KissMeData/310870/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,213200,17087168,1088,1088,1088,1088,1903
20241007,213100,17087168,1088,1088,1088,1088,0
20241007,213000,17087168,1088,1088,1088,1088,0
20241007,212900,17087168,1088,1088,1088,1088,0
20241007,212800,17087168,1088,1088,1088,1088,0
20241007,212700,17087168,1088,1088,1088,1088,0
20241007,212600,17087168,1088,1088,1088,1088,0
20241007,212500,17087168,1088,1088,1088,1088,0
20241007,212400,17087168,1088,1088,1088,1088,0
20241007,212300,17087168,1088,1088,1088,1088,0
20241007,212200,17087168,1088,1088,1088,1088,0
20241007,212100,17087168,1088,1088,1088,1088,0
20241007,212000,17087168,1088,1088,1088,1088,0
20241007,211900,17087168,1088,1088,1088,1088,0
20241007,211800,17087168,1088,1088,1088,1088,0
20241007,211700,17087168,1088,1088,1088,1088,0
20241007,211600,17087168,1088,1088,1088,1088,0
20241007,211500,17087168,1088,1088,1088,1088,0
20241007,211400,17087168,1088,1088,1088,1088,0
20241007,211300,17087168,1088,1088,1088,1088,0
20241007,211200,17087168,1088,1088,1088,1088,0
20241007,211100,17087168,1088,1088,1088,1088,0
20241007,211000,17087168,1088,1088,1088,1088,0
20241007,210900,17087168,1088,1088,1088,1088,0
20241007,210800,17087168,1088,1088,1088,1088,0
20241007,210700,17087168,1088,1088,1088,1088,0
20241007,210600,17087168,1088,1088,1088,1088,0
20241007,210500,17087168,1088,1088,1088,1088,0
20241007,210400,17087168,1088,1088,1088,1088,0
20241007,210300,17087168,1088,1088,1088,1088,0
20241007,210200,17087168,1088,1088,1088,1088,1903
20241007,210100,17087168,1088,1088,1088,1088,0
20241007,210000,17087168,1088,1088,1088,1088,0
20241007,205900,17087168,1088,1088,1088,1088,0
20241007,205800,17087168,1088,1088,1088,1088,0
20241007,205700,17087168,1088,1088,1088,1088,0
20241007,205600,17087168,1088,1088,1088,1088,0
20241007,205500,17087168,1088,1088,1088,1088,0
20241007,205400,17087168,1088,1088,1088,1088,0
20241007,205300,17087168,1088,1088,1088,1088,0
20241007,205200,17087168,1088,1088,1088,1088,0
20241007,205100,17087168,1088,1088,1088,1088,0
20241007,205000,17087168,1088,1088,1088,1088,0
20241007,204900,17087168,1088,1088,1088,1088,0
20241007,204800,17087168,1088,1088,1088,1088,0
20241007,204700,17087168,1088,1088,1088,1088,0
20241007,204600,17087168,1088,1088,1088,1088,0
20241007,204500,17087168,1088,1088,1088,1088,0
20241007,204400,17087168,1088,1088,1088,1088,0
20241007,204300,17087168,1088,1088,1088,1088,0
20241007,204200,17087168,1088,1088,1088,1088,0
20241007,204100,17087168,1088,1088,1088,1088,0
20241007,204000,17087168,1088,1088,1088,1088,0
20241007,203900,17087168,1088,1088,1088,1088,0
20241007,203800,17087168,1088,1088,1088,1088,0
20241007,203700,17087168,1088,1088,1088,1088,0
20241007,203600,17087168,1088,1088,1088,1088,0
20241007,203500,17087168,1088,1088,1088,1088,0
20241007,203400,17087168,1088,1088,1088,1088,0
20241007,203300,17087168,1088,1088,1088,1088,0
20241007,203200,17087168,1088,1088,1088,1088,1903
20241007,203100,17087168,1088,1088,1088,1088,0
20241007,203000,17087168,1088,1088,1088,1088,0
20241007,202900,17087168,1088,1088,1088,1088,0
20241007,202800,17087168,1088,1088,1088,1088,0
20241007,202700,17087168,1088,1088,1088,1088,0
20241007,202600,17087168,1088,1088,1088,1088,0
20241007,202500,17087168,1088,1088,1088,1088,0
20241007,202400,17087168,1088,1088,1088,1088,0
20241007,202300,17087168,1088,1088,1088,1088,0
20241007,202200,17087168,1088,1088,1088,1088,0
20241007,202100,17087168,1088,1088,1088,1088,0
20241007,202000,17087168,1088,1088,1088,1088,0
20241007,201900,17087168,1088,1088,1088,1088,0
20241007,201800,17087168,1088,1088,1088,1088,0
20241007,201700,17087168,1088,1088,1088,1088,0
20241007,201600,17087168,1088,1088,1088,1088,0
20241007,201500,17087168,1088,1088,1088,1088,0
20241007,201400,17087168,1088,1088,1088,1088,0
20241007,201300,17087168,1088,1088,1088,1088,0
20241007,201200,17087168,1088,1088,1088,1088,0
20241007,201100,17087168,1088,1088,1088,1088,0
20241007,201000,17087168,1088,1088,1088,1088,0
20241007,200900,17087168,1088,1088,1088,1088,0
20241007,200800,17087168,1088,1088,1088,1088,0
20241007,200700,17087168,1088,1088,1088,1088,0
20241007,200600,17087168,1088,1088,1088,1088,0
20241007,200500,17087168,1088,1088,1088,1088,0
20241007,200400,17087168,1088,1088,1088,1088,0
20241007,200300,17087168,1088,1088,1088,1088,0
20241007,200200,17087168,1088,1088,1088,1088,1903
20241007,200100,17087168,1088,1088,1088,1088,0
20241007,200000,17087168,1088,1088,1088,1088,0
20241007,195900,17087168,1088,1088,1088,1088,0
20241007,195800,17087168,1088,1088,1088,1088,0
20241007,195700,17087168,1088,1088,1088,1088,0
20241007,195600,17087168,1088,1088,1088,1088,0
20241007,195500,17087168,1088,1088,1088,1088,0
20241007,195400,17087168,1088,1088,1088,1088,0
20241007,195300,17087168,1088,1088,1088,1088,0
20241007,195200,17087168,1088,1088,1088,1088,0
20241007,195100,17087168,1088,1088,1088,1088,0
20241007,195000,17087168,1088,1088,1088,1088,0
20241007,194900,17087168,1088,1088,1088,1088,0
20241007,194800,17087168,1088,1088,1088,1088,0
20241007,194700,17087168,1088,1088,1088,1088,0
20241007,194600,17087168,1088,1088,1088,1088,0
20241007,194500,17087168,1088,1088,1088,1088,0
20241007,194400,17087168,1088,1088,1088,1088,0
20241007,194300,17087168,1088,1088,1088,1088,0
20241007,194200,17087168,1088,1088,1088,1088,0
20241007,194100,17087168,1088,1088,1088,1088,0
20241007,194000,17087168,1088,1088,1088,1088,0
20241007,193900,17087168,1088,1088,1088,1088,0
20241007,193800,17087168,1088,1088,1088,1088,0
20241007,193700,17087168,1088,1088,1088,1088,0
20241007,193600,17087168,1088,1088,1088,1088,0
20241007,193500,17087168,1088,1088,1088,1088,0
20241007,193400,17087168,1088,1088,1088,1088,0
20241007,193300,17087168,1088,1088,1088,1088,0
20241007,193200,17087168,1088,1088,1088,1088,1903
20241007,193100,17087168,1088,1088,1088,1088,0
20241007,193000,17087168,1088,1088,1088,1088,0
20241007,192900,17087168,1088,1088,1088,1088,0
20241007,192800,17087168,1088,1088,1088,1088,0
20241007,192700,17087168,1088,1088,1088,1088,0
20241007,192600,17087168,1088,1088,1088,1088,0
20241007,192500,17087168,1088,1088,1088,1088,0
20241007,192400,17087168,1088,1088,1088,1088,0
20241007,192300,17087168,1088,1088,1088,1088,0
20241007,192200,17087168,1088,1088,1088,1088,0
20241007,192100,17087168,1088,1088,1088,1088,0
20241007,192000,17087168,1088,1088,1088,1088,0
20241007,191900,17087168,1088,1088,1088,1088,0
20241007,191800,17087168,1088,1088,1088,1088,0
20241007,191700,17087168,1088,1088,1088,1088,0
20241007,191600,17087168,1088,1088,1088,1088,0
20241007,191500,17087168,1088,1088,1088,1088,0
20241007,191400,17087168,1088,1088,1088,1088,0
20241007,191300,17087168,1088,1088,1088,1088,0
20241007,191200,17087168,1088,1088,1088,1088,0
20241007,191100,17087168,1088,1088,1088,1088,0
20241007,191000,17087168,1088,1088,1088,1088,0
20241007,190900,17087168,1088,1088,1088,1088,0
20241007,190800,17087168,1088,1088,1088,1088,0
20241007,190700,17087168,1088,1088,1088,1088,0
20241007,190600,17087168,1088,1088,1088,1088,0
20241007,190500,17087168,1088,1088,1088,1088,0
20241007,190400,17087168,1088,1088,1088,1088,0
20241007,190300,17087168,1088,1088,1088,1088,0
20241007,190200,17087168,1088,1088,1088,1088,1903
20241007,190100,17087168,1088,1088,1088,1088,0
20241007,190000,17087168,1088,1088,1088,1088,0
20241007,185900,17087168,1088,1088,1088,1088,0
20241007,185800,17087168,1088,1088,1088,1088,0
20241007,185700,17087168,1088,1088,1088,1088,0
20241007,185600,17087168,1088,1088,1088,1088,0
20241007,185500,17087168,1088,1088,1088,1088,0
20241007,185400,17087168,1088,1088,1088,1088,0
20241007,185300,17087168,1088,1088,1088,1088,0
20241007,185200,17087168,1088,1088,1088,1088,0
20241007,185100,17087168,1088,1088,1088,1088,0
20241007,185000,17087168,1088,1088,1088,1088,0
20241007,184900,17087168,1088,1088,1088,1088,0
20241007,184800,17087168,1088,1088,1088,1088,0
20241007,184700,17087168,1088,1088,1088,1088,0
20241007,184600,17087168,1088,1088,1088,1088,0
20241007,184500,17087168,1088,1088,1088,1088,0
20241007,184400,17087168,1088,1088,1088,1088,0
20241007,184300,17087168,1088,1088,1088,1088,0
20241007,184200,17087168,1088,1088,1088,1088,0
20241007,184100,17087168,1088,1088,1088,1088,0
20241007,184000,17087168,1088,1088,1088,1088,0
20241007,183900,17087168,1088,1088,1088,1088,0
20241007,183800,17087168,1088,1088,1088,1088,0
20241007,183700,17087168,1088,1088,1088,1088,0
20241007,183600,17087168,1088,1088,1088,1088,0
20241007,183500,17087168,1088,1088,1088,1088,0
20241007,183400,17087168,1088,1088,1088,1088,0
20241007,183300,17087168,1088,1088,1088,1088,0
20241007,183200,17087168,1088,1088,1088,1088,1903
20241007,183100,17087168,1088,1088,1088,1088,0
20241007,183000,17087168,1088,1088,1088,1088,0
20241007,182900,17087168,1088,1088,1088,1088,0
20241007,182800,17087168,1088,1088,1088,1088,0
20241007,182700,17087168,1088,1088,1088,1088,0
20241007,182600,17087168,1088,1088,1088,1088,0
20241007,182500,17087168,1088,1088,1088,1088,0
20241007,182400,17087168,1088,1088,1088,1088,0
20241007,182300,17087168,1088,1088,1088,1088,0
20241007,182200,17087168,1088,1088,1088,1088,0
20241007,182100,17087168,1088,1088,1088,1088,0
20241007,182000,17087168,1088,1088,1088,1088,0
20241007,181900,17087168,1088,1088,1088,1088,0
20241007,181800,17087168,1088,1088,1088,1088,0
20241007,181700,17087168,1088,1088,1088,1088,0
20241007,181600,17087168,1088,1088,1088,1088,0
20241007,181500,17087168,1088,1088,1088,1088,0
20241007,181400,17087168,1088,1088,1088,1088,0
20241007,181300,17087168,1088,1088,1088,1088,0
20241007,181200,17087168,1088,1088,1088,1088,0
20241007,181100,17087168,1088,1088,1088,1088,0
20241007,181000,17087168,1088,1088,1088,1088,0
20241007,180900,17087168,1088,1088,1088,1088,0
20241007,180800,17087168,1088,1088,1088,1088,0
20241007,180700,17087168,1088,1088,1088,1088,0
20241007,180600,17087168,1088,1088,1088,1088,0
20241007,180500,17087168,1088,1088,1088,1088,0
20241007,180400,17087168,1088,1088,1088,1088,0
20241007,180300,17087168,1088,1088,1088,1088,0
20241007,180200,17087168,1088,1088,1088,1088,1903
20241007,180100,17087168,1088,1088,1088,1088,0
20241007,180000,17087168,1088,1088,1088,1088,0
20241007,175900,17087168,1088,1088,1088,1088,0
20241007,175800,17087168,1088,1088,1088,1088,0
20241007,175700,17087168,1088,1088,1088,1088,0
20241007,175600,17087168,1088,1088,1088,1088,0
20241007,175500,17087168,1088,1088,1088,1088,0
20241007,175400,17087168,1088,1088,1088,1088,0
20241007,175300,17087168,1088,1088,1088,1088,0
20241007,175200,17087168,1088,1088,1088,1088,0
20241007,175100,17087168,1088,1088,1088,1088,0
20241007,175000,17087168,1088,1088,1088,1088,0
20241007,174900,17087168,1088,1088,1088,1088,0
20241007,174800,17087168,1088,1088,1088,1088,0
20241007,174700,17087168,1088,1088,1088,1088,0
20241007,174600,17087168,1088,1088,1088,1088,0
20241007,174500,17087168,1088,1088,1088,1088,0
20241007,174400,17087168,1088,1088,1088,1088,0
20241007,174300,17087168,1088,1088,1088,1088,0
20241007,174200,17087168,1088,1088,1088,1088,0
20241007,174100,17087168,1088,1088,1088,1088,0
20241007,174000,17087168,1088,1088,1088,1088,0
20241007,173900,17087168,1088,1088,1088,1088,0
20241007,173800,17087168,1088,1088,1088,1088,0
20241007,173700,17087168,1088,1088,1088,1088,0
20241007,173600,17087168,1088,1088,1088,1088,0
20241007,173500,17087168,1088,1088,1088,1088,0
20241007,173400,17087168,1088,1088,1088,1088,0
20241007,173300,17087168,1088,1088,1088,1088,0
20241007,173200,17087168,1088,1088,1088,1088,1903
20241007,173100,17087168,1088,1088,1088,1088,0
20241007,173000,17087168,1088,1088,1088,1088,0
20241007,172900,17087168,1088,1088,1088,1088,0
20241007,172800,17087168,1088,1088,1088,1088,0
20241007,172700,17087168,1088,1088,1088,1088,0
20241007,172600,17087168,1088,1088,1088,1088,0
20241007,172500,17087168,1088,1088,1088,1088,0
20241007,172400,17087168,1088,1088,1088,1088,0
20241007,172300,17087168,1088,1088,1088,1088,0
20241007,172200,17087168,1088,1088,1088,1088,0
20241007,172100,17087168,1088,1088,1088,1088,0
20241007,172000,17087168,1088,1088,1088,1088,0
20241007,171900,17087168,1088,1088,1088,1088,0
20241007,171800,17087168,1088,1088,1088,1088,0
20241007,171700,17087168,1088,1088,1088,1088,0
20241007,171600,17087168,1088,1088,1088,1088,0
20241007,171500,17087168,1088,1088,1088,1088,0
20241007,171400,17087168,1088,1088,1088,1088,0
20241007,171300,17087168,1088,1088,1088,1088,0
20241007,171200,17087168,1088,1088,1088,1088,0
20241007,171100,17087168,1088,1088,1088,1088,0
20241007,171000,17087168,1088,1088,1088,1088,0
20241007,170900,17087168,1088,1088,1088,1088,0
20241007,170800,17087168,1088,1088,1088,1088,0
20241007,170700,17087168,1088,1088,1088,1088,0
20241007,170600,17087168,1088,1088,1088,1088,0
20241007,170500,17087168,1088,1088,1088,1088,0
20241007,170400,17087168,1088,1088,1088,1088,0
20241007,170300,17087168,1088,1088,1088,1088,0
20241007,170200,17087168,1088,1088,1088,1088,1903
20241007,170100,17087168,1088,1088,1088,1088,0
20241007,170000,17087168,1088,1088,1088,1088,0
20241007,165900,17087168,1088,1088,1088,1088,0
20241007,165800,17087168,1088,1088,1088,1088,0
20241007,165700,17087168,1088,1088,1088,1088,0
20241007,165600,17087168,1088,1088,1088,1088,0
20241007,165500,17087168,1088,1088,1088,1088,0
20241007,165400,17087168,1088,1088,1088,1088,0
20241007,165300,17087168,1088,1088,1088,1088,0
20241007,165200,17087168,1088,1088,1088,1088,0
20241007,165100,17087168,1088,1088,1088,1088,0
20241007,165000,17087168,1088,1088,1088,1088,0
20241007,164900,17087168,1088,1088,1088,1088,0
20241007,164800,17087168,1088,1088,1088,1088,0
20241007,164700,17087168,1088,1088,1088,1088,0
20241007,164600,17087168,1088,1088,1088,1088,0
20241007,164500,17087168,1088,1088,1088,1088,0
20241007,164400,17087168,1088,1088,1088,1088,0
20241007,164300,17087168,1088,1088,1088,1088,0
20241007,164200,17087168,1088,1088,1088,1088,0
20241007,164100,17087168,1088,1088,1088,1088,0
20241007,164000,17087168,1088,1088,1088,1088,0
20241007,163900,17087168,1088,1088,1088,1088,0
20241007,163800,17087168,1088,1088,1088,1088,0
20241007,163700,17087168,1088,1088,1088,1088,0
20241007,163600,17087168,1088,1088,1088,1088,0
20241007,163500,17087168,1088,1088,1088,1088,0
20241007,163400,17087168,1088,1088,1088,1088,0
20241007,163300,17087168,1088,1088,1088,1088,0
20241007,163200,17087168,1088,1088,1088,1088,1903
20241007,163100,17087168,1088,1088,1088,1088,0
20241007,163000,17087168,1088,1088,1088,1088,0
20241007,162900,17087168,1088,1088,1088,1088,0
20241007,162800,17087168,1088,1088,1088,1088,0
20241007,162700,17087168,1088,1088,1088,1088,0
20241007,162600,17087168,1088,1088,1088,1088,0
20241007,162500,17087168,1088,1088,1088,1088,0
20241007,162400,17087168,1088,1088,1088,1088,0
20241007,162300,17087168,1088,1088,1088,1088,0
20241007,162200,17087168,1088,1088,1088,1088,0
20241007,162100,17087168,1088,1088,1088,1088,0
20241007,162000,17087168,1088,1088,1088,1088,0
20241007,161900,17087168,1088,1088,1088,1088,0
20241007,161800,17087168,1088,1088,1088,1088,0
20241007,161700,17087168,1088,1088,1088,1088,0
20241007,161600,17087168,1088,1088,1088,1088,0
20241007,161500,17087168,1088,1088,1088,1088,0
20241007,161400,17087168,1088,1088,1088,1088,0
20241007,161300,17087168,1088,1088,1088,1088,0
20241007,161200,17087168,1088,1088,1088,1088,0
20241007,161100,17087168,1088,1088,1088,1088,0
20241007,161000,17087168,1088,1088,1088,1088,0
20241007,160900,17087168,1088,1088,1088,1088,0
20241007,160800,17087168,1088,1088,1088,1088,0
20241007,160700,17087168,1088,1088,1088,1088,0
20241007,160600,17087168,1088,1088,1088,1088,0
20241007,160500,17087168,1088,1088,1088,1088,0
20241007,160400,17087168,1088,1088,1088,1088,0
20241007,160300,17087168,1088,1088,1088,1088,0
20241007,160200,17087168,1088,1088,1088,1088,1903
20241007,160100,17087168,1088,1088,1088,1088,0
20241007,160000,17087168,1088,1088,1088,1088,0
20241007,155900,17087168,1088,1088,1088,1088,0
20241007,155800,17087168,1088,1088,1088,1088,0
20241007,155700,17087168,1088,1088,1088,1088,0
20241007,155600,17087168,1088,1088,1088,1088,0
20241007,155500,17087168,1088,1088,1088,1088,0
20241007,155400,17087168,1088,1088,1088,1088,0
20241007,155300,17087168,1088,1088,1088,1088,0
20241007,155200,17087168,1088,1088,1088,1088,0
20241007,155100,17087168,1088,1088,1088,1088,0
20241007,155000,17087168,1088,1088,1088,1088,0
20241007,154900,17087168,1088,1088,1088,1088,0
20241007,154800,17087168,1088,1088,1088,1088,0
20241007,154700,17087168,1088,1088,1088,1088,0
20241007,154600,17087168,1088,1088,1088,1088,0
20241007,154500,17087168,1088,1088,1088,1088,0
20241007,154400,17087168,1088,1088,1088,1088,0
20241007,154300,17087168,1088,1088,1088,1088,0
20241007,154200,17087168,1088,1088,1088,1088,0
20241007,154100,17087168,1088,1088,1088,1088,0
20241007,154000,17087168,1088,1088,1088,1088,0
20241007,153900,17087168,1088,1088,1088,1088,0
20241007,153800,17087168,1088,1088,1088,1088,0
20241007,153700,17087168,1088,1088,1088,1088,0
20241007,153600,17087168,1088,1088,1088,1088,0
20241007,153500,17087168,1088,1088,1088,1088,0
20241007,153400,17087168,1088,1088,1088,1088,0
20241007,153300,17087168,1088,1088,1088,1088,0
20241007,153200,17087168,1088,1088,1088,1088,1903
20241007,153100,17087168,1088,1088,1088,1088,0
20241007,153000,17087168,1088,1088,1088,1088,1903
20241007,152900,15016704,1092,1092,1092,1092,0
20241007,152800,15016704,1092,1092,1092,1092,0
20241007,152700,15016704,1092,1092,1092,1092,0
20241007,152600,15016704,1092,1092,1092,1092,0
20241007,152500,15016704,1092,1092,1092,1092,0
20241007,152400,15016704,1092,1092,1092,1092,0
20241007,152300,15016704,1092,1092,1092,1092,0
20241007,152200,15016704,1092,1092,1092,1092,0
20241007,152100,15016704,1092,1092,1092,1092,0
20241007,152000,15016704,1092,1092,1092,1092,0
20241007,151900,15016704,1092,1092,1092,1092,9
20241007,151800,15006876,1094,1094,1094,1094,0
20241007,151700,15006876,1094,1094,1094,1094,0
20241007,151600,15006876,1094,1094,1094,1094,3
20241007,151500,15003594,1092,1092,1092,1092,22
20241007,151400,14979570,1094,1094,1094,1094,0
20241007,151300,14979570,1094,1093,1094,1088,79
20241007,151200,14893573,1094,1094,1094,1094,8
20241007,151100,14884821,1094,1094,1094,1094,0
20241007,151000,14884821,1094,1092,1094,1088,1211
20241007,150900,13567189,1094,1094,1094,1094,0
20241007,150800,13567189,1094,1088,1094,1088,1373
20241007,150700,12073347,1088,1088,1088,1088,0
20241007,150600,12073347,1088,1088,1088,1088,0
20241007,150500,12073347,1088,1088,1088,1088,9
20241007,150400,12063555,1094,1094,1094,1094,0
20241007,150300,12063555,1094,1094,1094,1094,0
20241007,150200,12063555,1094,1094,1094,1094,3
20241007,150100,12060273,1088,1092,1092,1088,1075
20241007,150000,10889730,1093,1093,1093,1093,9
20241007,145900,10879893,1094,1094,1094,1094,0
20241007,145800,10879893,1094,1094,1094,1094,7
20241007,145700,10872235,1095,1095,1095,1095,0
20241007,145600,10872235,1095,1095,1095,1095,25
20241007,145500,10844860,1094,1094,1094,1094,9
20241007,145400,10835014,1095,1095,1095,1095,0
20241007,145300,10835014,1095,1095,1095,1095,0
20241007,145200,10835014,1095,1095,1095,1095,0
20241007,145100,10835014,1095,1095,1095,1095,25
20241007,145000,10807639,1094,1094,1094,1094,9
20241007,144900,10797793,1096,1096,1096,1096,0
20241007,144800,10797793,1096,1096,1096,1096,2
20241007,144700,10795601,1093,1093,1093,1093,0
20241007,144600,10795601,1093,1093,1093,1093,0
20241007,144500,10795601,1093,1093,1093,1093,9
20241007,144400,10785764,1096,1096,1096,1096,912
20241007,144300,9786212,1093,1093,1093,1093,0
20241007,144200,9786212,1093,1093,1093,1093,0
20241007,144100,9786212,1093,1093,1093,1093,36
20241007,144000,9746864,1092,1092,1092,1092,9
20241007,143900,9737036,1092,1092,1092,1092,0
20241007,143800,9737036,1092,1092,1092,1092,0
20241007,143700,9737036,1092,1092,1092,1092,0
20241007,143600,9737036,1092,1092,1092,1092,0
20241007,143500,9737036,1092,1093,1093,1092,26
20241007,143400,9708627,1096,1096,1096,1096,0
20241007,143300,9708627,1096,1096,1096,1096,0
20241007,143200,9708627,1096,1096,1096,1096,1
20241007,143100,9707531,1093,1093,1093,1093,0
20241007,143000,9707531,1093,1093,1093,1093,9
20241007,142900,9697694,1092,1092,1092,1092,0
20241007,142800,9697694,1092,1092,1092,1092,0
20241007,142700,9697694,1092,1092,1092,1092,0
20241007,142600,9697694,1092,1092,1092,1092,0
20241007,142500,9697694,1092,1092,1092,1092,9
20241007,142400,9687866,1096,1096,1096,1096,0
20241007,142300,9687866,1096,1096,1096,1096,0
20241007,142200,9687866,1096,1096,1096,1096,1
20241007,142100,9686770,1091,1091,1091,1091,0
20241007,142000,9686770,1091,1091,1091,1091,9
20241007,141900,9676951,1096,1096,1096,1096,1
20241007,141800,9675855,1090,1090,1090,1090,0
20241007,141700,9675855,1090,1090,1090,1090,0
20241007,141600,9675855,1090,1090,1090,1090,0
20241007,141500,9675855,1090,1090,1090,1090,62
20241007,141400,9608275,1096,1096,1096,1096,0
20241007,141300,9608275,1096,1096,1096,1096,0
20241007,141200,9608275,1096,1096,1096,1096,1
20241007,141100,9607179,1091,1094,1096,1091,97
20241007,141000,9501144,1094,1094,1094,1094,9
20241007,140900,9491298,1093,1093,1093,1093,0
20241007,140800,9491298,1093,1093,1093,1093,0
20241007,140700,9491298,1093,1093,1093,1093,0
20241007,140600,9491298,1093,1093,1093,1093,0
20241007,140500,9491298,1093,1093,1093,1093,9
20241007,140400,9481461,1091,1091,1091,1091,0
20241007,140300,9481461,1091,1091,1091,1091,0
20241007,140200,9481461,1091,1091,1091,1091,0
20241007,140100,9481461,1091,1091,1091,1091,0
20241007,140000,9481461,1091,1091,1091,1091,9
20241007,135900,9471642,1096,1096,1096,1096,0
20241007,135800,9471642,1096,1096,1096,1096,0
20241007,135700,9471642,1096,1096,1096,1096,0
20241007,135600,9471642,1096,1096,1096,1096,2
20241007,135500,9469450,1090,1090,1090,1090,62
20241007,135400,9401870,1091,1091,1091,1091,0
20241007,135300,9401870,1091,1091,1091,1091,2979
20241007,135200,6151781,1091,1091,1091,1091,0
20241007,135100,6151781,1091,1091,1091,1091,25
20241007,135000,6124506,1090,1090,1090,1090,9
20241007,134900,6114696,1091,1091,1091,1091,0
20241007,134800,6114696,1091,1091,1091,1091,0
20241007,134700,6114696,1091,1091,1091,1091,100
20241007,134600,6005596,1091,1091,1091,1091,151
20241007,134500,5840855,1090,1090,1090,1090,9
20241007,134400,5831045,1091,1091,1091,1091,0
20241007,134300,5831045,1091,1091,1091,1091,66
20241007,134200,5759039,1091,1091,1091,1091,0
20241007,134100,5759039,1091,1091,1091,1091,1
20241007,134000,5757948,1090,1090,1090,1090,9
20241007,133900,5748138,1090,1090,1090,1090,0
20241007,133800,5748138,1090,1090,1090,1090,0
20241007,133700,5748138,1090,1090,1090,1090,0
20241007,133600,5748138,1090,1090,1090,1090,0
20241007,133500,5748138,1090,1090,1090,1090,62
20241007,133400,5680558,1091,1091,1091,1091,0
20241007,133300,5680558,1091,1091,1091,1091,0
20241007,133200,5680558,1091,1091,1091,1091,110
20241007,133100,5560548,1090,1090,1090,1090,3
20241007,133000,5557278,1089,1089,1089,1089,9
20241007,132900,5547477,1089,1089,1089,1089,0
20241007,132800,5547477,1089,1091,1091,1089,126
20241007,132700,5410194,1090,1090,1090,1090,0
20241007,132600,5410194,1090,1090,1090,1090,0
20241007,132500,5410194,1090,1090,1090,1090,9
20241007,132400,5400384,1091,1091,1091,1091,0
20241007,132300,5400384,1091,1091,1091,1091,1
20241007,132200,5399293,1089,1089,1089,1089,0
20241007,132100,5399293,1089,1089,1089,1089,0
20241007,132000,5399293,1089,1089,1089,1089,9
20241007,131900,5389492,1089,1089,1089,1089,0
20241007,131800,5389492,1089,1090,1090,1089,81
20241007,131700,5301203,1091,1091,1091,1091,96
20241007,131600,5196467,1096,1096,1096,1096,1
20241007,131500,5195371,1095,1096,1096,1095,26
20241007,131400,5166877,1097,1097,1097,1097,0
20241007,131300,5166877,1097,1097,1097,1097,0
20241007,131200,5166877,1097,1097,1097,1097,0
20241007,131100,5166877,1097,1097,1097,1097,26
20241007,131000,5138355,1096,1096,1096,1096,9
20241007,130900,5128491,1097,1097,1097,1097,0
20241007,130800,5128491,1097,1097,1097,1097,0
20241007,130700,5128491,1097,1097,1097,1097,0
20241007,130600,5128491,1097,1097,1097,1097,26
20241007,130500,5099969,1096,1096,1096,1096,9
20241007,130400,5090105,1097,1097,1097,1097,0
20241007,130300,5090105,1097,1097,1097,1097,0
20241007,130200,5090105,1097,1097,1097,1096,41
20241007,130100,5045142,1096,1096,1096,1096,0
20241007,130000,5045142,1096,1096,1096,1096,9
20241007,125900,5035278,1098,1098,1098,1098,0
20241007,125800,5035278,1098,1098,1098,1098,0
20241007,125700,5035278,1098,1098,1098,1098,1
20241007,125600,5034180,1094,1094,1094,1094,28
20241007,125500,5003548,1093,1094,1094,1093,34
20241007,125400,4966361,1093,1093,1093,1093,0
20241007,125300,4966361,1093,1093,1093,1093,0
20241007,125200,4966361,1093,1093,1093,1093,0
20241007,125100,4966361,1093,1093,1093,1093,0
20241007,125000,4966361,1093,1093,1093,1093,9
20241007,124900,4956524,1092,1092,1092,1092,0
20241007,124800,4956524,1092,1092,1092,1092,0
20241007,124700,4956524,1092,1092,1092,1092,0
20241007,124600,4956524,1092,1092,1092,1092,0
20241007,124500,4956524,1092,1092,1092,1092,9
20241007,124400,4946696,1098,1098,1098,1098,1
20241007,124300,4945598,1091,1091,1091,1091,0
20241007,124200,4945598,1091,1091,1091,1091,0
20241007,124100,4945598,1091,1091,1091,1091,0
20241007,124000,4945598,1091,1091,1091,1091,9
20241007,123900,4935779,1098,1098,1098,1098,3
20241007,123800,4932485,1090,1090,1090,1090,0
20241007,123700,4932485,1090,1090,1090,1090,0
20241007,123600,4932485,1090,1090,1090,1090,0
20241007,123500,4932485,1090,1090,1090,1090,62
20241007,123400,4864905,1090,1090,1090,1090,0
20241007,123300,4864905,1090,1090,1090,1090,0
20241007,123200,4864905,1090,1092,1092,1090,320
20241007,123100,4515958,1098,1098,1098,1098,0
20241007,123000,4515958,1098,1091,1098,1091,10
20241007,122900,4505041,1094,1092,1094,1092,95
20241007,122800,4401189,1090,1090,1090,1090,0
20241007,122700,4401189,1090,1090,1090,1090,0
20241007,122600,4401189,1090,1090,1090,1090,0
20241007,122500,4401189,1090,1090,1090,1090,9
20241007,122400,4391379,1091,1091,1091,1091,0
20241007,122300,4391379,1091,1091,1091,1091,0
20241007,122200,4391379,1091,1091,1091,1091,0
20241007,122100,4391379,1091,1091,1091,1091,0
20241007,122000,4391379,1091,1091,1091,1091,8
20241007,121900,4382651,1091,1091,1091,1091,0
20241007,121800,4382651,1091,1091,1091,1091,0
20241007,121700,4382651,1091,1091,1091,1091,0
20241007,121600,4382651,1091,1091,1091,1091,0
20241007,121500,4382651,1091,1092,1092,1091,23
20241007,121400,4357544,1092,1092,1092,1092,0
20241007,121300,4357544,1092,1092,1092,1092,0
20241007,121200,4357544,1092,1092,1092,1092,0
20241007,121100,4357544,1092,1092,1092,1092,0
20241007,121000,4357544,1092,1092,1092,1092,9
20241007,120900,4347716,1092,1092,1092,1092,0
20241007,120800,4347716,1092,1092,1092,1092,0
20241007,120700,4347716,1092,1092,1092,1092,0
20241007,120600,4347716,1092,1092,1092,1092,3
20241007,120500,4344440,1091,1091,1091,1091,9
20241007,120400,4334621,1090,1090,1090,1090,0
20241007,120300,4334621,1090,1090,1090,1090,0
20241007,120200,4334621,1090,1090,1090,1090,0
20241007,120100,4334621,1090,1090,1090,1090,0
20241007,120000,4334621,1090,1090,1090,1090,173
20241007,115900,4146051,1091,1091,1091,1091,17
20241007,115800,4127504,1092,1092,1092,1092,25
20241007,115700,4100204,1091,1091,1091,1091,0
20241007,115600,4100204,1091,1091,1091,1091,0
20241007,115500,4100204,1091,1092,1092,1091,34
20241007,115400,4063085,1093,1093,1093,1093,1
20241007,115300,4061992,1093,1093,1093,1093,0
20241007,115200,4061992,1093,1093,1093,1093,1
20241007,115100,4060899,1091,1091,1091,1091,0
20241007,115000,4060899,1091,1092,1092,1091,24
20241007,114900,4034701,1093,1093,1093,1093,0
20241007,114800,4034701,1093,1093,1093,1093,0
20241007,114700,4034701,1093,1093,1093,1093,0
20241007,114600,4034701,1093,1093,1093,1093,25
20241007,114500,4007376,1092,1092,1092,1092,9
20241007,114400,3997548,1093,1093,1093,1093,0
20241007,114300,3997548,1093,1093,1093,1093,25
20241007,114200,3970223,1092,1092,1092,1092,0
20241007,114100,3970223,1092,1092,1092,1092,0
20241007,114000,3970223,1092,1092,1092,1092,9
20241007,113900,3960395,1093,1093,1093,1093,0
20241007,113800,3960395,1093,1093,1093,1093,26
20241007,113700,3931977,1092,1092,1092,1092,0
20241007,113600,3931977,1092,1092,1092,1092,0
20241007,113500,3931977,1092,1092,1092,1091,62
20241007,113400,3864282,1093,1093,1093,1093,0
20241007,113300,3864282,1093,1093,1093,1093,0
20241007,113200,3864282,1093,1093,1093,1093,8
20241007,113100,3855538,1093,1093,1093,1093,0
20241007,113000,3855538,1093,1093,1093,1093,9
20241007,112900,3845701,1093,1093,1093,1093,0
20241007,112800,3845701,1093,1093,1093,1093,0
20241007,112700,3845701,1093,1093,1093,1093,0
20241007,112600,3845701,1093,1093,1093,1093,0
20241007,112500,3845701,1093,1093,1093,1093,9
20241007,112400,3835864,1093,1094,1094,1093,90
20241007,112300,3737449,1093,1093,1093,1093,0
20241007,112200,3737449,1093,1093,1093,1093,0
20241007,112100,3737449,1093,1093,1093,1093,0
20241007,112000,3737449,1093,1093,1093,1093,8
20241007,111900,3728705,1094,1094,1094,1094,0
20241007,111800,3728705,1094,1094,1094,1094,0
20241007,111700,3728705,1094,1094,1094,1094,0
20241007,111600,3728705,1094,1094,1094,1094,26
20241007,111500,3700261,1093,1094,1094,1093,35
20241007,111400,3661980,1093,1093,1093,1093,0
20241007,111300,3661980,1093,1093,1093,1093,0
20241007,111200,3661980,1093,1093,1093,1093,0
20241007,111100,3661980,1093,1093,1093,1093,0
20241007,111000,3661980,1093,1093,1093,1093,9
20241007,110900,3652143,1092,1092,1092,1092,0
20241007,110800,3652143,1092,1092,1092,1092,0
20241007,110700,3652143,1092,1092,1092,1092,0
20241007,110600,3652143,1092,1092,1092,1092,0
20241007,110500,3652143,1092,1092,1092,1092,9
20241007,110400,3642315,1092,1092,1092,1092,0
20241007,110300,3642315,1092,1092,1092,1092,0
20241007,110200,3642315,1092,1092,1092,1092,0
20241007,110100,3642315,1092,1092,1092,1092,0
20241007,110000,3642315,1092,1092,1092,1092,9
20241007,105900,3632487,1098,1098,1098,1098,0
20241007,105800,3632487,1098,1098,1098,1098,0
20241007,105700,3632487,1098,1098,1098,1098,0
20241007,105600,3632487,1098,1098,1098,1098,0
20241007,105500,3632487,1098,1092,1098,1091,129
20241007,105400,3491232,1091,1091,1091,1091,0
20241007,105300,3491232,1091,1091,1091,1091,0
20241007,105200,3491232,1091,1091,1091,1091,0
20241007,105100,3491232,1091,1091,1091,1091,0
20241007,105000,3491232,1091,1091,1091,1091,9
20241007,104900,3481413,1091,1091,1091,1091,0
20241007,104800,3481413,1091,1091,1091,1091,0
20241007,104700,3481413,1091,1091,1091,1091,0
20241007,104600,3481413,1091,1091,1091,1091,0
20241007,104500,3481413,1091,1093,1093,1091,148
20241007,104400,3319943,1094,1094,1094,1094,1
20241007,104300,3318849,1095,1095,1095,1095,0
20241007,104200,3318849,1095,1095,1095,1095,0
20241007,104100,3318849,1095,1095,1095,1095,25
20241007,104000,3291474,1095,1095,1095,1095,0
20241007,103900,3291474,1095,1095,1095,1095,0
20241007,103800,3291474,1095,1095,1095,1095,0
20241007,103700,3291474,1095,1095,1095,1095,7
20241007,103600,3283809,1095,1097,1097,1095,57
20241007,103500,3221341,1097,1097,1097,1097,21
20241007,103400,3198304,1098,1098,1098,1098,0
20241007,103300,3198304,1098,1098,1098,1098,0
20241007,103200,3198304,1098,1098,1098,1098,0
20241007,103100,3198304,1098,1098,1098,1098,26
20241007,103000,3169756,1098,1098,1098,1098,0
20241007,102900,3169756,1098,1098,1098,1098,0
20241007,102800,3169756,1098,1098,1098,1098,26
20241007,102700,3141208,1097,1097,1097,1097,31
20241007,102600,3107201,1097,1097,1097,1097,0
20241007,102500,3107201,1097,1097,1097,1097,0
20241007,102400,3107201,1097,1097,1097,1097,0
20241007,102300,3107201,1097,1097,1097,1097,0
20241007,102200,3107201,1097,1097,1097,1097,0
20241007,102100,3107201,1097,1102,1102,1097,821
20241007,102000,2204911,1102,1102,1102,1102,0
20241007,101900,2204911,1102,1102,1102,1102,0
20241007,101800,2204911,1102,1102,1102,1102,0
20241007,101700,2204911,1102,1102,1102,1102,0
20241007,101600,2204911,1102,1102,1102,1102,0
20241007,101500,2204911,1102,1103,1103,1102,24
20241007,101400,2178448,1104,1104,1104,1104,0
20241007,101300,2178448,1104,1103,1104,1103,29
20241007,101200,2146434,1103,1103,1103,1103,0
20241007,101100,2146434,1103,1103,1103,1103,0
20241007,101000,2146434,1103,1103,1103,1103,9
20241007,100900,2136507,1102,1102,1102,1102,0
20241007,100800,2136507,1102,1102,1102,1102,0
20241007,100700,2136507,1102,1102,1102,1102,0
20241007,100600,2136507,1102,1102,1102,1102,0
20241007,100500,2136507,1102,1102,1102,1102,9
20241007,100400,2126589,1105,1105,1105,1105,0
20241007,100300,2126589,1105,1105,1105,1105,0
20241007,100200,2126589,1105,1105,1105,1105,1
20241007,100100,2125484,1101,1101,1101,1101,0
20241007,100000,2125484,1101,1102,1102,1101,39
20241007,095900,2082520,1105,1105,1105,1105,0
20241007,095800,2082520,1105,1105,1105,1105,1
20241007,095700,2081415,1100,1100,1100,1100,0
20241007,095600,2081415,1100,1100,1100,1100,0
20241007,095500,2081415,1100,1100,1100,1100,63
20241007,095400,2012115,1100,1100,1100,1100,47
20241007,095300,1960415,1101,1100,1101,1100,226
20241007,095200,1711760,1098,1098,1098,1098,0
20241007,095100,1711760,1098,1098,1098,1098,0
20241007,095000,1711760,1098,1098,1098,1098,9
20241007,094900,1701878,1098,1098,1098,1098,0
20241007,094800,1701878,1098,1098,1098,1098,0
20241007,094700,1701878,1098,1098,1098,1098,0
20241007,094600,1701878,1098,1098,1098,1098,230
20241007,094500,1449338,1098,1097,1098,1097,14
20241007,094400,1433975,1097,1097,1097,1097,0
20241007,094300,1433975,1097,1097,1097,1097,3
20241007,094200,1430684,1097,1097,1097,1097,0
20241007,094100,1430684,1097,1097,1097,1097,0
20241007,094000,1430684,1097,1096,1097,1096,35
20241007,093900,1392298,1096,1096,1096,1096,0
20241007,093800,1392298,1096,1096,1096,1096,0
20241007,093700,1392298,1096,1096,1096,1096,0
20241007,093600,1392298,1096,1096,1096,1096,1
20241007,093500,1391202,1096,1097,1097,1096,35
20241007,093400,1352816,1096,1096,1096,1096,0
20241007,093300,1352816,1096,1096,1096,1096,0
20241007,093200,1352816,1096,1096,1096,1096,0
20241007,093100,1352816,1096,1096,1096,1096,0
20241007,093000,1352816,1096,1098,1098,1096,17
20241007,092900,1334168,1095,1095,1095,1095,0
20241007,092800,1334168,1095,1095,1095,1095,0
20241007,092700,1334168,1095,1095,1095,1095,0
20241007,092600,1334168,1095,1095,1095,1095,0
20241007,092500,1334168,1095,1095,1095,1095,0
20241007,092400,1334168,1095,1095,1095,1095,263
20241007,092300,1046183,1095,1095,1095,1095,0
20241007,092200,1046183,1095,1095,1095,1095,0
20241007,092100,1046183,1095,1095,1095,1095,0
20241007,092000,1046183,1095,1095,1095,1095,0
20241007,091900,1046183,1095,1095,1095,1095,0
20241007,091800,1046183,1095,1095,1095,1095,2
20241007,091700,1043993,1090,1090,1090,1090,0
20241007,091600,1043993,1090,1090,1090,1090,0
20241007,091500,1043993,1090,1090,1090,1090,54
20241007,091400,985133,1090,1090,1090,1090,0
20241007,091300,985133,1090,1090,1090,1090,0
20241007,091200,985133,1090,1090,1090,1090,0
20241007,091100,985133,1090,1090,1090,1090,0
20241007,091000,985133,1090,1090,1090,1090,0
20241007,090900,985133,1090,1090,1090,1090,0
20241007,090800,985133,1090,1090,1090,1090,0
20241007,090700,985133,1090,1090,1090,1090,0
20241007,090600,985133,1090,1090,1090,1090,203
20241007,090500,763863,1090,1090,1090,1090,0
20241007,090400,763863,1090,1090,1090,1090,0
20241007,090300,763863,1090,1090,1090,1090,24
20241007,090200,737703,1088,1088,1088,1088,0
20241007,090100,737703,1088,1089,1089,1088,114
20241007,090000,613646,1095,1088,1095,1088,564