666730,1147,1147,1147,1147,0
20241002,173400,100666730,1147,1147,1147,1147,0
20241002,173300,100666730,1147,1147,1147,1147,0
20241002,173200,100666730,1147,1147,1147,1147,0
20241002,173100,100666730,1147,1147,1147,1147,0
20241002,173000,100666730,1147,1147,1147,1147,0
20241002,172900,100666730,1147,1147,1147,1147,0
20241002,172800,100666730,1147,1147,1147,1147,0
20241002,172700,100666730,1147,1147,1147,1147,0
20241002,172600,100666730,1147,1147,1147,1147,0
20241002,172500,100666730,1147,1147,1147,1147,0
20241002,172400,100666730,1147,1147,1147,1147,0
20241002,172300,100666730,1147,1147,1147,1147,0
20241002,172200,100666730,1147,1147,1147,1147,0
20241002,172100,100666730,1147,1147,1147,1147,6260
20241002,172000,100666730,1147,1147,1147,1147,0
20241002,171900,100666730,1147,1147,1147,1147,0
20241002,171800,100666730,1147,1147,1147,1147,0
20241002,171700,100666730,1147,1147,1147,1147,0
20241002,171600,100666730,1147,1147,1147,1147,0
20241002,171500,100666730,1147,1147,1147,1147,0
20241002,171400,100666730,1147,1147,1147,1147,0
20241002,171300,100666730,1147,1147,1147,1147,0
20241002,171200,100666730,1147,1147,1147,1147,0
20241002,171100,100666730,1147,1147,1147,1147,0
20241002,171000,100666730,1147,1147,1147,1147,0
20241002,170900,100666730,1147,1147,1147,1147,0
20241002,170800,100666730,1147,1147,1147,1147,0
20241002,170700,100666730,1147,1147,1147,1147,0
20241002,170600,100666730,1147,1147,1147,1147,0
20241002,170500,100666730,1147,1147,1147,1147,0
20241002,170400,100666730,1147,1147,1147,1147,0
20241002,170300,100666730,1147,1147,1147,1147,0
20241002,170200,100666730,1147,1147,1147,1147,0
20241002,170100,100666730,1147,1147,1147,1147,0
20241002,170000,100666730,1147,1147,1147,1147,0
20241002,165900,100666730,1147,1147,1147,1147,0
20241002,165800,100666730,1147,1147,1147,1147,0
20241002,165700,100666730,1147,1147,1147,1147,0
20241002,165600,100666730,1147,1147,1147,1147,0
20241002,165500,100666730,1147,1147,1147,1147,0
20241002,165400,100666730,1147,1147,1147,1147,0
20241002,165300,100666730,1147,1147,1147,1147,0
20241002,165200,100666730,1147,1147,1147,1147,0
20241002,165100,100666730,1147,1147,1147,1147,6260
20241002,165000,100666730,1147,1147,1147,1147,0
20241002,164900,100666730,1147,1147,1147,1147,0
20241002,164800,100666730,1147,1147,1147,1147,0
20241002,164700,100666730,1147,1147,1147,1147,0
20241002,164600,100666730,1147,1147,1147,1147,0
20241002,164500,100666730,1147,1147,1147,1147,0
20241002,164400,100666730,1147,1147,1147,1147,0
20241002,164300,100666730,1147,1147,1147,1147,0
20241002,164200,100666730,1147,1147,1147,1147,0
20241002,164100,100666730,1147,1147,1147,1147,0
20241002,164000,100666730,1147,1147,1147,1147,0
20241002,163900,100666730,1147,1147,1147,1147,0
20241002,163800,100666730,1147,1147,1147,1147,0
20241002,163700,100666730,1147,1147,1147,1147,0
20241002,163600,100666730,1147,1147,1147,1147,0
20241002,163500,100666730,1147,1147,1147,1147,0
20241002,163400,100666730,1147,1147,1147,1147,0
20241002,163300,100666730,1147,1147,1147,1147,0
20241002,163200,100666730,1147,1147,1147,1147,0
20241002,163100,100666730,1147,1147,1147,1147,0
20241002,163000,100666730,1147,1147,1147,1147,0
20241002,162900,100666730,1147,1147,1147,1147,0
20241002,162800,100666730,1147,1147,1147,1147,0
20241002,162700,100666730,1147,1147,1147,1147,0
20241002,162600,100666730,1147,1147,1147,1147,0
20241002,162500,100666730,1147,1147,1147,1147,0
20241002,162400,100666730,1147,1147,1147,1147,0
20241002,162300,100666730,1147,1147,1147,1147,0
20241002,162200,100666730,1147,1147,1147,1147,0
20241002,162100,100666730,1147,1147,1147,1147,6260
20241002,162000,100666730,1147,1147,1147,1147,0
20241002,161900,100666730,1147,1147,1147,1147,0
20241002,161800,100666730,1147,1147,1147,1147,0
20241002,161700,100666730,1147,1147,1147,1147,0
20241002,161600,100666730,1147,1147,1147,1147,0
20241002,161500,100666730,1147,1147,1147,1147,0
20241002,161400,100666730,1147,1147,1147,1147,0
20241002,161300,100666730,1147,1147,1147,1147,0
20241002,161200,100666730,1147,1147,1147,1147,0
20241002,161100,100666730,1147,1147,1147,1147,0
20241002,161000,100666730,1147,1147,1147,1147,0
20241002,160900,100666730,1147,1147,1147,1147,0
20241002,160800,100666730,1147,1147,1147,1147,0
20241002,160700,100666730,1147,1147,1147,1147,0
20241002,160600,100666730,1147,1147,1147,1147,0
20241002,160500,100666730,1147,1147,1147,1147,0
20241002,160400,100666730,1147,1147,1147,1147,0
20241002,160300,100666730,1147,1147,1147,1147,0
20241002,160200,100666730,1147,1147,1147,1147,0
20241002,160100,100666730,1147,1147,1147,1147,0
20241002,160000,100666730,1147,1147,1147,1147,0
20241002,155900,100666730,1147,1147,1147,1147,0
20241002,155800,100666730,1147,1147,1147,1147,0
20241002,155700,100666730,1147,1147,1147,1147,0
20241002,155600,100666730,1147,1147,1147,1147,0
20241002,155500,100666730,1147,1147,1147,1147,0
20241002,155400,100666730,1147,1147,1147,1147,0
20241002,155300,100666730,1147,1147,1147,1147,0
20241002,155200,100666730,1147,1147,1147,1147,0
20241002,155100,100666730,1147,1147,1147,1147,6260
20241002,155000,100666730,1147,1147,1147,1147,0
20241002,154900,100666730,1147,1147,1147,1147,0
20241002,154800,100666730,1147,1147,1147,1147,0
20241002,154700,100666730,1147,1147,1147,1147,0
20241002,154600,100666730,1147,1147,1147,1147,0
20241002,154500,100666730,1147,1147,1147,1147,0
20241002,154400,100666730,1147,1147,1147,1147,0
20241002,154300,100666730,1147,1147,1147,1147,0
20241002,154200,100666730,1147,1147,1147,1147,0
20241002,154100,100666730,1147,1147,1147,1147,0
20241002,154000,100666730,1147,1147,1147,1147,0
20241002,153900,100666730,1147,1147,1147,1147,0
20241002,153800,100666730,1147,1147,1147,1147,0
20241002,153700,100666730,1147,1147,1147,1147,0
20241002,153600,100666730,1147,1147,1147,1147,0
20241002,153500,100666730,1147,1147,1147,1147,0
20241002,153400,100666730,1147,1147,1147,1147,0
20241002,153300,100666730,1147,1147,1147,1147,0
20241002,153200,100666730,1147,1147,1147,1147,0
20241002,153100,100666730,1147,1147,1147,1147,0
20241002,153000,100666730,1147,1147,1147,1147,6260
20241002,152900,93486510,1147,1147,1147,1147,0
20241002,152800,93486510,1147,1147,1147,1147,0
20241002,152700,93486510,1147,1147,1147,1147,0
20241002,152600,93486510,1147,1147,1147,1147,0
20241002,152500,93486510,1147,1147,1147,1147,0
20241002,152400,93486510,1147,1147,1147,1147,0
20241002,152300,93486510,1147,1147,1147,1147,0
20241002,152200,93486510,1147,1147,1147,1147,0
20241002,152100,93486510,1147,1147,1147,1147,0
20241002,152000,93486510,1147,1147,1147,1147,0
20241002,151900,93486510,1147,1147,1147,1146,1395
20241002,151800,91886581,1147,1146,1147,1146,109
20241002,151700,91761659,1146,1146,1146,1146,50
20241002,151600,91704359,1147,1147,1147,1147,0
20241002,151500,91704359,1147,1147,1147,1147,11
20241002,151400,91691742,1150,1150,1150,1150,0
20241002,151300,91691742,1150,1150,1150,1150,0
20241002,151200,91691742,1150,1150,1150,1150,0
20241002,151100,91691742,1150,1150,1150,1150,0
20241002,151000,91691742,1150,1150,1150,1150,20
20241002,150900,91668742,1146,1146,1146,1146,0
20241002,150800,91668742,1146,1146,1146,1146,0
20241002,150700,91668742,1146,1146,1146,1146,0
20241002,150600,91668742,1146,1146,1146,1146,6141
20241002,150500,84631156,1146,1146,1146,1146,0
20241002,150400,84631156,1146,1146,1146,1146,0
20241002,150300,84631156,1146,1146,1146,1146,0
20241002,150200,84631156,1146,1146,1146,1146,0
20241002,150100,84631156,1146,1146,1146,1146,3034
20241002,150000,81154192,1146,1146,1146,1146,0
20241002,145900,81154192,1146,1146,1146,1146,0
20241002,145800,81154192,1146,1146,1146,1146,0
20241002,145700,81154192,1146,1146,1146,1146,0
20241002,145600,81154192,1146,1146,1146,1146,0
20241002,145500,81154192,1146,1146,1146,1146,0
20241002,145400,81154192,1146,1146,1146,1146,0
20241002,145300,81154192,1146,1146,1146,1146,833
20241002,145200,80199574,1146,1146,1146,1146,0
20241002,145100,80199574,1146,1146,1146,1146,0
20241002,145000,80199574,1146,1146,1146,1146,0
20241002,144900,80199574,1146,1146,1146,1146,0
20241002,144800,80199574,1146,1146,1146,1146,0
20241002,144700,80199574,1146,1146,1146,1146,1
20241002,144600,80198428,1146,1146,1146,1146,0
20241002,144500,80198428,1146,1146,1146,1146,0
20241002,144400,80198428,1146,1146,1146,1146,0
20241002,144300,80198428,1146,1146,1146,1146,0
20241002,144200,80198428,1146,1146,1146,1146,0
20241002,144100,80198428,1146,1146,1146,1146,0
20241002,144000,80198428,1146,1146,1146,1146,0
20241002,143900,80198428,1146,1150,1154,1145,10771
20241002,143800,67778710,1154,1154,1154,1154,0
20241002,143700,67778710,1154,1154,1154,1154,0
20241002,143600,67778710,1154,1154,1154,1154,0
20241002,143500,67778710,1154,1154,1154,1154,0
20241002,143400,67778710,1154,1154,1154,1154,0
20241002,143300,67778710,1154,1154,1154,1154,0
20241002,143200,67778710,1154,1154,1154,1154,1
20241002,143100,67777556,1145,1145,1145,1145,0
20241002,143000,67777556,1145,1145,1145,1145,0
20241002,142900,67777556,1145,1145,1145,1145,0
20241002,142800,67777556,1145,1145,1145,1145,99
20241002,142700,67664201,1145,1145,1145,1145,0
20241002,142600,67664201,1145,1145,1145,1145,0
20241002,142500,67664201,1145,1145,1145,1145,0
20241002,142400,67664201,1145,1145,1145,1145,4120
20241002,142300,62946801,1145,1145,1145,1145,0
20241002,142200,62946801,1145,1145,1145,1145,81
20241002,142100,62854056,1145,1145,1145,1145,1131
20241002,142000,61559061,1145,1145,1145,1145,600
20241002,141900,60872061,1145,1145,1145,1145,0
20241002,141800,60872061,1145,1145,1145,1145,400
20241002,141700,60414061,1145,1145,1145,1145,0
20241002,141600,60414061,1145,1145,1145,1145,0
20241002,141500,60414061,1145,1145,1145,1145,2
20241002,141400,60411771,1145,1145,1145,1145,90
20241002,141300,60308721,1145,1145,1145,1145,0
20241002,141200,60308721,1145,1145,1145,1145,10
20241002,141100,60297271,1145,1145,1145,1145,10
20241002,141000,60285821,1144,1144,1144,1144,0
20241002,140900,60285821,1144,1144,1144,1144,0
20241002,140800,60285821,1144,1147,1147,1144,599
20241002,140700,59599986,1147,1147,1147,1147,0
20241002,140600,59599986,1147,1147,1147,1147,0
20241002,140500,59599986,1147,1147,1147,1147,0
20241002,140400,59599986,1147,1147,1147,1147,0
20241002,140300,59599986,1147,1147,1147,1147,0
20241002,140200,59599986,1147,1147,1147,1147,0
20241002,140100,59599986,1147,1147,1147,1147,842
20241002,140000,58634212,1145,1145,1145,1145,0
20241002,135900,58634212,1145,1145,1145,1145,0
20241002,135800,58634212,1145,1147,1147,1145,3558
20241002,135700,54556746,1147,1147,1147,1147,0
20241002,135600,54556746,1147,1148,1148,1147,220
20241002,135500,54304206,1146,1146,1146,1146,0
20241002,135400,54304206,1146,1146,1146,1146,0
20241002,135300,54304206,1146,1146,1146,1146,0
20241002,135200,54304206,1146,1146,1146,1146,0
20241002,135100,54304206,1146,1146,1146,1146,0
20241002,135000,54304206,1146,1146,1146,1146,0
20241002,134900,54304206,1146,1146,1146,1146,0
20241002,134800,54304206,1146,1146,1146,1146,0
20241002,134700,54304206,1146,1146,1146,1146,0
20241002,134600,54304206,1146,1146,1146,1146,0
20241002,134500,54304206,1146,1146,1146,1146,0
20241002,134400,54304206,1146,1146,1146,1146,0
20241002,134300,54304206,1146,1146,1146,1146,0
20241002,134200,54304206,1146,1154,1154,1146,216
20241002,134100,54056086,1146,1146,1146,1146,0
20241002,134000,54056086,1146,1146,1146,1146,0
20241002,133900,54056086,1146,1146,1146,1146,0
20241002,133800,54056086,1146,1146,1146,1146,0
20241002,133700,54056086,1146,1146,1146,1146,0
20241002,133600,54056086,1146,1146,1146,1146,1428
20241002,133500,52419598,1146,1146,1146,1146,0
20241002,133400,52419598,1146,1146,1146,1146,1000
20241002,133300,51273598,1154,1154,1154,1154,0
20241002,133200,51273598,1154,1154,1154,1154,0
20241002,133100,51273598,1154,1154,1154,1154,50
20241002,133000,51215898,1147,1147,1147,1147,0
20241002,132900,51215898,1147,1147,1147,1147,0
20241002,132800,51215898,1147,1147,1147,1147,50
20241002,132700,51158548,1147,1147,1147,1147,0
20241002,132600,51158548,1147,1147,1147,1147,0
20241002,132500,51158548,1147,1147,1147,1147,0
20241002,132400,51158548,1147,1147,1147,1147,0
20241002,132300,51158548,1147,1147,1147,1147,29
20241002,132200,51125285,1147,1147,1147,1147,0
20241002,132100,51125285,1147,1147,1147,1147,15
20241002,132000,51108080,1154,1154,1154,1154,0
20241002,131900,51108080,1154,1154,1154,1154,1
20241002,131800,51106926,1147,1147,1147,1147,0
20241002,131700,51106926,1147,1151,1151,1147,4250
20241002,131600,46224245,1155,1155,1155,1155,0
20241002,131500,46224245,1155,1155,1155,1155,0
20241002,131400,46224245,1155,1155,1155,1155,0
20241002,131300,46224245,1155,1155,1155,1155,0
20241002,131200,46224245,1155,1151,1155,1151,350
20241002,131100,45821195,1151,1151,1151,1151,0
20241002,131000,45821195,1151,1151,1151,1151,0
20241002,130900,45821195,1151,1151,1151,1151,0
20241002,130800,45821195,1151,1151,1151,1151,0
20241002,130700,45821195,1151,1151,1151,1151,700
20241002,130600,45015495,1151,1151,1151,1151,0
20241002,130500,45015495,1151,1151,1151,1151,0
20241002,130400,45015495,1151,1152,1152,1151,203
20241002,130300,44781761,1155,1155,1155,1155,0
20241002,130200,44781761,1155,1155,1155,1155,0
20241002,130100,44781761,1155,1155,1155,1155,1
20241002,130000,44780606,1152,1152,1152,1152,800
20241002,125900,43859006,1152,1152,1152,1152,0
20241002,125800,43859006,1152,1152,1152,1152,0
20241002,125700,43859006,1152,1152,1152,1152,0
20241002,125600,43859006,1152,1152,1152,1152,0
20241002,125500,43859006,1152,1152,1152,1152,300
20241002,125400,43513406,1152,1152,1152,1152,0
20241002,125300,43513406,1152,1152,1152,1152,0
20241002,125200,43513406,1152,1152,1152,1152,0
20241002,125100,43513406,1152,1152,1152,1152,10
20241002,125000,43501886,1152,1152,1152,1152,109
20241002,124900,43376318,1152,1152,1152,1152,0
20241002,124800,43376318,1152,1152,1152,1152,0
20241002,124700,43376318,1152,1152,1152,1152,0
20241002,124600,43376318,1152,1152,1152,1152,77
20241002,124500,43287614,1152,1152,1152,1152,0
20241002,124400,43287614,1152,1152,1152,1152,0
20241002,124300,43287614,1152,1152,1152,1152,0
20241002,124200,43287614,1152,1152,1152,1152,0
20241002,124100,43287614,1152,1152,1152,1152,0
20241002,124000,43287614,1152,1152,1152,1152,0
20241002,123900,43287614,1152,1152,1152,1152,0
20241002,123800,43287614,1152,1152,1152,1152,0
20241002,123700,43287614,1152,1152,1152,1152,0
20241002,123600,43287614,1152,1152,1152,1152,50
20241002,123500,43230014,1154,1154,1154,1154,0
20241002,123400,43230014,1154,1154,1154,1154,0
20241002,123300,43230014,1154,1154,1154,1154,0
20241002,123200,43230014,1154,1154,1154,1154,0
20241002,123100,43230014,1154,1153,1154,1151,5140
20241002,123000,37310244,1156,1156,1156,1156,50
20241002,122900,37252444,1156,1156,1156,1156,0
20241002,122800,37252444,1156,1156,1156,1156,251
20241002,122700,36962288,1156,1156,1156,1156,1
20241002,122600,36961132,1156,1156,1156,1156,0
20241002,122500,36961132,1156,1156,1156,1156,0
20241002,122400,36961132,1156,1156,1156,1156,0
20241002,122300,36961132,1156,1156,1156,1156,0
20241002,122200,36961132,1156,1156,1156,1156,1078
20241002,122100,35714964,1155,1155,1155,1155,0
20241002,122000,35714964,1155,1155,1155,1155,0
20241002,121900,35714964,1155,1155,1155,1155,0
20241002,121800,35714964,1155,1155,1155,1155,0
20241002,121700,35714964,1155,1155,1155,1155,0
20241002,121600,35714964,1155,1155,1155,1155,0
20241002,121500,35714964,1155,1155,1155,1155,500
20241002,121400,35137464,1156,1156,1156,1156,0
20241002,121300,35137464,1156,1156,1156,1156,77
20241002,121200,35048452,1151,1151,1151,1151,0
20241002,121100,35048452,1151,1151,1151,1151,0
20241002,121000,35048452,1151,1151,1151,1151,0
20241002,120900,35048452,1151,1151,1151,1151,0
20241002,120800,35048452,1151,1151,1151,1151,0
20241002,120700,35048452,1151,1151,1151,1151,0
20241002,120600,35048452,1151,1151,1151,1151,0
20241002,120500,35048452,1151,1151,1151,1151,0
20241002,120400,35048452,1151,1151,1151,1151,0
20241002,120300,35048452,1151,1151,1151,1151,0
20241002,120200,35048452,1151,1151,1151,1151,0
20241002,120100,35048452,1151,1151,1151,1151,0
20241002,120000,35048452,1151,1151,1151,1151,100
20241002,115900,34933352,1151,1151,1151,1151,0
20241002,115800,34933352,1151,1151,1151,1151,0
20241002,115700,34933352,1151,1151,1151,1151,0
20241002,115600,34933352,1151,1151,1151,1151,16
20241002,115500,34914936,1152,1152,1152,1152,0
20241002,115400,34914936,1152,1152,1152,1152,0
20241002,115300,34914936,1152,1152,1152,1152,0
20241002,115200,34914936,1152,1152,1152,1152,0
20241002,115100,34914936,1152,1152,1152,1152,0
20241002,115000,34914936,1152,1152,1152,1152,0
20241002,114900,34914936,1152,1152,1152,1152,0
20241002,114800,34914936,1152,1152,1152,1152,0
20241002,114700,34914936,1152,1152,1152,1152,0
20241002,114600,34914936,1152,1152,1152,1152,178
20241002,114500,34709880,1156,1156,1156,1156,0
20241002,114400,34709880,1156,1156,1156,1156,0
20241002,114300,34709880,1156,1156,1156,1156,0
20241002,114200,34709880,1156,1156,1156,1156,0
20241002,114100,34709880,1156,1156,1156,1156,0
20241002,114000,34709880,1156,1156,1156,1156,66
20241002,113900,34633584,1152,1152,1152,1152,166
20241002,113800,34442352,1152,1152,1152,1152,0
20241002,113700,34442352,1152,1152,1152,1152,0
20241002,113600,34442352,1152,1152,1152,1152,167
20241002,113500,34249968,1151,1151,1151,1151,0
20241002,113400,34249968,1151,1151,1151,1151,0
20241002,113300,34249968,1151,1151,1151,1151,0
20241002,113200,34249968,1151,1151,1151,1151,26
20241002,113100,34220042,1151,1150,1151,1150,184
20241002,113000,34008370,1156,1156,1156,1156,77
20241002,112900,33919358,1146,1146,1146,1146,0
20241002,112800,33919358,1146,1146,1146,1146,0
20241002,112700,33919358,1146,1146,1146,1146,0
20241002,112600,33919358,1146,1146,1146,1146,2728
20241002,112500,30793070,1156,1156,1156,1156,0
20241002,112400,30793070,1156,1156,1156,1156,0
20241002,112300,30793070,1156,1156,1156,1156,0
20241002,112200,30793070,1156,1156,1156,1156,6
20241002,112100,30786134,1146,1146,1146,1146,56
20241002,112000,30721958,1156,1156,1156,1156,0
20241002,111900,30721958,1156,1156,1156,1156,0
20241002,111800,30721958,1156,1156,1156,1156,0
20241002,111700,30721958,1156,1156,1156,1156,1
20241002,111600,30720802,1146,1146,1146,1146,0
20241002,111500,30720802,1146,1146,1146,1146,0
20241002,111400,30720802,1146,1146,1146,1146,300
20241002,111300,30377002,1146,1146,1146,1146,0
20241002,111200,30377002,1146,1146,1146,1146,0
20241002,111100,30377002,1146,1146,1146,1146,0
20241002,111000,30377002,1146,1146,1146,1146,0
20241002,110900,30377002,1146,1146,1146,1146,528
20241002,110800,29771914,1146,1147,1147,1146,1138
20241002,110700,28467666,1146,1147,1147,1146,237
20241002,110600,28195964,1146,1146,1146,1146,0
20241002,110500,28195964,1146,1146,1146,1146,0
20241002,110400,28195964,1146,1146,1146,1146,0
20241002,110300,28195964,1146,1146,1146,1146,0
20241002,110200,28195964,1146,1146,1146,1146,0
20241002,110100,28195964,1146,1146,1146,1146,0
20241002,110000,28195964,1146,1146,1146,1146,0
20241002,105900,28195964,1146,1146,1146,1146,0
20241002,105800,28195964,1146,1146,1146,1146,212
20241002,105700,27953012,1146,1146,1146,1146,0
20241002,105600,27953012,1146,1146,1146,1146,0
20241002,105500,27953012,1146,1146,1146,1146,0
20241002,105400,27953012,1146,1146,1146,1146,9
20241002,105300,27942698,1146,1146,1146,1146,0
20241002,105200,27942698,1146,1146,1146,1146,59
20241002,105100,27875084,1146,1146,1146,1146,0
20241002,105000,27875084,1146,1146,1146,1146,0
20241002,104900,27875084,1146,1146,1146,1146,200
20241002,104800,27645884,1146,1146,1146,1146,0
20241002,104700,27645884,1146,1146,1146,1146,236
20241002,104600,27375428,1156,1156,1156,1156,2
20241002,104500,27373116,1146,1146,1146,1146,0
20241002,104400,27373116,1146,1146,1146,1146,0
20241002,104300,27373116,1146,1146,1146,1146,0
20241002,104200,27373116,1146,1146,1146,1146,10
20241002,104100,27361656,1146,1146,1146,1146,0
20241002,104000,27361656,1146,1146,1146,1146,960
20241002,103900,26261496,1146,1146,1146,1146,17
20241002,103800,26242014,1157,1157,1157,1157,0
20241002,103700,26242014,1157,1157,1157,1157,0
20241002,103600,26242014,1157,1157,1157,1157,0
20241002,103500,26242014,1157,1157,1157,1157,2
20241002,103400,26239700,1157,1157,1157,1157,0
20241002,103300,26239700,1157,1157,1157,1157,1
20241002,103200,26238543,1151,1151,1151,1151,0
20241002,103100,26238543,1151,1151,1151,1151,14
20241002,103000,26222429,1151,1151,1151,1151,0
20241002,102900,26222429,1151,1151,1151,1151,100
20241002,102800,26107329,1156,1156,1156,1156,28
20241002,102700,26074961,1146,1146,1146,1146,200
20241002,102600,25845761,1146,1146,1156,1146,165
20241002,102500,25656621,1156,1156,1156,1156,0
20241002,102400,25656621,1156,1156,1156,1156,0
20241002,102300,25656621,1156,1156,1156,1156,1
20241002,102200,25655465,1146,1146,1146,1146,10
20241002,102100,25644005,1156,1147,1156,1146,23
20241002,102000,25617636,1156,1156,1156,1156,1
20241002,101900,25616480,1146,1146,1146,1146,0
20241002,101800,25616480,1146,1146,1146,1146,0
20241002,101700,25616480,1146,1146,1146,1146,0
20241002,101600,25616480,1146,1146,1146,1146,47
20241002,101500,25562618,1147,1148,1148,1147,136
20241002,101400,25406590,1146,1146,1146,1146,0
20241002,101300,25406590,1146,1146,1146,1146,0
20241002,101200,25406590,1146,1146,1146,1146,0
20241002,101100,25406590,1146,1146,1146,1146,87
20241002,101000,25306888,1151,1151,1151,1151,0
20241002,100900,25306888,1151,1151,1151,1151,0
20241002,100800,25306888,1151,1151,1151,1151,3
20241002,100700,25303435,1157,1157,1157,1157,0
20241002,100600,25303435,1157,1157,1157,1150,7
20241002,100500,25295343,1153,1153,1153,1153,0
20241002,100400,25295343,1153,1153,1153,1153,0
20241002,100300,25295343,1153,1153,1153,1153,100
20241002,100200,25180043,1157,1157,1157,1157,0
20241002,100100,25180043,1157,1155,1157,1155,1000
20241002,100000,24023516,1155,1153,1155,1153,500
20241002,095900,23446528,1153,1153,1153,1153,0
20241002,095800,23446528,1153,1153,1153,1153,100
20241002,095700,23331228,1152,1152,1152,1152,0
20241002,095600,23331228,1152,1152,1152,1152,0
20241002,095500,23331228,1152,1152,1152,1152,0
20241002,095400,23331228,1152,1152,1152,1152,0
20241002,095300,23331228,1152,1152,1152,1152,2
20241002,095200,23328924,1152,1152,1152,1152,8
20241002,095100,23319708,1152,1152,1152,1152,0
20241002,095000,23319708,1152,1152,1152,1152,868
20241002,094900,22319772,1152,1152,1152,1152,1
20241002,094800,22318620,1140,1140,1140,1140,0
20241002,094700,22318620,1140,1152,1152,1140,1643
20241002,094600,20427588,1140,1152,1152,1140,946
20241002,094500,19345046,1152,1152,1152,1152,1
20241002,094400,19343894,1140,1147,1147,1140,199
20241002,094300,19116703,1158,1147,1158,1147,1000
20241002,094200,17966524,1147,1147,1147,1147,0
20241002,094100,17966524,1147,1147,1147,1147,1
20241002,094000,17965377,1140,1140,1140,1140,0
20241002,093900,17965377,1140,1140,1140,1140,0
20241002,093800,17965377,1140,1140,1140,1140,0
20241002,093700,17965377,1140,1140,1140,1140,0
20241002,093600,17965377,1140,1140,1140,1140,0
20241002,093500,17965377,1140,1140,1140,1140,0
20241002,093400,17965377,1140,1140,1140,1140,206
20241002,093300,17730537,1140,1140,1140,1140,0
20241002,093200,17730537,1140,1140,1140,1140,0
20241002,093100,17730537,1140,1140,1140,1140,257
20241002,093000,17437557,1149,1141,1149,1137,1150
20241002,092900,16126698,1140,1140,1140,1140,0
20241002,092800,16126698,1140,1140,1140,1140,4050
20241002,092700,11509698,1140,1147,1147,1140,3934
20241002,092600,7017928,1147,1147,1147,1147,0
20241002,092500,7017928,1147,1147,1147,1147,114
20241002,092400,6887170,1148,1148,1148,1148,149
20241002,092300,6716118,1149,1149,1149,1149,0
20241002,092200,6716118,1149,1149,1149,1149,3
20241002,092100,6712671,1149,1149,1149,1149,170
20241002,092000,6517341,1149,1149,1149,1149,0
20241002,091900,6517341,1149,1149,1149,1149,91
20241002,091800,6412782,1150,1159,1159,1150,88
20241002,091700,6311564,1149,1149,1149,1149,1
20241002,091600,6310415,1150,1151,1151,1150,1049
20241002,091500,5104059,1151,1151,1151,1151,1
20241002,091400,5102908,1153,1164,1165,1153,8
20241002,091300,5093661,1153,1154,1166,1153,401
20241002,091200,4628086,1152,1152,1152,1152,23
20241002,091100,4601590,1140,1140,1140,1140,5
20241002,091000,4595890,1141,1150,1153,1141,1024
20241002,090900,3423587,1150,1150,1150,1149,893
20241002,090800,2396648,1151,1153,1153,1151,96
20241002,090700,2285982,1153,1153,1153,1153,0
20241002,090600,2285982,1153,1153,1153,1153,0
20241002,090500,2285982,1153,1153,1153,1153,0
20241002,090400,2285982,1153,1153,1153,1153,0
20241002,090300,2285982,1153,1153,1153,1153,92
20241002,090200,2179906,1154,1154,1154,1154,0
20241002,090100,2179906,1154,1154,1154,1154,300
20241002,090000,1833706,1154,1154,1154,1154,1589