KissMeData/198940/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,205300,329739456,1075,1075,1075,1075,8275
20241007,205200,329739456,1075,1075,1075,1075,0
20241007,205100,329739456,1075,1075,1075,1075,0
20241007,205000,329739456,1075,1075,1075,1075,0
20241007,204900,329739456,1075,1075,1075,1075,0
20241007,204800,329739456,1075,1075,1075,1075,0
20241007,204700,329739456,1075,1075,1075,1075,0
20241007,204600,329739456,1075,1075,1075,1075,0
20241007,204500,329739456,1075,1075,1075,1075,0
20241007,204400,329739456,1075,1075,1075,1075,0
20241007,204300,329739456,1075,1075,1075,1075,0
20241007,204200,329739456,1075,1075,1075,1075,0
20241007,204100,329739456,1075,1075,1075,1075,0
20241007,204000,329739456,1075,1075,1075,1075,0
20241007,203900,329739456,1075,1075,1075,1075,0
20241007,203800,329739456,1075,1075,1075,1075,0
20241007,203700,329739456,1075,1075,1075,1075,0
20241007,203600,329739456,1075,1075,1075,1075,0
20241007,203500,329739456,1075,1075,1075,1075,0
20241007,203400,329739456,1075,1075,1075,1075,0
20241007,203300,329739456,1075,1075,1075,1075,0
20241007,203200,329739456,1075,1075,1075,1075,0
20241007,203100,329739456,1075,1075,1075,1075,0
20241007,203000,329739456,1075,1075,1075,1075,0
20241007,202900,329739456,1075,1075,1075,1075,0
20241007,202800,329739456,1075,1075,1075,1075,0
20241007,202700,329739456,1075,1075,1075,1075,0
20241007,202600,329739456,1075,1075,1075,1075,0
20241007,202500,329739456,1075,1075,1075,1075,0
20241007,202400,329739456,1075,1075,1075,1075,0
20241007,202300,329739456,1075,1075,1075,1075,8275
20241007,202200,329739456,1075,1075,1075,1075,0
20241007,202100,329739456,1075,1075,1075,1075,0
20241007,202000,329739456,1075,1075,1075,1075,0
20241007,201900,329739456,1075,1075,1075,1075,0
20241007,201800,329739456,1075,1075,1075,1075,0
20241007,201700,329739456,1075,1075,1075,1075,0
20241007,201600,329739456,1075,1075,1075,1075,0
20241007,201500,329739456,1075,1075,1075,1075,0
20241007,201400,329739456,1075,1075,1075,1075,0
20241007,201300,329739456,1075,1075,1075,1075,0
20241007,201200,329739456,1075,1075,1075,1075,0
20241007,201100,329739456,1075,1075,1075,1075,0
20241007,201000,329739456,1075,1075,1075,1075,0
20241007,200900,329739456,1075,1075,1075,1075,0
20241007,200800,329739456,1075,1075,1075,1075,0
20241007,200700,329739456,1075,1075,1075,1075,0
20241007,200600,329739456,1075,1075,1075,1075,0
20241007,200500,329739456,1075,1075,1075,1075,0
20241007,200400,329739456,1075,1075,1075,1075,0
20241007,200300,329739456,1075,1075,1075,1075,0
20241007,200200,329739456,1075,1075,1075,1075,0
20241007,200100,329739456,1075,1075,1075,1075,0
20241007,200000,329739456,1075,1075,1075,1075,0
20241007,195900,329739456,1075,1075,1075,1075,0
20241007,195800,329739456,1075,1075,1075,1075,0
20241007,195700,329739456,1075,1075,1075,1075,0
20241007,195600,329739456,1075,1075,1075,1075,0
20241007,195500,329739456,1075,1075,1075,1075,0
20241007,195400,329739456,1075,1075,1075,1075,0
20241007,195300,329739456,1075,1075,1075,1075,8275
20241007,195200,329739456,1075,1075,1075,1075,0
20241007,195100,329739456,1075,1075,1075,1075,0
20241007,195000,329739456,1075,1075,1075,1075,0
20241007,194900,329739456,1075,1075,1075,1075,0
20241007,194800,329739456,1075,1075,1075,1075,0
20241007,194700,329739456,1075,1075,1075,1075,0
20241007,194600,329739456,1075,1075,1075,1075,0
20241007,194500,329739456,1075,1075,1075,1075,0
20241007,194400,329739456,1075,1075,1075,1075,0
20241007,194300,329739456,1075,1075,1075,1075,0
20241007,194200,329739456,1075,1075,1075,1075,0
20241007,194100,329739456,1075,1075,1075,1075,0
20241007,194000,329739456,1075,1075,1075,1075,0
20241007,193900,329739456,1075,1075,1075,1075,0
20241007,193800,329739456,1075,1075,1075,1075,0
20241007,193700,329739456,1075,1075,1075,1075,0
20241007,193600,329739456,1075,1075,1075,1075,0
20241007,193500,329739456,1075,1075,1075,1075,0
20241007,193400,329739456,1075,1075,1075,1075,0
20241007,193300,329739456,1075,1075,1075,1075,0
20241007,193200,329739456,1075,1075,1075,1075,0
20241007,193100,329739456,1075,1075,1075,1075,0
20241007,193000,329739456,1075,1075,1075,1075,0
20241007,192900,329739456,1075,1075,1075,1075,0
20241007,192800,329739456,1075,1075,1075,1075,0
20241007,192700,329739456,1075,1075,1075,1075,0
20241007,192600,329739456,1075,1075,1075,1075,0
20241007,192500,329739456,1075,1075,1075,1075,0
20241007,192400,329739456,1075,1075,1075,1075,0
20241007,192300,329739456,1075,1075,1075,1075,8275
20241007,192200,329739456,1075,1075,1075,1075,0
20241007,192100,329739456,1075,1075,1075,1075,0
20241007,192000,329739456,1075,1075,1075,1075,0
20241007,191900,329739456,1075,1075,1075,1075,0
20241007,191800,329739456,1075,1075,1075,1075,0
20241007,191700,329739456,1075,1075,1075,1075,0
20241007,191600,329739456,1075,1075,1075,1075,0
20241007,191500,329739456,1075,1075,1075,1075,0
20241007,191400,329739456,1075,1075,1075,1075,0
20241007,191300,329739456,1075,1075,1075,1075,0
20241007,191200,329739456,1075,1075,1075,1075,0
20241007,191100,329739456,1075,1075,1075,1075,0
20241007,191000,329739456,1075,1075,1075,1075,0
20241007,190900,329739456,1075,1075,1075,1075,0
20241007,190800,329739456,1075,1075,1075,1075,0
20241007,190700,329739456,1075,1075,1075,1075,0
20241007,190600,329739456,1075,1075,1075,1075,0
20241007,190500,329739456,1075,1075,1075,1075,0
20241007,190400,329739456,1075,1075,1075,1075,0
20241007,190300,329739456,1075,1075,1075,1075,0
20241007,190200,329739456,1075,1075,1075,1075,0
20241007,190100,329739456,1075,1075,1075,1075,0
20241007,190000,329739456,1075,1075,1075,1075,0
20241007,185900,329739456,1075,1075,1075,1075,0
20241007,185800,329739456,1075,1075,1075,1075,0
20241007,185700,329739456,1075,1075,1075,1075,0
20241007,185600,329739456,1075,1075,1075,1075,0
20241007,185500,329739456,1075,1075,1075,1075,0
20241007,185400,329739456,1075,1075,1075,1075,0
20241007,185300,329739456,1075,1075,1075,1075,8275
20241007,185200,329739456,1075,1075,1075,1075,0
20241007,185100,329739456,1075,1075,1075,1075,0
20241007,185000,329739456,1075,1075,1075,1075,0
20241007,184900,329739456,1075,1075,1075,1075,0
20241007,184800,329739456,1075,1075,1075,1075,0
20241007,184700,329739456,1075,1075,1075,1075,0
20241007,184600,329739456,1075,1075,1075,1075,0
20241007,184500,329739456,1075,1075,1075,1075,0
20241007,184400,329739456,1075,1075,1075,1075,0
20241007,184300,329739456,1075,1075,1075,1075,0
20241007,184200,329739456,1075,1075,1075,1075,0
20241007,184100,329739456,1075,1075,1075,1075,0
20241007,184000,329739456,1075,1075,1075,1075,0
20241007,183900,329739456,1075,1075,1075,1075,0
20241007,183800,329739456,1075,1075,1075,1075,0
20241007,183700,329739456,1075,1075,1075,1075,0
20241007,183600,329739456,1075,1075,1075,1075,0
20241007,183500,329739456,1075,1075,1075,1075,0
20241007,183400,329739456,1075,1075,1075,1075,0
20241007,183300,329739456,1075,1075,1075,1075,0
20241007,183200,329739456,1075,1075,1075,1075,0
20241007,183100,329739456,1075,1075,1075,1075,0
20241007,183000,329739456,1075,1075,1075,1075,0
20241007,182900,329739456,1075,1075,1075,1075,0
20241007,182800,329739456,1075,1075,1075,1075,0
20241007,182700,329739456,1075,1075,1075,1075,0
20241007,182600,329739456,1075,1075,1075,1075,0
20241007,182500,329739456,1075,1075,1075,1075,0
20241007,182400,329739456,1075,1075,1075,1075,0
20241007,182300,329739456,1075,1075,1075,1075,8275
20241007,182200,329739456,1075,1075,1075,1075,0
20241007,182100,329739456,1075,1075,1075,1075,0
20241007,182000,329739456,1075,1075,1075,1075,0
20241007,181900,329739456,1075,1075,1075,1075,0
20241007,181800,329739456,1075,1075,1075,1075,0
20241007,181700,329739456,1075,1075,1075,1075,0
20241007,181600,329739456,1075,1075,1075,1075,0
20241007,181500,329739456,1075,1075,1075,1075,0
20241007,181400,329739456,1075,1075,1075,1075,0
20241007,181300,329739456,1075,1075,1075,1075,0
20241007,181200,329739456,1075,1075,1075,1075,0
20241007,181100,329739456,1075,1075,1075,1075,0
20241007,181000,329739456,1075,1075,1075,1075,0
20241007,180900,329739456,1075,1075,1075,1075,0
20241007,180800,329739456,1075,1075,1075,1075,0
20241007,180700,329739456,1075,1075,1075,1075,0
20241007,180600,329739456,1075,1075,1075,1075,0
20241007,180500,329739456,1075,1075,1075,1075,0
20241007,180400,329739456,1075,1075,1075,1075,0
20241007,180300,329739456,1075,1075,1075,1075,0
20241007,180200,329739456,1075,1075,1075,1075,0
20241007,180100,329739456,1075,1075,1075,1075,0
20241007,180000,329739456,1075,1075,1075,1075,0
20241007,175900,329739456,1075,1075,1075,1075,0
20241007,175800,329739456,1075,1075,1075,1075,0
20241007,175700,329739456,1075,1075,1075,1075,0
20241007,175600,329739456,1075,1075,1075,1075,0
20241007,175500,329739456,1075,1075,1075,1075,0
20241007,175400,329739456,1075,1075,1075,1075,0
20241007,175300,329739456,1075,1075,1075,1075,8275
20241007,175200,329739456,1075,1075,1075,1075,0
20241007,175100,329739456,1075,1075,1075,1075,0
20241007,175000,329739456,1075,1075,1075,1075,0
20241007,174900,329739456,1075,1075,1075,1075,0
20241007,174800,329739456,1075,1075,1075,1075,0
20241007,174700,329739456,1075,1075,1075,1075,0
20241007,174600,329739456,1075,1075,1075,1075,0
20241007,174500,329739456,1075,1075,1075,1075,0
20241007,174400,329739456,1075,1075,1075,1075,0
20241007,174300,329739456,1075,1075,1075,1075,0
20241007,174200,329739456,1075,1075,1075,1075,0
20241007,174100,329739456,1075,1075,1075,1075,0
20241007,174000,329739456,1075,1075,1075,1075,0
20241007,173900,329739456,1075,1075,1075,1075,0
20241007,173800,329739456,1075,1075,1075,1075,0
20241007,173700,329739456,1075,1075,1075,1075,0
20241007,173600,329739456,1075,1075,1075,1075,0
20241007,173500,329739456,1075,1075,1075,1075,0
20241007,173400,329739456,1075,1075,1075,1075,0
20241007,173300,329739456,1075,1075,1075,1075,0
20241007,173200,329739456,1075,1075,1075,1075,0
20241007,173100,329739456,1075,1075,1075,1075,0
20241007,173000,329739456,1075,1075,1075,1075,0
20241007,172900,329739456,1075,1075,1075,1075,0
20241007,172800,329739456,1075,1075,1075,1075,0
20241007,172700,329739456,1075,1075,1075,1075,0
20241007,172600,329739456,1075,1075,1075,1075,0
20241007,172500,329739456,1075,1075,1075,1075,0
20241007,172400,329739456,1075,1075,1075,1075,0
20241007,172300,329739456,1075,1075,1075,1075,8275
20241007,172200,329739456,1075,1075,1075,1075,0
20241007,172100,329739456,1075,1075,1075,1075,0
20241007,172000,329739456,1075,1075,1075,1075,0
20241007,171900,329739456,1075,1075,1075,1075,0
20241007,171800,329739456,1075,1075,1075,1075,0
20241007,171700,329739456,1075,1075,1075,1075,0
20241007,171600,329739456,1075,1075,1075,1075,0
20241007,171500,329739456,1075,1075,1075,1075,0
20241007,171400,329739456,1075,1075,1075,1075,0
20241007,171300,329739456,1075,1075,1075,1075,0
20241007,171200,329739456,1075,1075,1075,1075,0
20241007,171100,329739456,1075,1075,1075,1075,0
20241007,171000,329739456,1075,1075,1075,1075,0
20241007,170900,329739456,1075,1075,1075,1075,0
20241007,170800,329739456,1075,1075,1075,1075,0
20241007,170700,329739456,1075,1075,1075,1075,0
20241007,170600,329739456,1075,1075,1075,1075,0
20241007,170500,329739456,1075,1075,1075,1075,0
20241007,170400,329739456,1075,1075,1075,1075,0
20241007,170300,329739456,1075,1075,1075,1075,0
20241007,170200,329739456,1075,1075,1075,1075,0
20241007,170100,329739456,1075,1075,1075,1075,0
20241007,170000,329739456,1075,1075,1075,1075,0
20241007,165900,329739456,1075,1075,1075,1075,0
20241007,165800,329739456,1075,1075,1075,1075,0
20241007,165700,329739456,1075,1075,1075,1075,0
20241007,165600,329739456,1075,1075,1075,1075,0
20241007,165500,329739456,1075,1075,1075,1075,0
20241007,165400,329739456,1075,1075,1075,1075,0
20241007,165300,329739456,1075,1075,1075,1075,8275
20241007,165200,329739456,1075,1075,1075,1075,0
20241007,165100,329739456,1075,1075,1075,1075,0
20241007,165000,329739456,1075,1075,1075,1075,0
20241007,164900,329739456,1075,1075,1075,1075,0
20241007,164800,329739456,1075,1075,1075,1075,0
20241007,164700,329739456,1075,1075,1075,1075,0
20241007,164600,329739456,1075,1075,1075,1075,0
20241007,164500,329739456,1075,1075,1075,1075,0
20241007,164400,329739456,1075,1075,1075,1075,0
20241007,164300,329739456,1075,1075,1075,1075,0
20241007,164200,329739456,1075,1075,1075,1075,0
20241007,164100,329739456,1075,1075,1075,1075,0
20241007,164000,329739456,1075,1075,1075,1075,0
20241007,163900,329739456,1075,1075,1075,1075,0
20241007,163800,329739456,1075,1075,1075,1075,0
20241007,163700,329739456,1075,1075,1075,1075,0
20241007,163600,329739456,1075,1075,1075,1075,0
20241007,163500,329739456,1075,1075,1075,1075,0
20241007,163400,329739456,1075,1075,1075,1075,0
20241007,163300,329739456,1075,1075,1075,1075,0
20241007,163200,329739456,1075,1075,1075,1075,0
20241007,163100,329739456,1075,1075,1075,1075,0
20241007,163000,329739456,1075,1075,1075,1075,0
20241007,162900,329739456,1075,1075,1075,1075,0
20241007,162800,329739456,1075,1075,1075,1075,0
20241007,162700,329739456,1075,1075,1075,1075,0
20241007,162600,329739456,1075,1075,1075,1075,0
20241007,162500,329739456,1075,1075,1075,1075,0
20241007,162400,329739456,1075,1075,1075,1075,0
20241007,162300,329739456,1075,1075,1075,1075,8275
20241007,162200,329739456,1075,1075,1075,1075,0
20241007,162100,329739456,1075,1075,1075,1075,0
20241007,162000,329739456,1075,1075,1075,1075,0
20241007,161900,329739456,1075,1075,1075,1075,0
20241007,161800,329739456,1075,1075,1075,1075,0
20241007,161700,329739456,1075,1075,1075,1075,0
20241007,161600,329739456,1075,1075,1075,1075,0
20241007,161500,329739456,1075,1075,1075,1075,0
20241007,161400,329739456,1075,1075,1075,1075,0
20241007,161300,329739456,1075,1075,1075,1075,0
20241007,161200,329739456,1075,1075,1075,1075,0
20241007,161100,329739456,1075,1075,1075,1075,0
20241007,161000,329739456,1075,1075,1075,1075,0
20241007,160900,329739456,1075,1075,1075,1075,0
20241007,160800,329739456,1075,1075,1075,1075,0
20241007,160700,329739456,1075,1075,1075,1075,0
20241007,160600,329739456,1075,1075,1075,1075,0
20241007,160500,329739456,1075,1075,1075,1075,0
20241007,160400,329739456,1075,1075,1075,1075,0
20241007,160300,329739456,1075,1075,1075,1075,0
20241007,160200,329739456,1075,1075,1075,1075,0
20241007,160100,329739456,1075,1075,1075,1075,0
20241007,160000,329739456,1075,1075,1075,1075,0
20241007,155900,329739456,1075,1075,1075,1075,0
20241007,155800,329739456,1075,1075,1075,1075,0
20241007,155700,329739456,1075,1075,1075,1075,0
20241007,155600,329739456,1075,1075,1075,1075,0
20241007,155500,329739456,1075,1075,1075,1075,0
20241007,155400,329739456,1075,1075,1075,1075,0
20241007,155300,329739456,1075,1075,1075,1075,8275
20241007,155200,329739456,1075,1075,1075,1075,0
20241007,155100,329739456,1075,1075,1075,1075,0
20241007,155000,329739456,1075,1075,1075,1075,0
20241007,154900,329739456,1075,1075,1075,1075,0
20241007,154800,329739456,1075,1075,1075,1075,0
20241007,154700,329739456,1075,1075,1075,1075,0
20241007,154600,329739456,1075,1075,1075,1075,0
20241007,154500,329739456,1075,1075,1075,1075,0
20241007,154400,329739456,1075,1075,1075,1075,0
20241007,154300,329739456,1075,1075,1075,1075,0
20241007,154200,329739456,1075,1075,1075,1075,0
20241007,154100,329739456,1075,1075,1075,1075,0
20241007,154000,329739456,1075,1075,1075,1075,0
20241007,153900,329739456,1075,1075,1075,1075,0
20241007,153800,329739456,1075,1075,1075,1075,0
20241007,153700,329739456,1075,1075,1075,1075,0
20241007,153600,329739456,1075,1075,1075,1075,0
20241007,153500,329739456,1075,1075,1075,1075,0
20241007,153400,329739456,1075,1075,1075,1075,0
20241007,153300,329739456,1075,1075,1075,1075,0
20241007,153200,329739456,1075,1075,1075,1075,0
20241007,153100,329739456,1075,1075,1075,1075,0
20241007,153000,329739456,1075,1075,1075,1075,8275
20241007,152900,320843831,1075,1075,1075,1075,0
20241007,152800,320843831,1075,1075,1075,1075,0
20241007,152700,320843831,1075,1075,1075,1075,0
20241007,152600,320843831,1075,1075,1075,1075,0
20241007,152500,320843831,1075,1075,1075,1075,0
20241007,152400,320843831,1075,1075,1075,1075,0
20241007,152300,320843831,1075,1075,1075,1075,0
20241007,152200,320843831,1075,1075,1075,1075,0
20241007,152100,320843831,1075,1075,1075,1075,0
20241007,152000,320843831,1075,1075,1075,1075,0
20241007,151900,320843831,1075,1075,1075,1075,0
20241007,151800,320843831,1075,1075,1075,1075,2
20241007,151700,320841681,1076,1076,1076,1076,1000
20241007,151600,319765681,1076,1079,1079,1076,2501
20241007,151500,317072461,1079,1079,1079,1079,300
20241007,151400,316748761,1078,1078,1078,1078,0
20241007,151300,316748761,1078,1078,1078,1078,278
20241007,151200,316449077,1082,1082,1082,1082,1
20241007,151100,316447995,1078,1078,1078,1078,2772
20241007,151000,313459779,1078,1078,1078,1078,88
20241007,150900,313364915,1083,1083,1083,1083,0
20241007,150800,313364915,1083,1083,1083,1083,322
20241007,150700,313016189,1083,1083,1083,1083,0
20241007,150600,313016189,1083,1083,1083,1083,1
20241007,150500,313015106,1078,1078,1078,1078,0
20241007,150400,313015106,1078,1084,1084,1078,219
20241007,150300,312778724,1083,1081,1083,1081,6449
20241007,150200,305805507,1081,1081,1081,1081,2341
20241007,150100,303274886,1077,1077,1077,1077,4
20241007,150000,303270578,1076,1076,1076,1076,11736
20241007,145900,290642642,1076,1076,1076,1076,0
20241007,145800,290642642,1076,1076,1076,1076,7759
20241007,145700,282293958,1076,1075,1076,1075,740
20241007,145600,281498384,1075,1075,1075,1075,0
20241007,145500,281498384,1075,1075,1075,1075,264
20241007,145400,281214584,1075,1075,1075,1075,0
20241007,145300,281214584,1075,1075,1075,1075,0
20241007,145200,281214584,1075,1075,1075,1075,50
20241007,145100,281160834,1075,1075,1075,1075,0
20241007,145000,281160834,1075,1075,1075,1075,0
20241007,144900,281160834,1075,1075,1075,1075,0
20241007,144800,281160834,1075,1075,1075,1075,500
20241007,144700,280623334,1075,1075,1075,1075,0
20241007,144600,280623334,1075,1075,1075,1075,0
20241007,144500,280623334,1075,1075,1075,1075,0
20241007,144400,280623334,1075,1075,1075,1075,0
20241007,144300,280623334,1075,1075,1075,1075,0
20241007,144200,280623334,1075,1075,1075,1075,0
20241007,144100,280623334,1075,1075,1075,1075,9155
20241007,144000,270781709,1076,1076,1076,1076,1
20241007,143900,270780633,1075,1075,1075,1075,250
20241007,143800,270511883,1076,1076,1076,1076,929
20241007,143700,269512279,1075,1075,1075,1075,1000
20241007,143600,268437279,1075,1076,1076,1075,2944
20241007,143500,265269809,1081,1081,1081,1081,0
20241007,143400,265269809,1081,1081,1081,1081,0
20241007,143300,265269809,1081,1081,1081,1081,5
20241007,143200,265264404,1082,1082,1082,1082,0
20241007,143100,265264404,1082,1082,1082,1082,0
20241007,143000,265264404,1082,1082,1082,1082,2
20241007,142900,265262240,1082,1082,1082,1082,0
20241007,142800,265262240,1082,1082,1082,1082,0
20241007,142700,265262240,1082,1082,1082,1082,300
20241007,142600,264937640,1081,1081,1081,1081,0
20241007,142500,264937640,1081,1081,1081,1081,100
20241007,142400,264829540,1081,1081,1081,1081,0
20241007,142300,264829540,1081,1080,1081,1080,6
20241007,142200,264823059,1076,1076,1076,1076,0
20241007,142100,264823059,1076,1076,1076,1076,0
20241007,142000,264823059,1076,1076,1076,1076,0
20241007,141900,264823059,1076,1076,1076,1076,0
20241007,141800,264823059,1076,1076,1076,1076,0
20241007,141700,264823059,1076,1076,1076,1076,0
20241007,141600,264823059,1076,1076,1076,1076,0
20241007,141500,264823059,1076,1076,1076,1076,0
20241007,141400,264823059,1076,1076,1076,1076,0
20241007,141300,264823059,1076,1076,1076,1076,0
20241007,141200,264823059,1076,1076,1076,1076,0
20241007,141100,264823059,1076,1076,1076,1076,0
20241007,141000,264823059,1076,1076,1076,1076,82
20241007,140900,264734827,1083,1083,1083,1083,0
20241007,140800,264734827,1083,1083,1083,1083,0
20241007,140700,264734827,1083,1083,1083,1083,0
20241007,140600,264734827,1083,1083,1083,1083,0
20241007,140500,264734827,1083,1083,1083,1083,0
20241007,140400,264734827,1083,1083,1083,1083,0
20241007,140300,264734827,1083,1083,1083,1083,0
20241007,140200,264734827,1083,1083,1083,1083,0
20241007,140100,264734827,1083,1083,1083,1083,0
20241007,140000,264734827,1083,1083,1083,1083,0
20241007,135900,264734827,1083,1081,1083,1081,36
20241007,135800,264695848,1075,1075,1075,1075,0
20241007,135700,264695848,1075,1072,1075,1072,2808
20241007,135600,261677418,1069,1069,1069,1069,0
20241007,135500,261677418,1069,1069,1069,1069,0
20241007,135400,261677418,1069,1069,1069,1069,0
20241007,135300,261677418,1069,1069,1069,1069,651
20241007,135200,260981499,1069,1069,1069,1069,0
20241007,135100,260981499,1069,1069,1069,1069,0
20241007,135000,260981499,1069,1069,1069,1069,0
20241007,134900,260981499,1069,1069,1069,1069,1300
20241007,134800,259591799,1068,1068,1068,1068,0
20241007,134700,259591799,1068,1068,1068,1068,0
20241007,134600,259591799,1068,1068,1068,1068,0
20241007,134500,259591799,1068,1068,1068,1068,0
20241007,134400,259591799,1068,1068,1068,1068,0
20241007,134300,259591799,1068,1068,1068,1068,0
20241007,134200,259591799,1068,1068,1068,1068,0
20241007,134100,259591799,1068,1068,1068,1068,0
20241007,134000,259591799,1068,1068,1068,1068,600
20241007,133900,258950999,1068,1076,1076,1068,12951
20241007,133800,245071656,1076,1076,1076,1076,1174
20241007,133700,243808432,1076,1078,1078,1076,1322
20241007,133600,242383690,1078,1078,1078,1078,0
20241007,133500,242383690,1078,1080,1080,1078,968
20241007,133400,241339077,1083,1083,1083,1083,0
20241007,133300,241339077,1083,1083,1083,1083,0
20241007,133200,241339077,1083,1083,1083,1083,1
20241007,133100,241337994,1083,1083,1083,1083,0
20241007,133000,241337994,1083,1083,1083,1083,0
20241007,132900,241337994,1083,1083,1083,1083,0
20241007,132800,241337994,1083,1083,1083,1083,0
20241007,132700,241337994,1083,1083,1083,1083,0
20241007,132600,241337994,1083,1083,1083,1083,0
20241007,132500,241337994,1083,1083,1083,1083,0
20241007,132400,241337994,1083,1083,1083,1083,30
20241007,132300,241305504,1083,1083,1083,1083,0
20241007,132200,241305504,1083,1083,1083,1083,0
20241007,132100,241305504,1083,1083,1083,1083,0
20241007,132000,241305504,1083,1083,1083,1083,11
20241007,131900,241293591,1078,1078,1078,1078,0
20241007,131800,241293591,1078,1078,1078,1078,0
20241007,131700,241293591,1078,1078,1078,1078,0
20241007,131600,241293591,1078,1080,1080,1078,2000
20241007,131500,239136382,1079,1079,1079,1079,0
20241007,131400,239136382,1079,1079,1079,1079,0
20241007,131300,239136382,1079,1079,1079,1079,0
20241007,131200,239136382,1079,1079,1079,1079,0
20241007,131100,239136382,1079,1079,1079,1079,1431
20241007,131000,237592333,1079,1079,1079,1079,63
20241007,130900,237524356,1083,1083,1083,1083,0
20241007,130800,237524356,1083,1083,1083,1083,1
20241007,130700,237523273,1079,1079,1079,1079,0
20241007,130600,237523273,1079,1079,1079,1079,1111
20241007,130500,236324504,1084,1084,1084,1084,0
20241007,130400,236324504,1084,1079,1084,1079,21
20241007,130300,236301795,1078,1078,1078,1078,0
20241007,130200,236301795,1078,1078,1078,1078,0
20241007,130100,236301795,1078,1078,1078,1078,0
20241007,130000,236301795,1078,1078,1078,1078,0
20241007,125900,236301795,1078,1078,1078,1078,0
20241007,125800,236301795,1078,1080,1080,1078,300
20241007,125700,235978284,1085,1085,1085,1085,0
20241007,125600,235978284,1085,1085,1085,1085,100
20241007,125500,235869784,1085,1085,1085,1085,0
20241007,125400,235869784,1085,1085,1085,1085,0
20241007,125300,235869784,1085,1085,1085,1085,0
20241007,125200,235869784,1085,1085,1085,1085,0
20241007,125100,235869784,1085,1084,1085,1084,200
20241007,125000,235652965,1080,1080,1080,1080,1799
20241007,124900,233710045,1080,1080,1080,1080,0
20241007,124800,233710045,1080,1080,1080,1080,0
20241007,124700,233710045,1080,1080,1080,1080,57
20241007,124600,233648485,1080,1080,1080,1079,1225
20241007,124500,232325727,1080,1080,1080,1080,493
20241007,124400,231793287,1080,1080,1080,1080,0
20241007,124300,231793287,1080,1080,1080,1080,42
20241007,124200,231747927,1080,1080,1080,1080,0
20241007,124100,231747927,1080,1081,1081,1080,4939
20241007,124000,226413456,1082,1082,1082,1082,11
20241007,123900,226401554,1082,1082,1082,1082,0
20241007,123800,226401554,1082,1082,1082,1082,0
20241007,123700,226401554,1082,1082,1082,1082,1800
20241007,123600,224453954,1080,1085,1085,1080,1985
20241007,123500,222306410,1085,1085,1085,1085,0
20241007,123400,222306410,1085,1085,1085,1085,0
20241007,123300,222306410,1085,1085,1085,1085,30
20241007,123200,222273860,1086,1086,1086,1086,74
20241007,123100,222193496,1086,1086,1086,1086,0
20241007,123000,222193496,1086,1086,1086,1086,3
20241007,122900,222190238,1086,1086,1086,1086,0
20241007,122800,222190238,1086,1086,1086,1086,0
20241007,122700,222190238,1086,1086,1086,1086,0
20241007,122600,222190238,1086,1086,1086,1086,26
20241007,122500,222162002,1086,1086,1086,1086,0
20241007,122400,222162002,1086,1086,1086,1086,0
20241007,122300,222162002,1086,1086,1086,1086,0
20241007,122200,222162002,1086,1086,1086,1086,0
20241007,122100,222162002,1086,1086,1086,1086,36
20241007,122000,222122906,1091,1091,1091,1091,1
20241007,121900,222121815,1091,1091,1091,1087,102
20241007,121800,222010933,1086,1086,1086,1086,0
20241007,121700,222010933,1086,1086,1086,1086,0
20241007,121600,222010933,1086,1086,1086,1086,0
20241007,121500,222010933,1086,1086,1086,1086,0
20241007,121400,222010933,1086,1086,1086,1086,1
20241007,121300,222009847,1086,1086,1086,1086,0
20241007,121200,222009847,1086,1086,1086,1086,0
20241007,121100,222009847,1086,1086,1086,1086,0
20241007,121000,222009847,1086,1087,1087,1086,63
20241007,120900,221941427,1091,1091,1091,1091,0
20241007,120800,221941427,1091,1091,1091,1091,0
20241007,120700,221941427,1091,1091,1091,1091,0
20241007,120600,221941427,1091,1091,1091,1091,1
20241007,120500,221940336,1089,1090,1090,1089,1878
20241007,120400,219893346,1091,1091,1091,1091,0
20241007,120300,219893346,1091,1091,1091,1091,30
20241007,120200,219860616,1091,1091,1091,1091,2
20241007,120100,219858434,1090,1090,1090,1090,50
20241007,120000,219803934,1090,1090,1090,1090,2000
20241007,115900,217623934,1090,1090,1090,1090,0
20241007,115800,217623934,1090,1090,1090,1090,0
20241007,115700,217623934,1090,1090,1090,1090,738
20241007,115600,216819514,1090,1090,1090,1090,905
20241007,115500,215833064,1090,1090,1090,1090,85
20241007,115400,215740414,1090,1090,1090,1090,0
20241007,115300,215740414,1090,1090,1090,1090,59
20241007,115200,215676104,1089,1089,1089,1088,258
20241007,115100,215395143,1089,1090,1090,1089,51
20241007,115000,215339554,1090,1090,1090,1090,0
20241007,114900,215339554,1090,1090,1090,1090,40
20241007,114800,215295954,1088,1088,1088,1088,54
20241007,114700,215237202,1088,1087,1088,1087,12
20241007,114600,215224147,1088,1089,1089,1088,570
20241007,114500,214603424,1089,1089,1089,1089,0
20241007,114400,214603424,1089,1089,1089,1089,1
20241007,114300,214602335,1087,1087,1087,1087,12
20241007,114200,214589291,1087,1087,1087,1087,63
20241007,114100,214520810,1087,1087,1087,1087,0
20241007,114000,214520810,1087,1087,1087,1087,0
20241007,113900,214520810,1087,1087,1087,1087,0
20241007,113800,214520810,1087,1087,1087,1087,0
20241007,113700,214520810,1087,1087,1087,1087,0
20241007,113600,214520810,1087,1087,1087,1087,679
20241007,113500,213782737,1087,1087,1087,1087,158
20241007,113400,213610991,1090,1090,1090,1090,1
20241007,113300,213609901,1090,1090,1090,1090,120
20241007,113200,213479101,1090,1090,1090,1090,1574
20241007,113100,211763441,1090,1090,1090,1090,0
20241007,113000,211763441,1090,1095,1095,1090,456
20241007,112900,211265551,1096,1097,1097,1096,2670
20241007,112800,208336625,1096,1096,1096,1096,1600
20241007,112700,206583025,1096,1096,1096,1096,1
20241007,112600,206581929,1091,1096,1096,1091,1518
20241007,112500,204921011,1095,1098,1103,1095,30021
20241007,112400,171896699,1098,1092,1098,1092,11246
20241007,112300,159574606,1091,1090,1091,1090,4739
20241007,112200,154404820,1091,1090,1091,1090,5164
20241007,112100,148775537,1090,1088,1090,1088,2168
20241007,112000,146415879,1087,1084,1087,1084,10002
20241007,111900,135559472,1083,1083,1083,1083,717
20241007,111800,134782961,1083,1081,1083,1081,430
20241007,111700,134317691,1081,1080,1081,1080,612
20241007,111600,133656507,1081,1081,1081,1081,30
20241007,111500,133624077,1081,1081,1081,1081,1
20241007,111400,133622996,1081,1081,1081,1081,0
20241007,111300,133622996,1081,1081,1081,1081,310
20241007,111200,133287886,1081,1081,1081,1081,0
20241007,111100,133287886,1081,1081,1081,1081,100
20241007,111000,133179786,1080,1081,1081,1080,63
20241007,110900,133111724,1081,1081,1081,1081,1
20241007,110800,133110643,1081,1081,1081,1081,10
20241007,110700,133099833,1080,1081,1081,1080,1013
20241007,110600,132004830,1080,1080,1080,1080,10
20241007,110500,131994030,1080,1080,1080,1080,0
20241007,110400,131994030,1080,1080,1080,1080,0
20241007,110300,131994030,1080,1080,1080,1080,269
20241007,110200,131703510,1080,1080,1080,1080,93
20241007,110100,131603070,1080,1080,1080,1080,6
20241007,110000,131596590,1080,1083,1083,1080,668
20241007,105900,130875147,1080,1080,1080,1080,0
20241007,105800,130875147,1080,1080,1080,1080,0
20241007,105700,130875147,1080,1081,1081,1080,1389
20241007,105600,129373727,1081,1081,1081,1081,0
20241007,105500,129373727,1081,1081,1081,1081,50
20241007,105400,129319677,1081,1081,1081,1081,20
20241007,105300,129298057,1081,1081,1081,1081,50
20241007,105200,129244007,1081,1081,1081,1081,70
20241007,105100,129168337,1083,1083,1083,1083,0
20241007,105000,129168337,1083,1083,1083,1083,7
20241007,104900,129160756,1084,1084,1084,1084,0
20241007,104800,129160756,1084,1084,1084,1084,0
20241007,104700,129160756,1084,1084,1084,1084,1
20241007,104600,129159672,1083,1083,1083,1083,0
20241007,104500,129159672,1083,1082,1083,1082,582
20241007,104400,128529448,1080,1080,1080,1080,6000
20241007,104300,122049448,1081,1080,1081,1080,399
20241007,104200,121618172,1079,1079,1079,1079,1
20241007,104100,121617093,1080,1080,1080,1080,0
20241007,104000,121617093,1080,1080,1080,1080,0
20241007,103900,121617093,1080,1080,1080,1080,0
20241007,103800,121617093,1080,1080,1080,1080,0
20241007,103700,121617093,1080,1080,1080,1080,0
20241007,103600,121617093,1080,1080,1080,1080,876
20241007,103500,120671013,1081,1081,1081,1081,0
20241007,103400,120671013,1081,1081,1081,1081,100
20241007,103300,120562913,1074,1074,1074,1074,0
20241007,103200,120562913,1074,1074,1074,1074,0
20241007,103100,120562913,1074,1074,1074,1074,233
20241007,103000,120312671,1074,1075,1075,1074,500
20241007,102900,119775470,1075,1075,1075,1075,0
20241007,102800,119775470,1075,1075,1075,1075,0
20241007,102700,119775470,1075,1075,1075,1075,0
20241007,102600,119775470,1075,1075,1075,1075,0
20241007,102500,119775470,1075,1075,1075,1075,0
20241007,102400,119775470,1075,1080,1080,1075,1226
20241007,102300,118454390,1080,1081,1081,1080,4304
20241007,102200,113805766,1081,1081,1081,1081,200
20241007,102100,113589566,1081,1083,1083,1081,8
20241007,102000,113580906,1083,1083,1083,1083,2
20241007,101900,113578740,1086,1080,1086,1080,5005
20241007,101800,108146970,1080,1080,1080,1080,0
20241007,101700,108146970,1080,1080,1080,1080,0
20241007,101600,108146970,1080,1080,1080,1080,1800
20241007,101500,106202970,1080,1084,1084,1080,6176
20241007,101400,99524432,1084,1080,1084,1080,6515
20241007,101300,92482946,1080,1079,1080,1079,9345
20241007,101200,82390431,1082,1082,1082,1082,20
20241007,101100,82368791,1083,1077,1083,1076,2937
20241007,101000,79195280,1076,1076,1076,1076,165
20241007,100900,79017740,1076,1076,1076,1076,2094
20241007,100800,76764596,1076,1076,1076,1076,14
20241007,100700,76749532,1078,1076,1078,1076,3139
20241007,100600,73367919,1076,1076,1076,1076,399
20241007,100500,72938595,1077,1077,1077,1077,1
20241007,100400,72937518,1072,1072,1072,1072,24
20241007,100300,72911790,1077,1077,1077,1077,0
20241007,100200,72911790,1077,1077,1077,1077,1
20241007,100100,72910713,1071,1071,1071,1071,0
20241007,100000,72910713,1071,1071,1071,1071,2500
20241007,095900,70233213,1073,1073,1073,1073,2752
20241007,095800,67280317,1073,1073,1073,1073,0
20241007,095700,67280317,1073,1073,1073,1073,93
20241007,095600,67180528,1075,1075,1075,1075,0
20241007,095500,67180528,1075,1073,1075,1073,80
20241007,095400,67094628,1075,1075,1075,1075,0
20241007,095300,67094628,1075,1075,1075,1075,0
20241007,095200,67094628,1075,1073,1075,1073,102
20241007,095100,66984982,1073,1073,1073,1073,385
20241007,095000,66571877,1072,1072,1072,1072,30
20241007,094900,66539717,1072,1072,1072,1072,100
20241007,094800,66432517,1073,1073,1073,1073,386
20241007,094700,66018339,1073,1077,1077,1073,789
20241007,094600,65171662,1077,1077,1077,1077,22
20241007,094500,65147968,1075,1070,1075,1070,7568
20241007,094400,57022000,1072,1072,1072,1072,18
20241007,094300,57002704,1070,1067,1070,1067,2643
20241007,094200,54179968,1067,1067,1067,1067,1
20241007,094100,54178901,1067,1067,1067,1067,15
20241007,094000,54162896,1067,1067,1067,1067,331
20241007,093900,53809719,1065,1065,1065,1065,0
20241007,093800,53809719,1065,1065,1065,1065,80
20241007,093700,53724519,1066,1066,1066,1066,0
20241007,093600,53724519,1066,1066,1066,1066,1013
20241007,093500,52644661,1066,1066,1066,1066,1016
20241007,093400,51561605,1066,1066,1066,1066,1710
20241007,093300,49738745,1066,1067,1067,1066,844
20241007,093200,48838974,1068,1068,1068,1068,0
20241007,093100,48838974,1068,1068,1068,1068,53
20241007,093000,48782370,1068,1068,1068,1068,1
20241007,092900,48781302,1068,1069,1069,1068,3339
20241007,092800,45213925,1072,1072,1072,1072,1
20241007,092700,45212853,1073,1069,1073,1069,5961
20241007,092600,38838144,1073,1073,1073,1073,0
20241007,092500,38838144,1073,1073,1073,1073,950
20241007,092400,37818794,1074,1074,1074,1074,302
20241007,092300,37494446,1075,1075,1075,1075,0
20241007,092200,37494446,1075,1075,1075,1075,4
20241007,092100,37490146,1077,1077,1077,1077,27
20241007,092000,37461067,1067,1067,1067,1067,0
20241007,091900,37461067,1067,1067,1067,1067,0
20241007,091800,37461067,1067,1067,1067,1067,0
20241007,091700,37461067,1067,1068,1068,1067,1128
20241007,091600,36257488,1068,1070,1070,1068,532
20241007,091500,35689246,1068,1068,1068,1068,0
20241007,091400,35689246,1068,1069,1069,1068,620
20241007,091300,35027077,1069,1069,1069,1069,0
20241007,091200,35027077,1069,1069,1069,1069,1603
20241007,091100,33313470,1068,1069,1069,1068,410
20241007,091000,32875190,1068,1070,1070,1068,2503
20241007,090900,30199497,1069,1073,1073,1069,712
20241007,090800,29435901,1073,1073,1073,1073,661
20241007,090700,28726648,1073,1077,1077,1073,1190
20241007,090600,27448028,1077,1078,1078,1077,213
20241007,090500,27218555,1078,1080,1082,1078,5675
20241007,090400,21090586,1082,1083,1087,1082,5553
20241007,090300,15075752,1082,1074,1082,1074,6765
20241007,090200,7779072,1074,1070,1074,1070,1015
20241007,090100,6691332,1070,1068,1070,1068,1081
20241007,090000,5534672,1066,1066,1066,1066,5192