KissMeData/242040/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,211100,117377906,1570,1570,1570,1570,3860
20241007,211000,117377906,1570,1570,1570,1570,0
20241007,210900,117377906,1570,1570,1570,1570,0
20241007,210800,117377906,1570,1570,1570,1570,0
20241007,210700,117377906,1570,1570,1570,1570,0
20241007,210600,117377906,1570,1570,1570,1570,0
20241007,210500,117377906,1570,1570,1570,1570,0
20241007,210400,117377906,1570,1570,1570,1570,0
20241007,210300,117377906,1570,1570,1570,1570,0
20241007,210200,117377906,1570,1570,1570,1570,0
20241007,210100,117377906,1570,1570,1570,1570,0
20241007,210000,117377906,1570,1570,1570,1570,0
20241007,205900,117377906,1570,1570,1570,1570,0
20241007,205800,117377906,1570,1570,1570,1570,0
20241007,205700,117377906,1570,1570,1570,1570,0
20241007,205600,117377906,1570,1570,1570,1570,0
20241007,205500,117377906,1570,1570,1570,1570,0
20241007,205400,117377906,1570,1570,1570,1570,0
20241007,205300,117377906,1570,1570,1570,1570,0
20241007,205200,117377906,1570,1570,1570,1570,0
20241007,205100,117377906,1570,1570,1570,1570,0
20241007,205000,117377906,1570,1570,1570,1570,0
20241007,204900,117377906,1570,1570,1570,1570,0
20241007,204800,117377906,1570,1570,1570,1570,0
20241007,204700,117377906,1570,1570,1570,1570,0
20241007,204600,117377906,1570,1570,1570,1570,0
20241007,204500,117377906,1570,1570,1570,1570,0
20241007,204400,117377906,1570,1570,1570,1570,0
20241007,204300,117377906,1570,1570,1570,1570,0
20241007,204200,117377906,1570,1570,1570,1570,0
20241007,204100,117377906,1570,1570,1570,1570,3860
20241007,204000,117377906,1570,1570,1570,1570,0
20241007,203900,117377906,1570,1570,1570,1570,0
20241007,203800,117377906,1570,1570,1570,1570,0
20241007,203700,117377906,1570,1570,1570,1570,0
20241007,203600,117377906,1570,1570,1570,1570,0
20241007,203500,117377906,1570,1570,1570,1570,0
20241007,203400,117377906,1570,1570,1570,1570,0
20241007,203300,117377906,1570,1570,1570,1570,0
20241007,203200,117377906,1570,1570,1570,1570,0
20241007,203100,117377906,1570,1570,1570,1570,0
20241007,203000,117377906,1570,1570,1570,1570,0
20241007,202900,117377906,1570,1570,1570,1570,0
20241007,202800,117377906,1570,1570,1570,1570,0
20241007,202700,117377906,1570,1570,1570,1570,0
20241007,202600,117377906,1570,1570,1570,1570,0
20241007,202500,117377906,1570,1570,1570,1570,0
20241007,202400,117377906,1570,1570,1570,1570,0
20241007,202300,117377906,1570,1570,1570,1570,0
20241007,202200,117377906,1570,1570,1570,1570,0
20241007,202100,117377906,1570,1570,1570,1570,0
20241007,202000,117377906,1570,1570,1570,1570,0
20241007,201900,117377906,1570,1570,1570,1570,0
20241007,201800,117377906,1570,1570,1570,1570,0
20241007,201700,117377906,1570,1570,1570,1570,0
20241007,201600,117377906,1570,1570,1570,1570,0
20241007,201500,117377906,1570,1570,1570,1570,0
20241007,201400,117377906,1570,1570,1570,1570,0
20241007,201300,117377906,1570,1570,1570,1570,0
20241007,201200,117377906,1570,1570,1570,1570,0
20241007,201100,117377906,1570,1570,1570,1570,3860
20241007,201000,117377906,1570,1570,1570,1570,0
20241007,200900,117377906,1570,1570,1570,1570,0
20241007,200800,117377906,1570,1570,1570,1570,0
20241007,200700,117377906,1570,1570,1570,1570,0
20241007,200600,117377906,1570,1570,1570,1570,0
20241007,200500,117377906,1570,1570,1570,1570,0
20241007,200400,117377906,1570,1570,1570,1570,0
20241007,200300,117377906,1570,1570,1570,1570,0
20241007,200200,117377906,1570,1570,1570,1570,0
20241007,200100,117377906,1570,1570,1570,1570,0
20241007,200000,117377906,1570,1570,1570,1570,0
20241007,195900,117377906,1570,1570,1570,1570,0
20241007,195800,117377906,1570,1570,1570,1570,0
20241007,195700,117377906,1570,1570,1570,1570,0
20241007,195600,117377906,1570,1570,1570,1570,0
20241007,195500,117377906,1570,1570,1570,1570,0
20241007,195400,117377906,1570,1570,1570,1570,0
20241007,195300,117377906,1570,1570,1570,1570,0
20241007,195200,117377906,1570,1570,1570,1570,0
20241007,195100,117377906,1570,1570,1570,1570,0
20241007,195000,117377906,1570,1570,1570,1570,0
20241007,194900,117377906,1570,1570,1570,1570,0
20241007,194800,117377906,1570,1570,1570,1570,0
20241007,194700,117377906,1570,1570,1570,1570,0
20241007,194600,117377906,1570,1570,1570,1570,0
20241007,194500,117377906,1570,1570,1570,1570,0
20241007,194400,117377906,1570,1570,1570,1570,0
20241007,194300,117377906,1570,1570,1570,1570,0
20241007,194200,117377906,1570,1570,1570,1570,0
20241007,194100,117377906,1570,1570,1570,1570,3860
20241007,194000,117377906,1570,1570,1570,1570,0
20241007,193900,117377906,1570,1570,1570,1570,0
20241007,193800,117377906,1570,1570,1570,1570,0
20241007,193700,117377906,1570,1570,1570,1570,0
20241007,193600,117377906,1570,1570,1570,1570,0
20241007,193500,117377906,1570,1570,1570,1570,0
20241007,193400,117377906,1570,1570,1570,1570,0
20241007,193300,117377906,1570,1570,1570,1570,0
20241007,193200,117377906,1570,1570,1570,1570,0
20241007,193100,117377906,1570,1570,1570,1570,0
20241007,193000,117377906,1570,1570,1570,1570,0
20241007,192900,117377906,1570,1570,1570,1570,0
20241007,192800,117377906,1570,1570,1570,1570,0
20241007,192700,117377906,1570,1570,1570,1570,0
20241007,192600,117377906,1570,1570,1570,1570,0
20241007,192500,117377906,1570,1570,1570,1570,0
20241007,192400,117377906,1570,1570,1570,1570,0
20241007,192300,117377906,1570,1570,1570,1570,0
20241007,192200,117377906,1570,1570,1570,1570,0
20241007,192100,117377906,1570,1570,1570,1570,0
20241007,192000,117377906,1570,1570,1570,1570,0
20241007,191900,117377906,1570,1570,1570,1570,0
20241007,191800,117377906,1570,1570,1570,1570,0
20241007,191700,117377906,1570,1570,1570,1570,0
20241007,191600,117377906,1570,1570,1570,1570,0
20241007,191500,117377906,1570,1570,1570,1570,0
20241007,191400,117377906,1570,1570,1570,1570,0
20241007,191300,117377906,1570,1570,1570,1570,0
20241007,191200,117377906,1570,1570,1570,1570,0
20241007,191100,117377906,1570,1570,1570,1570,3860
20241007,191000,117377906,1570,1570,1570,1570,0
20241007,190900,117377906,1570,1570,1570,1570,0
20241007,190800,117377906,1570,1570,1570,1570,0
20241007,190700,117377906,1570,1570,1570,1570,0
20241007,190600,117377906,1570,1570,1570,1570,0
20241007,190500,117377906,1570,1570,1570,1570,0
20241007,190400,117377906,1570,1570,1570,1570,0
20241007,190300,117377906,1570,1570,1570,1570,0
20241007,190200,117377906,1570,1570,1570,1570,0
20241007,190100,117377906,1570,1570,1570,1570,0
20241007,190000,117377906,1570,1570,1570,1570,0
20241007,185900,117377906,1570,1570,1570,1570,0
20241007,185800,117377906,1570,1570,1570,1570,0
20241007,185700,117377906,1570,1570,1570,1570,0
20241007,185600,117377906,1570,1570,1570,1570,0
20241007,185500,117377906,1570,1570,1570,1570,0
20241007,185400,117377906,1570,1570,1570,1570,0
20241007,185300,117377906,1570,1570,1570,1570,0
20241007,185200,117377906,1570,1570,1570,1570,0
20241007,185100,117377906,1570,1570,1570,1570,0
20241007,185000,117377906,1570,1570,1570,1570,0
20241007,184900,117377906,1570,1570,1570,1570,0
20241007,184800,117377906,1570,1570,1570,1570,0
20241007,184700,117377906,1570,1570,1570,1570,0
20241007,184600,117377906,1570,1570,1570,1570,0
20241007,184500,117377906,1570,1570,1570,1570,0
20241007,184400,117377906,1570,1570,1570,1570,0
20241007,184300,117377906,1570,1570,1570,1570,0
20241007,184200,117377906,1570,1570,1570,1570,0
20241007,184100,117377906,1570,1570,1570,1570,3860
20241007,184000,117377906,1570,1570,1570,1570,0
20241007,183900,117377906,1570,1570,1570,1570,0
20241007,183800,117377906,1570,1570,1570,1570,0
20241007,183700,117377906,1570,1570,1570,1570,0
20241007,183600,117377906,1570,1570,1570,1570,0
20241007,183500,117377906,1570,1570,1570,1570,0
20241007,183400,117377906,1570,1570,1570,1570,0
20241007,183300,117377906,1570,1570,1570,1570,0
20241007,183200,117377906,1570,1570,1570,1570,0
20241007,183100,117377906,1570,1570,1570,1570,0
20241007,183000,117377906,1570,1570,1570,1570,0
20241007,182900,117377906,1570,1570,1570,1570,0
20241007,182800,117377906,1570,1570,1570,1570,0
20241007,182700,117377906,1570,1570,1570,1570,0
20241007,182600,117377906,1570,1570,1570,1570,0
20241007,182500,117377906,1570,1570,1570,1570,0
20241007,182400,117377906,1570,1570,1570,1570,0
20241007,182300,117377906,1570,1570,1570,1570,0
20241007,182200,117377906,1570,1570,1570,1570,0
20241007,182100,117377906,1570,1570,1570,1570,0
20241007,182000,117377906,1570,1570,1570,1570,0
20241007,181900,117377906,1570,1570,1570,1570,0
20241007,181800,117377906,1570,1570,1570,1570,0
20241007,181700,117377906,1570,1570,1570,1570,0
20241007,181600,117377906,1570,1570,1570,1570,0
20241007,181500,117377906,1570,1570,1570,1570,0
20241007,181400,117377906,1570,1570,1570,1570,0
20241007,181300,117377906,1570,1570,1570,1570,0
20241007,181200,117377906,1570,1570,1570,1570,0
20241007,181100,117377906,1570,1570,1570,1570,3860
20241007,181000,117377906,1570,1570,1570,1570,0
20241007,180900,117377906,1570,1570,1570,1570,0
20241007,180800,117377906,1570,1570,1570,1570,0
20241007,180700,117377906,1570,1570,1570,1570,0
20241007,180600,117377906,1570,1570,1570,1570,0
20241007,180500,117377906,1570,1570,1570,1570,0
20241007,180400,117377906,1570,1570,1570,1570,0
20241007,180300,117377906,1570,1570,1570,1570,0
20241007,180200,117377906,1570,1570,1570,1570,0
20241007,180100,117377906,1570,1570,1570,1570,0
20241007,180000,117377906,1570,1570,1570,1570,0
20241007,175900,117377906,1570,1570,1570,1570,0
20241007,175800,117377906,1570,1570,1570,1570,0
20241007,175700,117377906,1570,1570,1570,1570,0
20241007,175600,117377906,1570,1570,1570,1570,0
20241007,175500,117377906,1570,1570,1570,1570,0
20241007,175400,117377906,1570,1570,1570,1570,0
20241007,175300,117377906,1570,1570,1570,1570,0
20241007,175200,117377906,1570,1570,1570,1570,0
20241007,175100,117377906,1570,1570,1570,1570,0
20241007,175000,117377906,1570,1570,1570,1570,0
20241007,174900,117377906,1570,1570,1570,1570,0
20241007,174800,117377906,1570,1570,1570,1570,0
20241007,174700,117377906,1570,1570,1570,1570,0
20241007,174600,117377906,1570,1570,1570,1570,0
20241007,174500,117377906,1570,1570,1570,1570,0
20241007,174400,117377906,1570,1570,1570,1570,0
20241007,174300,117377906,1570,1570,1570,1570,0
20241007,174200,117377906,1570,1570,1570,1570,0
20241007,174100,117377906,1570,1570,1570,1570,3860
20241007,174000,117377906,1570,1570,1570,1570,0
20241007,173900,117377906,1570,1570,1570,1570,0
20241007,173800,117377906,1570,1570,1570,1570,0
20241007,173700,117377906,1570,1570,1570,1570,0
20241007,173600,117377906,1570,1570,1570,1570,0
20241007,173500,117377906,1570,1570,1570,1570,0
20241007,173400,117377906,1570,1570,1570,1570,0
20241007,173300,117377906,1570,1570,1570,1570,0
20241007,173200,117377906,1570,1570,1570,1570,0
20241007,173100,117377906,1570,1570,1570,1570,0
20241007,173000,117377906,1570,1570,1570,1570,0
20241007,172900,117377906,1570,1570,1570,1570,0
20241007,172800,117377906,1570,1570,1570,1570,0
20241007,172700,117377906,1570,1570,1570,1570,0
20241007,172600,117377906,1570,1570,1570,1570,0
20241007,172500,117377906,1570,1570,1570,1570,0
20241007,172400,117377906,1570,1570,1570,1570,0
20241007,172300,117377906,1570,1570,1570,1570,0
20241007,172200,117377906,1570,1570,1570,1570,0
20241007,172100,117377906,1570,1570,1570,1570,0
20241007,172000,117377906,1570,1570,1570,1570,0
20241007,171900,117377906,1570,1570,1570,1570,0
20241007,171800,117377906,1570,1570,1570,1570,0
20241007,171700,117377906,1570,1570,1570,1570,0
20241007,171600,117377906,1570,1570,1570,1570,0
20241007,171500,117377906,1570,1570,1570,1570,0
20241007,171400,117377906,1570,1570,1570,1570,0
20241007,171300,117377906,1570,1570,1570,1570,0
20241007,171200,117377906,1570,1570,1570,1570,0
20241007,171100,117377906,1570,1570,1570,1570,3860
20241007,171000,117377906,1570,1570,1570,1570,0
20241007,170900,117377906,1570,1570,1570,1570,0
20241007,170800,117377906,1570,1570,1570,1570,0
20241007,170700,117377906,1570,1570,1570,1570,0
20241007,170600,117377906,1570,1570,1570,1570,0
20241007,170500,117377906,1570,1570,1570,1570,0
20241007,170400,117377906,1570,1570,1570,1570,0
20241007,170300,117377906,1570,1570,1570,1570,0
20241007,170200,117377906,1570,1570,1570,1570,0
20241007,170100,117377906,1570,1570,1570,1570,0
20241007,170000,117377906,1570,1570,1570,1570,0
20241007,165900,117377906,1570,1570,1570,1570,0
20241007,165800,117377906,1570,1570,1570,1570,0
20241007,165700,117377906,1570,1570,1570,1570,0
20241007,165600,117377906,1570,1570,1570,1570,0
20241007,165500,117377906,1570,1570,1570,1570,0
20241007,165400,117377906,1570,1570,1570,1570,0
20241007,165300,117377906,1570,1570,1570,1570,0
20241007,165200,117377906,1570,1570,1570,1570,0
20241007,165100,117377906,1570,1570,1570,1570,0
20241007,165000,117377906,1570,1570,1570,1570,0
20241007,164900,117377906,1570,1570,1570,1570,0
20241007,164800,117377906,1570,1570,1570,1570,0
20241007,164700,117377906,1570,1570,1570,1570,0
20241007,164600,117377906,1570,1570,1570,1570,0
20241007,164500,117377906,1570,1570,1570,1570,0
20241007,164400,117377906,1570,1570,1570,1570,0
20241007,164300,117377906,1570,1570,1570,1570,0
20241007,164200,117377906,1570,1570,1570,1570,0
20241007,164100,117377906,1570,1570,1570,1570,3860
20241007,164000,117377906,1570,1570,1570,1570,0
20241007,163900,117377906,1570,1570,1570,1570,0
20241007,163800,117377906,1570,1570,1570,1570,0
20241007,163700,117377906,1570,1570,1570,1570,0
20241007,163600,117377906,1570,1570,1570,1570,0
20241007,163500,117377906,1570,1570,1570,1570,0
20241007,163400,117377906,1570,1570,1570,1570,0
20241007,163300,117377906,1570,1570,1570,1570,0
20241007,163200,117377906,1570,1570,1570,1570,0
20241007,163100,117377906,1570,1570,1570,1570,0
20241007,163000,117377906,1570,1570,1570,1570,0
20241007,162900,117377906,1570,1570,1570,1570,0
20241007,162800,117377906,1570,1570,1570,1570,0
20241007,162700,117377906,1570,1570,1570,1570,0
20241007,162600,117377906,1570,1570,1570,1570,0
20241007,162500,117377906,1570,1570,1570,1570,0
20241007,162400,117377906,1570,1570,1570,1570,0
20241007,162300,117377906,1570,1570,1570,1570,0
20241007,162200,117377906,1570,1570,1570,1570,0
20241007,162100,117377906,1570,1570,1570,1570,0
20241007,162000,117377906,1570,1570,1570,1570,0
20241007,161900,117377906,1570,1570,1570,1570,0
20241007,161800,117377906,1570,1570,1570,1570,0
20241007,161700,117377906,1570,1570,1570,1570,0
20241007,161600,117377906,1570,1570,1570,1570,0
20241007,161500,117377906,1570,1570,1570,1570,0
20241007,161400,117377906,1570,1570,1570,1570,0
20241007,161300,117377906,1570,1570,1570,1570,0
20241007,161200,117377906,1570,1570,1570,1570,0
20241007,161100,117377906,1570,1570,1570,1570,3860
20241007,161000,117377906,1570,1570,1570,1570,0
20241007,160900,117377906,1570,1570,1570,1570,0
20241007,160800,117377906,1570,1570,1570,1570,0
20241007,160700,117377906,1570,1570,1570,1570,0
20241007,160600,117377906,1570,1570,1570,1570,0
20241007,160500,117377906,1570,1570,1570,1570,0
20241007,160400,117377906,1570,1570,1570,1570,0
20241007,160300,117377906,1570,1570,1570,1570,0
20241007,160200,117377906,1570,1570,1570,1570,0
20241007,160100,117377906,1570,1570,1570,1570,0
20241007,160000,117377906,1570,1570,1570,1570,0
20241007,155900,117377906,1570,1570,1570,1570,0
20241007,155800,117377906,1570,1570,1570,1570,0
20241007,155700,117377906,1570,1570,1570,1570,0
20241007,155600,117377906,1570,1570,1570,1570,0
20241007,155500,117377906,1570,1570,1570,1570,0
20241007,155400,117377906,1570,1570,1570,1570,0
20241007,155300,117377906,1570,1570,1570,1570,0
20241007,155200,117377906,1570,1570,1570,1570,0
20241007,155100,117377906,1570,1570,1570,1570,0
20241007,155000,117377906,1570,1570,1570,1570,0
20241007,154900,117377906,1570,1570,1570,1570,0
20241007,154800,117377906,1570,1570,1570,1570,0
20241007,154700,117377906,1570,1570,1570,1570,0
20241007,154600,117377906,1570,1570,1570,1570,0
20241007,154500,117377906,1570,1570,1570,1570,0
20241007,154400,117377906,1570,1570,1570,1570,0
20241007,154300,117377906,1570,1570,1570,1570,0
20241007,154200,117377906,1570,1570,1570,1570,0
20241007,154100,117377906,1570,1570,1570,1570,3860
20241007,154000,117377906,1570,1570,1570,1570,0
20241007,153900,117377906,1570,1570,1570,1570,0
20241007,153800,117377906,1570,1570,1570,1570,0
20241007,153700,117377906,1570,1570,1570,1570,0
20241007,153600,117377906,1570,1570,1570,1570,0
20241007,153500,117377906,1570,1570,1570,1570,0
20241007,153400,117377906,1570,1570,1570,1570,0
20241007,153300,117377906,1570,1570,1570,1570,0
20241007,153200,117377906,1570,1570,1570,1570,0
20241007,153100,117377906,1570,1570,1570,1570,0
20241007,153000,117377906,1570,1570,1570,1570,3860
20241007,152900,111317706,1570,1570,1570,1570,0
20241007,152800,111317706,1570,1570,1570,1570,0
20241007,152700,111317706,1570,1570,1570,1570,0
20241007,152600,111317706,1570,1570,1570,1570,0
20241007,152500,111317706,1570,1570,1570,1570,0
20241007,152400,111317706,1570,1570,1570,1570,0
20241007,152300,111317706,1570,1570,1570,1570,0
20241007,152200,111317706,1570,1570,1570,1570,0
20241007,152100,111317706,1570,1570,1570,1570,0
20241007,152000,111317706,1570,1570,1570,1570,0
20241007,151900,111317706,1570,1573,1573,1570,302
20241007,151800,110842966,1573,1573,1573,1573,0
20241007,151700,110842966,1573,1573,1573,1573,0
20241007,151600,110842966,1573,1573,1573,1573,0
20241007,151500,110842966,1573,1573,1573,1573,0
20241007,151400,110842966,1573,1573,1573,1573,0
20241007,151300,110842966,1573,1573,1573,1573,100
20241007,151200,110685666,1574,1574,1574,1574,0
20241007,151100,110685666,1574,1574,1574,1574,0
20241007,151000,110685666,1574,1574,1574,1574,0
20241007,150900,110685666,1574,1574,1574,1574,0
20241007,150800,110685666,1574,1574,1574,1574,0
20241007,150700,110685666,1574,1574,1574,1574,0
20241007,150600,110685666,1574,1574,1574,1574,0
20241007,150500,110685666,1574,1574,1574,1574,0
20241007,150400,110685666,1574,1574,1574,1574,1
20241007,150300,110684092,1574,1574,1574,1574,0
20241007,150200,110684092,1574,1573,1574,1573,1951
20241007,150100,107614121,1573,1573,1573,1573,0
20241007,150000,107614121,1573,1573,1573,1573,0
20241007,145900,107614121,1573,1573,1573,1573,0
20241007,145800,107614121,1573,1573,1573,1573,0
20241007,145700,107614121,1573,1573,1573,1573,0
20241007,145600,107614121,1573,1573,1573,1573,0
20241007,145500,107614121,1573,1573,1573,1573,0
20241007,145400,107614121,1573,1573,1573,1573,0
20241007,145300,107614121,1573,1573,1573,1573,0
20241007,145200,107614121,1573,1573,1573,1573,0
20241007,145100,107614121,1573,1573,1573,1573,0
20241007,145000,107614121,1573,1573,1573,1573,0
20241007,144900,107614121,1573,1573,1573,1573,0
20241007,144800,107614121,1573,1573,1573,1573,0
20241007,144700,107614121,1573,1573,1573,1573,0
20241007,144600,107614121,1573,1573,1573,1573,0
20241007,144500,107614121,1573,1573,1573,1573,0
20241007,144400,107614121,1573,1573,1573,1573,1
20241007,144300,107612548,1569,1571,1571,1569,1466
20241007,144200,105310902,1571,1572,1572,1571,2090
20241007,144100,102026472,1572,1572,1572,1572,133
20241007,144000,101817396,1572,1572,1572,1572,0
20241007,143900,101817396,1572,1572,1572,1572,0
20241007,143800,101817396,1572,1572,1572,1572,0
20241007,143700,101817396,1572,1572,1572,1572,0
20241007,143600,101817396,1572,1572,1572,1572,1
20241007,143500,101815824,1573,1573,1573,1573,0
20241007,143400,101815824,1573,1572,1573,1572,19
20241007,143300,101785955,1573,1573,1573,1573,0
20241007,143200,101785955,1573,1573,1573,1573,1
20241007,143100,101784382,1572,1572,1572,1572,0
20241007,143000,101784382,1572,1572,1572,1572,0
20241007,142900,101784382,1572,1572,1572,1572,0
20241007,142800,101784382,1572,1572,1572,1572,0
20241007,142700,101784382,1572,1572,1572,1572,0
20241007,142600,101784382,1572,1572,1572,1572,0
20241007,142500,101784382,1572,1572,1572,1572,0
20241007,142400,101784382,1572,1572,1572,1572,0
20241007,142300,101784382,1572,1572,1572,1572,0
20241007,142200,101784382,1572,1572,1572,1572,0
20241007,142100,101784382,1572,1572,1572,1572,0
20241007,142000,101784382,1572,1572,1572,1572,18615
20241007,141900,72521602,1572,1572,1572,1572,0
20241007,141800,72521602,1572,1572,1572,1572,40
20241007,141700,72458722,1572,1572,1572,1572,40
20241007,141600,72395842,1572,1572,1572,1571,60
20241007,141500,72301540,1572,1572,1572,1572,100
20241007,141400,72144340,1572,1572,1572,1572,33
20241007,141300,72092464,1572,1572,1572,1572,14949
20241007,141200,48592636,1571,1571,1571,1571,79
20241007,141100,48468527,1571,1571,1571,1571,0
20241007,141000,48468527,1571,1572,1572,1571,33
20241007,140900,48416669,1572,1572,1572,1572,64
20241007,140800,48316061,1572,1572,1572,1572,101
20241007,140700,48157289,1572,1572,1572,1572,39
20241007,140600,48095981,1572,1572,1572,1572,27
20241007,140500,48053537,1572,1571,1572,1571,50
20241007,140400,47974986,1571,1571,1571,1571,1
20241007,140300,47973415,1571,1571,1571,1571,0
20241007,140200,47973415,1571,1571,1571,1571,8
20241007,140100,47960847,1571,1571,1571,1571,991
20241007,140000,46403986,1570,1570,1570,1570,0
20241007,135900,46403986,1570,1570,1570,1570,145
20241007,135800,46176336,1571,1571,1571,1571,351
20241007,135700,45624915,1571,1571,1571,1571,630
20241007,135600,44635185,1571,1571,1571,1571,314
20241007,135500,44141891,1571,1570,1571,1570,54
20241007,135400,44057075,1571,1571,1571,1571,0
20241007,135300,44057075,1571,1572,1572,1567,1144
20241007,135200,42261392,1572,1571,1572,1571,776
20241007,135100,41041630,1571,1571,1571,1571,0
20241007,135000,41041630,1571,1571,1571,1571,0
20241007,134900,41041630,1571,1571,1571,1571,0
20241007,134800,41041630,1571,1571,1571,1571,0
20241007,134700,41041630,1571,1571,1571,1571,1
20241007,134600,41040059,1570,1570,1570,1570,0
20241007,134500,41040059,1570,1570,1570,1570,0
20241007,134400,41040059,1570,1569,1572,1568,147
20241007,134300,40809530,1570,1570,1570,1570,0
20241007,134200,40809530,1570,1570,1570,1570,0
20241007,134100,40809530,1570,1570,1570,1570,0
20241007,134000,40809530,1570,1570,1570,1570,0
20241007,133900,40809530,1570,1570,1570,1570,11
20241007,133800,40792260,1572,1572,1572,1572,0
20241007,133700,40792260,1572,1572,1572,1572,0
20241007,133600,40792260,1572,1572,1572,1572,0
20241007,133500,40792260,1572,1572,1572,1572,500
20241007,133400,40006260,1572,1572,1572,1572,0
20241007,133300,40006260,1572,1572,1572,1572,0
20241007,133200,40006260,1572,1572,1572,1572,0
20241007,133100,40006260,1572,1572,1572,1572,6
20241007,133000,39996828,1572,1572,1572,1572,52
20241007,132900,39915084,1572,1572,1572,1572,0
20241007,132800,39915084,1572,1572,1572,1572,0
20241007,132700,39915084,1572,1572,1572,1572,0
20241007,132600,39915084,1572,1572,1572,1572,1
20241007,132500,39913512,1570,1570,1570,1570,499
20241007,132400,39130082,1572,1572,1572,1572,0
20241007,132300,39130082,1572,1572,1572,1572,0
20241007,132200,39130082,1572,1572,1572,1572,1
20241007,132100,39128510,1569,1569,1569,1569,0
20241007,132000,39128510,1569,1569,1569,1569,0
20241007,131900,39128510,1569,1569,1569,1569,0
20241007,131800,39128510,1569,1569,1569,1569,0
20241007,131700,39128510,1569,1569,1569,1569,54
20241007,131600,39043784,1572,1572,1572,1572,0
20241007,131500,39043784,1572,1572,1572,1572,0
20241007,131400,39043784,1572,1572,1572,1572,0
20241007,131300,39043784,1572,1572,1572,1572,0
20241007,131200,39043784,1572,1572,1572,1572,0
20241007,131100,39043784,1572,1572,1572,1572,1
20241007,131000,39042212,1569,1569,1569,1569,0
20241007,130900,39042212,1569,1569,1569,1569,0
20241007,130800,39042212,1569,1569,1569,1569,0
20241007,130700,39042212,1569,1569,1569,1569,0
20241007,130600,39042212,1569,1569,1569,1569,0
20241007,130500,39042212,1569,1569,1569,1569,0
20241007,130400,39042212,1569,1569,1569,1569,100
20241007,130300,38885312,1569,1569,1569,1569,39
20241007,130200,38824121,1570,1570,1570,1570,24
20241007,130100,38786441,1571,1571,1571,1571,0
20241007,130000,38786441,1571,1572,1572,1571,109
20241007,125900,38615102,1572,1572,1572,1572,0
20241007,125800,38615102,1572,1572,1572,1572,8
20241007,125700,38602526,1571,1571,1571,1571,0
20241007,125600,38602526,1571,1571,1571,1571,5
20241007,125500,38594671,1571,1571,1571,1571,22
20241007,125400,38560109,1572,1572,1572,1572,0
20241007,125300,38560109,1572,1572,1572,1571,197
20241007,125200,38250491,1572,1572,1572,1572,3
20241007,125100,38245775,1572,1572,1572,1572,5
20241007,125000,38237915,1573,1573,1573,1573,0
20241007,124900,38237915,1573,1573,1573,1573,0
20241007,124800,38237915,1573,1573,1573,1573,0
20241007,124700,38237915,1573,1573,1573,1573,0
20241007,124600,38237915,1573,1573,1573,1573,0
20241007,124500,38237915,1573,1573,1573,1573,0
20241007,124400,38237915,1573,1573,1573,1573,0
20241007,124300,38237915,1573,1573,1573,1573,500
20241007,124200,37451415,1573,1573,1573,1573,0
20241007,124100,37451415,1573,1573,1573,1573,0
20241007,124000,37451415,1573,1573,1573,1573,21
20241007,123900,37418382,1570,1572,1572,1570,1020
20241007,123800,35816297,1573,1573,1573,1573,0
20241007,123700,35816297,1573,1573,1573,1573,0
20241007,123600,35816297,1573,1573,1573,1573,0
20241007,123500,35816297,1573,1573,1573,1573,0
20241007,123400,35816297,1573,1573,1573,1573,2
20241007,123300,35813151,1574,1574,1574,1574,0
20241007,123200,35813151,1574,1574,1574,1574,50
20241007,123100,35734451,1574,1574,1574,1574,0
20241007,123000,35734451,1574,1574,1574,1574,0
20241007,122900,35734451,1574,1574,1574,1574,0
20241007,122800,35734451,1574,1574,1574,1574,0
20241007,122700,35734451,1574,1574,1574,1574,0
20241007,122600,35734451,1574,1574,1574,1574,1
20241007,122500,35732877,1574,1574,1574,1574,0
20241007,122400,35732877,1574,1574,1574,1574,0
20241007,122300,35732877,1574,1574,1574,1574,1
20241007,122200,35731303,1575,1575,1575,1575,0
20241007,122100,35731303,1575,1575,1575,1575,0
20241007,122000,35731303,1575,1575,1575,1575,0
20241007,121900,35731303,1575,1575,1575,1575,0
20241007,121800,35731303,1575,1575,1575,1575,0
20241007,121700,35731303,1575,1575,1575,1575,0
20241007,121600,35731303,1575,1575,1575,1575,0
20241007,121500,35731303,1575,1575,1575,1575,0
20241007,121400,35731303,1575,1575,1575,1575,0
20241007,121300,35731303,1575,1575,1575,1575,0
20241007,121200,35731303,1575,1575,1575,1575,0
20241007,121100,35731303,1575,1575,1575,1575,0
20241007,121000,35731303,1575,1575,1575,1575,0
20241007,120900,35731303,1575,1575,1575,1575,1
20241007,120800,35729728,1570,1570,1570,1570,0
20241007,120700,35729728,1570,1570,1570,1570,2
20241007,120600,35726588,1576,1576,1576,1576,0
20241007,120500,35726588,1576,1576,1576,1576,1
20241007,120400,35725012,1570,1570,1570,1570,0
20241007,120300,35725012,1570,1570,1570,1570,60
20241007,120200,35630812,1576,1576,1576,1576,1
20241007,120100,35629236,1570,1570,1570,1570,600
20241007,120000,34687236,1576,1576,1576,1576,0
20241007,115900,34687236,1576,1576,1576,1576,0
20241007,115800,34687236,1576,1576,1576,1576,0
20241007,115700,34687236,1576,1576,1576,1576,0
20241007,115600,34687236,1576,1576,1576,1576,0
20241007,115500,34687236,1576,1576,1576,1576,0
20241007,115400,34687236,1576,1576,1576,1576,0
20241007,115300,34687236,1576,1576,1576,1576,0
20241007,115200,34687236,1576,1574,1576,1574,1622
20241007,115100,32134205,1574,1574,1574,1574,0
20241007,115000,32134205,1574,1574,1574,1574,0
20241007,114900,32134205,1574,1574,1574,1574,0
20241007,114800,32134205,1574,1574,1574,1574,0
20241007,114700,32134205,1574,1567,1574,1566,515
20241007,114600,31327697,1574,1574,1574,1574,0
20241007,114500,31327697,1574,1574,1574,1574,0
20241007,114400,31327697,1574,1574,1574,1574,0
20241007,114300,31327697,1574,1574,1574,1574,0
20241007,114200,31327697,1574,1574,1574,1574,0
20241007,114100,31327697,1574,1574,1574,1574,0
20241007,114000,31327697,1574,1574,1574,1574,0
20241007,113900,31327697,1574,1574,1574,1574,0
20241007,113800,31327697,1574,1574,1574,1574,0
20241007,113700,31327697,1574,1574,1574,1574,0
20241007,113600,31327697,1574,1574,1574,1574,0
20241007,113500,31327697,1574,1574,1574,1574,0
20241007,113400,31327697,1574,1569,1574,1566,1004
20241007,113300,29753640,1574,1574,1574,1574,1
20241007,113200,29752066,1569,1573,1573,1569,56
20241007,113100,29664152,1574,1574,1574,1574,0
20241007,113000,29664152,1574,1574,1574,1574,0
20241007,112900,29664152,1574,1574,1574,1574,0
20241007,112800,29664152,1574,1574,1574,1574,0
20241007,112700,29664152,1574,1574,1574,1574,0
20241007,112600,29664152,1574,1574,1574,1574,0
20241007,112500,29664152,1574,1574,1574,1574,0
20241007,112400,29664152,1574,1574,1574,1574,0
20241007,112300,29664152,1574,1574,1574,1574,0
20241007,112200,29664152,1574,1570,1574,1570,101
20241007,112100,29505578,1570,1570,1570,1570,0
20241007,112000,29505578,1570,1570,1570,1570,500
20241007,111900,28720578,1570,1570,1570,1570,0
20241007,111800,28720578,1570,1570,1570,1570,0
20241007,111700,28720578,1570,1570,1570,1570,600
20241007,111600,27778578,1570,1570,1570,1570,0
20241007,111500,27778578,1570,1570,1570,1570,0
20241007,111400,27778578,1570,1570,1570,1570,0
20241007,111300,27778578,1570,1570,1570,1570,0
20241007,111200,27778578,1570,1570,1570,1570,518
20241007,111100,26965318,1570,1570,1570,1570,0
20241007,111000,26965318,1570,1570,1570,1570,115
20241007,110900,26784768,1570,1570,1570,1570,0
20241007,110800,26784768,1570,1570,1570,1570,0
20241007,110700,26784768,1570,1570,1570,1570,504
20241007,110600,25993488,1570,1570,1570,1570,4
20241007,110500,25987208,1570,1570,1570,1570,0
20241007,110400,25987208,1570,1570,1570,1570,0
20241007,110300,25987208,1570,1570,1570,1570,0
20241007,110200,25987208,1570,1570,1570,1570,0
20241007,110100,25987208,1570,1570,1570,1570,1
20241007,110000,25985638,1570,1570,1570,1570,61
20241007,105900,25889868,1570,1570,1570,1570,163
20241007,105800,25633958,1570,1570,1570,1570,9
20241007,105700,25619828,1572,1572,1572,1572,4
20241007,105600,25613540,1572,1572,1572,1572,0
20241007,105500,25613540,1572,1572,1572,1572,0
20241007,105400,25613540,1572,1572,1572,1572,0
20241007,105300,25613540,1572,1572,1572,1572,0
20241007,105200,25613540,1572,1572,1572,1572,36
20241007,105100,25556948,1572,1572,1572,1572,0
20241007,105000,25556948,1572,1572,1572,1570,533
20241007,104900,24720029,1572,1572,1572,1572,0
20241007,104800,24720029,1572,1572,1572,1572,5
20241007,104700,24712169,1574,1574,1574,1574,1
20241007,104600,24710595,1573,1573,1573,1573,0
20241007,104500,24710595,1573,1573,1573,1573,0
20241007,104400,24710595,1573,1573,1573,1573,0
20241007,104300,24710595,1573,1573,1573,1573,0
20241007,104200,24710595,1573,1573,1573,1573,0
20241007,104100,24710595,1573,1573,1573,1573,1
20241007,104000,24709022,1573,1573,1573,1573,0
20241007,103900,24709022,1573,1573,1573,1573,0
20241007,103800,24709022,1573,1573,1573,1573,1015
20241007,103700,23112427,1574,1574,1574,1574,1
20241007,103600,23110853,1571,1571,1571,1571,132
20241007,103500,22903481,1572,1572,1572,1572,0
20241007,103400,22903481,1572,1572,1572,1571,705
20241007,103300,21795891,1573,1573,1573,1573,0
20241007,103200,21795891,1573,1573,1573,1573,0
20241007,103100,21795891,1573,1573,1573,1573,0
20241007,103000,21795891,1573,1573,1573,1573,118
20241007,102900,21610277,1573,1574,1574,1573,35
20241007,102800,21555192,1574,1574,1574,1574,13
20241007,102700,21534730,1574,1574,1574,1574,3
20241007,102600,21530008,1576,1576,1576,1576,10
20241007,102500,21514248,1577,1577,1577,1577,20
20241007,102400,21482708,1577,1577,1577,1577,0
20241007,102300,21482708,1577,1577,1577,1577,0
20241007,102200,21482708,1577,1577,1577,1577,0
20241007,102100,21482708,1577,1577,1577,1577,0
20241007,102000,21482708,1577,1577,1577,1577,0
20241007,101900,21482708,1577,1577,1577,1577,0
20241007,101800,21482708,1577,1577,1577,1577,0
20241007,101700,21482708,1577,1577,1577,1577,0
20241007,101600,21482708,1577,1577,1577,1577,0
20241007,101500,21482708,1577,1577,1577,1577,0
20241007,101400,21482708,1577,1577,1577,1577,0
20241007,101300,21482708,1577,1577,1577,1577,0
20241007,101200,21482708,1577,1577,1577,1577,1
20241007,101100,21481131,1577,1577,1577,1577,0
20241007,101000,21481131,1577,1577,1577,1577,0
20241007,100900,21481131,1577,1577,1577,1577,0
20241007,100800,21481131,1577,1577,1577,1577,0
20241007,100700,21481131,1577,1577,1577,1577,0
20241007,100600,21481131,1577,1577,1577,1577,0
20241007,100500,21481131,1577,1577,1577,1577,600
20241007,100400,20534931,1577,1577,1577,1577,0
20241007,100300,20534931,1577,1577,1577,1577,0
20241007,100200,20534931,1577,1577,1577,1577,5
20241007,100100,20527046,1577,1577,1577,1577,1
20241007,100000,20525469,1577,1577,1577,1577,104
20241007,095900,20361461,1571,1571,1571,1571,0
20241007,095800,20361461,1571,1577,1577,1571,2
20241007,095700,20358313,1571,1571,1571,1571,0
20241007,095600,20358313,1571,1571,1571,1571,0
20241007,095500,20358313,1571,1571,1571,1571,58
20241007,095400,20267195,1571,1577,1577,1571,275
20241007,095300,19834025,1577,1577,1577,1577,0
20241007,095200,19834025,1577,1577,1577,1577,0
20241007,095100,19834025,1577,1577,1577,1577,0
20241007,095000,19834025,1577,1577,1577,1577,0
20241007,094900,19834025,1577,1577,1577,1577,0
20241007,094800,19834025,1577,1577,1577,1577,0
20241007,094700,19834025,1577,1577,1577,1577,2
20241007,094600,19830871,1572,1577,1577,1572,26
20241007,094500,19789909,1577,1577,1577,1577,2
20241007,094400,19786755,1577,1577,1577,1577,2
20241007,094300,19783601,1577,1576,1577,1576,224
20241007,094200,19430453,1576,1576,1576,1576,53
20241007,094100,19346925,1576,1576,1576,1576,0
20241007,094000,19346925,1576,1571,1576,1571,2
20241007,093900,19343778,1576,1575,1576,1575,5001
20241007,093800,11467202,1571,1571,1571,1571,1
20241007,093700,11465631,1575,1575,1575,1575,0
20241007,093600,11465631,1575,1575,1575,1575,0
20241007,093500,11465631,1575,1573,1575,1571,9
20241007,093400,11451480,1575,1575,1575,1575,0
20241007,093300,11451480,1575,1575,1575,1575,0
20241007,093200,11451480,1575,1575,1575,1575,0
20241007,093100,11451480,1575,1575,1575,1575,0
20241007,093000,11451480,1575,1574,1575,1574,7
20241007,092900,11440461,1574,1573,1574,1570,3084
20241007,092800,6597335,1574,1573,1574,1573,61
20241007,092700,6501381,1573,1574,1574,1573,65
20241007,092600,6399135,1575,1575,1575,1575,1
20241007,092500,6397560,1575,1575,1575,1575,0
20241007,092400,6397560,1575,1575,1575,1575,0
20241007,092300,6397560,1575,1575,1575,1575,0
20241007,092200,6397560,1575,1572,1575,1572,34
20241007,092100,6344109,1571,1571,1571,1571,0
20241007,092000,6344109,1571,1577,1577,1571,61
20241007,091900,6247972,1577,1577,1577,1577,0
20241007,091800,6247972,1577,1571,1577,1570,372
20241007,091700,5663565,1577,1577,1577,1577,0
20241007,091600,5663565,1577,1577,1577,1577,0
20241007,091500,5663565,1577,1577,1577,1577,0
20241007,091400,5663565,1577,1577,1577,1577,1
20241007,091300,5661988,1570,1576,1576,1570,734
20241007,091200,4509459,1577,1577,1577,1577,2
20241007,091100,4506305,1577,1577,1577,1577,0
20241007,091000,4506305,1577,1577,1577,1577,264
20241007,090900,4089977,1577,1573,1577,1573,2
20241007,090800,4086827,1577,1577,1577,1577,589
20241007,090700,3157974,1583,1583,1583,1583,0
20241007,090600,3157974,1583,1580,1583,1580,94
20241007,090500,3009451,1580,1578,1580,1578,802
20241007,090400,1742385,1577,1577,1577,1577,107
20241007,090300,1573646,1577,1577,1577,1577,14
20241007,090200,1551568,1572,1573,1573,1572,18
20241007,090100,1523268,1572,1572,1572,1572,0
20241007,090000,1523268,1572,1572,1572,1572,969