KissMeData/299900/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212900,421922191,1393,1393,1393,1393,6063
20241007,212800,421922191,1393,1393,1393,1393,0
20241007,212700,421922191,1393,1393,1393,1393,0
20241007,212600,421922191,1393,1393,1393,1393,0
20241007,212500,421922191,1393,1393,1393,1393,0
20241007,212400,421922191,1393,1393,1393,1393,0
20241007,212300,421922191,1393,1393,1393,1393,0
20241007,212200,421922191,1393,1393,1393,1393,0
20241007,212100,421922191,1393,1393,1393,1393,0
20241007,212000,421922191,1393,1393,1393,1393,0
20241007,211900,421922191,1393,1393,1393,1393,0
20241007,211800,421922191,1393,1393,1393,1393,0
20241007,211700,421922191,1393,1393,1393,1393,0
20241007,211600,421922191,1393,1393,1393,1393,0
20241007,211500,421922191,1393,1393,1393,1393,0
20241007,211400,421922191,1393,1393,1393,1393,0
20241007,211300,421922191,1393,1393,1393,1393,0
20241007,211200,421922191,1393,1393,1393,1393,0
20241007,211100,421922191,1393,1393,1393,1393,0
20241007,211000,421922191,1393,1393,1393,1393,0
20241007,210900,421922191,1393,1393,1393,1393,0
20241007,210800,421922191,1393,1393,1393,1393,0
20241007,210700,421922191,1393,1393,1393,1393,0
20241007,210600,421922191,1393,1393,1393,1393,0
20241007,210500,421922191,1393,1393,1393,1393,0
20241007,210400,421922191,1393,1393,1393,1393,0
20241007,210300,421922191,1393,1393,1393,1393,0
20241007,210200,421922191,1393,1393,1393,1393,0
20241007,210100,421922191,1393,1393,1393,1393,0
20241007,210000,421922191,1393,1393,1393,1393,0
20241007,205900,421922191,1393,1393,1393,1393,6063
20241007,205800,421922191,1393,1393,1393,1393,0
20241007,205700,421922191,1393,1393,1393,1393,0
20241007,205600,421922191,1393,1393,1393,1393,0
20241007,205500,421922191,1393,1393,1393,1393,0
20241007,205400,421922191,1393,1393,1393,1393,0
20241007,205300,421922191,1393,1393,1393,1393,0
20241007,205200,421922191,1393,1393,1393,1393,0
20241007,205100,421922191,1393,1393,1393,1393,0
20241007,205000,421922191,1393,1393,1393,1393,0
20241007,204900,421922191,1393,1393,1393,1393,0
20241007,204800,421922191,1393,1393,1393,1393,0
20241007,204700,421922191,1393,1393,1393,1393,0
20241007,204600,421922191,1393,1393,1393,1393,0
20241007,204500,421922191,1393,1393,1393,1393,0
20241007,204400,421922191,1393,1393,1393,1393,0
20241007,204300,421922191,1393,1393,1393,1393,0
20241007,204200,421922191,1393,1393,1393,1393,0
20241007,204100,421922191,1393,1393,1393,1393,0
20241007,204000,421922191,1393,1393,1393,1393,0
20241007,203900,421922191,1393,1393,1393,1393,0
20241007,203800,421922191,1393,1393,1393,1393,0
20241007,203700,421922191,1393,1393,1393,1393,0
20241007,203600,421922191,1393,1393,1393,1393,0
20241007,203500,421922191,1393,1393,1393,1393,0
20241007,203400,421922191,1393,1393,1393,1393,0
20241007,203300,421922191,1393,1393,1393,1393,0
20241007,203200,421922191,1393,1393,1393,1393,0
20241007,203100,421922191,1393,1393,1393,1393,0
20241007,203000,421922191,1393,1393,1393,1393,0
20241007,202900,421922191,1393,1393,1393,1393,6063
20241007,202800,421922191,1393,1393,1393,1393,0
20241007,202700,421922191,1393,1393,1393,1393,0
20241007,202600,421922191,1393,1393,1393,1393,0
20241007,202500,421922191,1393,1393,1393,1393,0
20241007,202400,421922191,1393,1393,1393,1393,0
20241007,202300,421922191,1393,1393,1393,1393,0
20241007,202200,421922191,1393,1393,1393,1393,0
20241007,202100,421922191,1393,1393,1393,1393,0
20241007,202000,421922191,1393,1393,1393,1393,0
20241007,201900,421922191,1393,1393,1393,1393,0
20241007,201800,421922191,1393,1393,1393,1393,0
20241007,201700,421922191,1393,1393,1393,1393,0
20241007,201600,421922191,1393,1393,1393,1393,0
20241007,201500,421922191,1393,1393,1393,1393,0
20241007,201400,421922191,1393,1393,1393,1393,0
20241007,201300,421922191,1393,1393,1393,1393,0
20241007,201200,421922191,1393,1393,1393,1393,0
20241007,201100,421922191,1393,1393,1393,1393,0
20241007,201000,421922191,1393,1393,1393,1393,0
20241007,200900,421922191,1393,1393,1393,1393,0
20241007,200800,421922191,1393,1393,1393,1393,0
20241007,200700,421922191,1393,1393,1393,1393,0
20241007,200600,421922191,1393,1393,1393,1393,0
20241007,200500,421922191,1393,1393,1393,1393,0
20241007,200400,421922191,1393,1393,1393,1393,0
20241007,200300,421922191,1393,1393,1393,1393,0
20241007,200200,421922191,1393,1393,1393,1393,0
20241007,200100,421922191,1393,1393,1393,1393,0
20241007,200000,421922191,1393,1393,1393,1393,0
20241007,195900,421922191,1393,1393,1393,1393,6063
20241007,195800,421922191,1393,1393,1393,1393,0
20241007,195700,421922191,1393,1393,1393,1393,0
20241007,195600,421922191,1393,1393,1393,1393,0
20241007,195500,421922191,1393,1393,1393,1393,0
20241007,195400,421922191,1393,1393,1393,1393,0
20241007,195300,421922191,1393,1393,1393,1393,0
20241007,195200,421922191,1393,1393,1393,1393,0
20241007,195100,421922191,1393,1393,1393,1393,0
20241007,195000,421922191,1393,1393,1393,1393,0
20241007,194900,421922191,1393,1393,1393,1393,0
20241007,194800,421922191,1393,1393,1393,1393,0
20241007,194700,421922191,1393,1393,1393,1393,0
20241007,194600,421922191,1393,1393,1393,1393,0
20241007,194500,421922191,1393,1393,1393,1393,0
20241007,194400,421922191,1393,1393,1393,1393,0
20241007,194300,421922191,1393,1393,1393,1393,0
20241007,194200,421922191,1393,1393,1393,1393,0
20241007,194100,421922191,1393,1393,1393,1393,0
20241007,194000,421922191,1393,1393,1393,1393,0
20241007,193900,421922191,1393,1393,1393,1393,0
20241007,193800,421922191,1393,1393,1393,1393,0
20241007,193700,421922191,1393,1393,1393,1393,0
20241007,193600,421922191,1393,1393,1393,1393,0
20241007,193500,421922191,1393,1393,1393,1393,0
20241007,193400,421922191,1393,1393,1393,1393,0
20241007,193300,421922191,1393,1393,1393,1393,0
20241007,193200,421922191,1393,1393,1393,1393,0
20241007,193100,421922191,1393,1393,1393,1393,0
20241007,193000,421922191,1393,1393,1393,1393,0
20241007,192900,421922191,1393,1393,1393,1393,6063
20241007,192800,421922191,1393,1393,1393,1393,0
20241007,192700,421922191,1393,1393,1393,1393,0
20241007,192600,421922191,1393,1393,1393,1393,0
20241007,192500,421922191,1393,1393,1393,1393,0
20241007,192400,421922191,1393,1393,1393,1393,0
20241007,192300,421922191,1393,1393,1393,1393,0
20241007,192200,421922191,1393,1393,1393,1393,0
20241007,192100,421922191,1393,1393,1393,1393,0
20241007,192000,421922191,1393,1393,1393,1393,0
20241007,191900,421922191,1393,1393,1393,1393,0
20241007,191800,421922191,1393,1393,1393,1393,0
20241007,191700,421922191,1393,1393,1393,1393,0
20241007,191600,421922191,1393,1393,1393,1393,0
20241007,191500,421922191,1393,1393,1393,1393,0
20241007,191400,421922191,1393,1393,1393,1393,0
20241007,191300,421922191,1393,1393,1393,1393,0
20241007,191200,421922191,1393,1393,1393,1393,0
20241007,191100,421922191,1393,1393,1393,1393,0
20241007,191000,421922191,1393,1393,1393,1393,0
20241007,190900,421922191,1393,1393,1393,1393,0
20241007,190800,421922191,1393,1393,1393,1393,0
20241007,190700,421922191,1393,1393,1393,1393,0
20241007,190600,421922191,1393,1393,1393,1393,0
20241007,190500,421922191,1393,1393,1393,1393,0
20241007,190400,421922191,1393,1393,1393,1393,0
20241007,190300,421922191,1393,1393,1393,1393,0
20241007,190200,421922191,1393,1393,1393,1393,0
20241007,190100,421922191,1393,1393,1393,1393,0
20241007,190000,421922191,1393,1393,1393,1393,0
20241007,185900,421922191,1393,1393,1393,1393,6063
20241007,185800,421922191,1393,1393,1393,1393,0
20241007,185700,421922191,1393,1393,1393,1393,0
20241007,185600,421922191,1393,1393,1393,1393,0
20241007,185500,421922191,1393,1393,1393,1393,0
20241007,185400,421922191,1393,1393,1393,1393,0
20241007,185300,421922191,1393,1393,1393,1393,0
20241007,185200,421922191,1393,1393,1393,1393,0
20241007,185100,421922191,1393,1393,1393,1393,0
20241007,185000,421922191,1393,1393,1393,1393,0
20241007,184900,421922191,1393,1393,1393,1393,0
20241007,184800,421922191,1393,1393,1393,1393,0
20241007,184700,421922191,1393,1393,1393,1393,0
20241007,184600,421922191,1393,1393,1393,1393,0
20241007,184500,421922191,1393,1393,1393,1393,0
20241007,184400,421922191,1393,1393,1393,1393,0
20241007,184300,421922191,1393,1393,1393,1393,0
20241007,184200,421922191,1393,1393,1393,1393,0
20241007,184100,421922191,1393,1393,1393,1393,0
20241007,184000,421922191,1393,1393,1393,1393,0
20241007,183900,421922191,1393,1393,1393,1393,0
20241007,183800,421922191,1393,1393,1393,1393,0
20241007,183700,421922191,1393,1393,1393,1393,0
20241007,183600,421922191,1393,1393,1393,1393,0
20241007,183500,421922191,1393,1393,1393,1393,0
20241007,183400,421922191,1393,1393,1393,1393,0
20241007,183300,421922191,1393,1393,1393,1393,0
20241007,183200,421922191,1393,1393,1393,1393,0
20241007,183100,421922191,1393,1393,1393,1393,0
20241007,183000,421922191,1393,1393,1393,1393,0
20241007,182900,421922191,1393,1393,1393,1393,6063
20241007,182800,421922191,1393,1393,1393,1393,0
20241007,182700,421922191,1393,1393,1393,1393,0
20241007,182600,421922191,1393,1393,1393,1393,0
20241007,182500,421922191,1393,1393,1393,1393,0
20241007,182400,421922191,1393,1393,1393,1393,0
20241007,182300,421922191,1393,1393,1393,1393,0
20241007,182200,421922191,1393,1393,1393,1393,0
20241007,182100,421922191,1393,1393,1393,1393,0
20241007,182000,421922191,1393,1393,1393,1393,0
20241007,181900,421922191,1393,1393,1393,1393,0
20241007,181800,421922191,1393,1393,1393,1393,0
20241007,181700,421922191,1393,1393,1393,1393,0
20241007,181600,421922191,1393,1393,1393,1393,0
20241007,181500,421922191,1393,1393,1393,1393,0
20241007,181400,421922191,1393,1393,1393,1393,0
20241007,181300,421922191,1393,1393,1393,1393,0
20241007,181200,421922191,1393,1393,1393,1393,0
20241007,181100,421922191,1393,1393,1393,1393,0
20241007,181000,421922191,1393,1393,1393,1393,0
20241007,180900,421922191,1393,1393,1393,1393,0
20241007,180800,421922191,1393,1393,1393,1393,0
20241007,180700,421922191,1393,1393,1393,1393,0
20241007,180600,421922191,1393,1393,1393,1393,0
20241007,180500,421922191,1393,1393,1393,1393,0
20241007,180400,421922191,1393,1393,1393,1393,0
20241007,180300,421922191,1393,1393,1393,1393,0
20241007,180200,421922191,1393,1393,1393,1393,0
20241007,180100,421922191,1393,1393,1393,1393,0
20241007,180000,421922191,1393,1393,1393,1393,0
20241007,175900,421922191,1393,1393,1393,1393,6063
20241007,175800,421922191,1393,1393,1393,1393,0
20241007,175700,421922191,1393,1393,1393,1393,0
20241007,175600,421922191,1393,1393,1393,1393,0
20241007,175500,421922191,1393,1393,1393,1393,0
20241007,175400,421922191,1393,1393,1393,1393,0
20241007,175300,421922191,1393,1393,1393,1393,0
20241007,175200,421922191,1393,1393,1393,1393,0
20241007,175100,421922191,1393,1393,1393,1393,0
20241007,175000,421922191,1393,1393,1393,1393,0
20241007,174900,421922191,1393,1393,1393,1393,0
20241007,174800,421922191,1393,1393,1393,1393,0
20241007,174700,421922191,1393,1393,1393,1393,0
20241007,174600,421922191,1393,1393,1393,1393,0
20241007,174500,421922191,1393,1393,1393,1393,0
20241007,174400,421922191,1393,1393,1393,1393,0
20241007,174300,421922191,1393,1393,1393,1393,0
20241007,174200,421922191,1393,1393,1393,1393,0
20241007,174100,421922191,1393,1393,1393,1393,0
20241007,174000,421922191,1393,1393,1393,1393,0
20241007,173900,421922191,1393,1393,1393,1393,0
20241007,173800,421922191,1393,1393,1393,1393,0
20241007,173700,421922191,1393,1393,1393,1393,0
20241007,173600,421922191,1393,1393,1393,1393,0
20241007,173500,421922191,1393,1393,1393,1393,0
20241007,173400,421922191,1393,1393,1393,1393,0
20241007,173300,421922191,1393,1393,1393,1393,0
20241007,173200,421922191,1393,1393,1393,1393,0
20241007,173100,421922191,1393,1393,1393,1393,0
20241007,173000,421922191,1393,1393,1393,1393,0
20241007,172900,421922191,1393,1393,1393,1393,6063
20241007,172800,421922191,1393,1393,1393,1393,0
20241007,172700,421922191,1393,1393,1393,1393,0
20241007,172600,421922191,1393,1393,1393,1393,0
20241007,172500,421922191,1393,1393,1393,1393,0
20241007,172400,421922191,1393,1393,1393,1393,0
20241007,172300,421922191,1393,1393,1393,1393,0
20241007,172200,421922191,1393,1393,1393,1393,0
20241007,172100,421922191,1393,1393,1393,1393,0
20241007,172000,421922191,1393,1393,1393,1393,0
20241007,171900,421922191,1393,1393,1393,1393,0
20241007,171800,421922191,1393,1393,1393,1393,0
20241007,171700,421922191,1393,1393,1393,1393,0
20241007,171600,421922191,1393,1393,1393,1393,0
20241007,171500,421922191,1393,1393,1393,1393,0
20241007,171400,421922191,1393,1393,1393,1393,0
20241007,171300,421922191,1393,1393,1393,1393,0
20241007,171200,421922191,1393,1393,1393,1393,0
20241007,171100,421922191,1393,1393,1393,1393,0
20241007,171000,421922191,1393,1393,1393,1393,0
20241007,170900,421922191,1393,1393,1393,1393,0
20241007,170800,421922191,1393,1393,1393,1393,0
20241007,170700,421922191,1393,1393,1393,1393,0
20241007,170600,421922191,1393,1393,1393,1393,0
20241007,170500,421922191,1393,1393,1393,1393,0
20241007,170400,421922191,1393,1393,1393,1393,0
20241007,170300,421922191,1393,1393,1393,1393,0
20241007,170200,421922191,1393,1393,1393,1393,0
20241007,170100,421922191,1393,1393,1393,1393,0
20241007,170000,421922191,1393,1393,1393,1393,0
20241007,165900,421922191,1393,1393,1393,1393,6063
20241007,165800,421922191,1393,1393,1393,1393,0
20241007,165700,421922191,1393,1393,1393,1393,0
20241007,165600,421922191,1393,1393,1393,1393,0
20241007,165500,421922191,1393,1393,1393,1393,0
20241007,165400,421922191,1393,1393,1393,1393,0
20241007,165300,421922191,1393,1393,1393,1393,0
20241007,165200,421922191,1393,1393,1393,1393,0
20241007,165100,421922191,1393,1393,1393,1393,0
20241007,165000,421922191,1393,1393,1393,1393,0
20241007,164900,421922191,1393,1393,1393,1393,0
20241007,164800,421922191,1393,1393,1393,1393,0
20241007,164700,421922191,1393,1393,1393,1393,0
20241007,164600,421922191,1393,1393,1393,1393,0
20241007,164500,421922191,1393,1393,1393,1393,0
20241007,164400,421922191,1393,1393,1393,1393,0
20241007,164300,421922191,1393,1393,1393,1393,0
20241007,164200,421922191,1393,1393,1393,1393,0
20241007,164100,421922191,1393,1393,1393,1393,0
20241007,164000,421922191,1393,1393,1393,1393,0
20241007,163900,421922191,1393,1393,1393,1393,0
20241007,163800,421922191,1393,1393,1393,1393,0
20241007,163700,421922191,1393,1393,1393,1393,0
20241007,163600,421922191,1393,1393,1393,1393,0
20241007,163500,421922191,1393,1393,1393,1393,0
20241007,163400,421922191,1393,1393,1393,1393,0
20241007,163300,421922191,1393,1393,1393,1393,0
20241007,163200,421922191,1393,1393,1393,1393,0
20241007,163100,421922191,1393,1393,1393,1393,0
20241007,163000,421922191,1393,1393,1393,1393,0
20241007,162900,421922191,1393,1393,1393,1393,6063
20241007,162800,421922191,1393,1393,1393,1393,0
20241007,162700,421922191,1393,1393,1393,1393,0
20241007,162600,421922191,1393,1393,1393,1393,0
20241007,162500,421922191,1393,1393,1393,1393,0
20241007,162400,421922191,1393,1393,1393,1393,0
20241007,162300,421922191,1393,1393,1393,1393,0
20241007,162200,421922191,1393,1393,1393,1393,0
20241007,162100,421922191,1393,1393,1393,1393,0
20241007,162000,421922191,1393,1393,1393,1393,0
20241007,161900,421922191,1393,1393,1393,1393,0
20241007,161800,421922191,1393,1393,1393,1393,0
20241007,161700,421922191,1393,1393,1393,1393,0
20241007,161600,421922191,1393,1393,1393,1393,0
20241007,161500,421922191,1393,1393,1393,1393,0
20241007,161400,421922191,1393,1393,1393,1393,0
20241007,161300,421922191,1393,1393,1393,1393,0
20241007,161200,421922191,1393,1393,1393,1393,0
20241007,161100,421922191,1393,1393,1393,1393,0
20241007,161000,421922191,1393,1393,1393,1393,0
20241007,160900,421922191,1393,1393,1393,1393,0
20241007,160800,421922191,1393,1393,1393,1393,0
20241007,160700,421922191,1393,1393,1393,1393,0
20241007,160600,421922191,1393,1393,1393,1393,0
20241007,160500,421922191,1393,1393,1393,1393,0
20241007,160400,421922191,1393,1393,1393,1393,0
20241007,160300,421922191,1393,1393,1393,1393,0
20241007,160200,421922191,1393,1393,1393,1393,0
20241007,160100,421922191,1393,1393,1393,1393,0
20241007,160000,421922191,1393,1393,1393,1393,0
20241007,155900,421922191,1393,1393,1393,1393,6063
20241007,155800,421922191,1393,1393,1393,1393,0
20241007,155700,421922191,1393,1393,1393,1393,0
20241007,155600,421922191,1393,1393,1393,1393,0
20241007,155500,421922191,1393,1393,1393,1393,0
20241007,155400,421922191,1393,1393,1393,1393,0
20241007,155300,421922191,1393,1393,1393,1393,0
20241007,155200,421922191,1393,1393,1393,1393,0
20241007,155100,421922191,1393,1393,1393,1393,0
20241007,155000,421922191,1393,1393,1393,1393,0
20241007,154900,421922191,1393,1393,1393,1393,0
20241007,154800,421922191,1393,1393,1393,1393,0
20241007,154700,421922191,1393,1393,1393,1393,0
20241007,154600,421922191,1393,1393,1393,1393,0
20241007,154500,421922191,1393,1393,1393,1393,0
20241007,154400,421922191,1393,1393,1393,1393,0
20241007,154300,421922191,1393,1393,1393,1393,0
20241007,154200,421922191,1393,1393,1393,1393,0
20241007,154100,421922191,1393,1393,1393,1393,0
20241007,154000,421922191,1393,1393,1393,1393,0
20241007,153900,421922191,1393,1393,1393,1393,0
20241007,153800,421922191,1393,1393,1393,1393,0
20241007,153700,421922191,1393,1393,1393,1393,0
20241007,153600,421922191,1393,1393,1393,1393,0
20241007,153500,421922191,1393,1393,1393,1393,0
20241007,153400,421922191,1393,1393,1393,1393,0
20241007,153300,421922191,1393,1393,1393,1393,0
20241007,153200,421922191,1393,1393,1393,1393,0
20241007,153100,421922191,1393,1393,1393,1393,0
20241007,153000,421922191,1393,1393,1393,1393,6063
20241007,152900,413476432,1396,1396,1396,1396,0
20241007,152800,413476432,1396,1396,1396,1396,0
20241007,152700,413476432,1396,1396,1396,1396,0
20241007,152600,413476432,1396,1396,1396,1396,0
20241007,152500,413476432,1396,1396,1396,1396,0
20241007,152400,413476432,1396,1396,1396,1396,0
20241007,152300,413476432,1396,1396,1396,1396,0
20241007,152200,413476432,1396,1396,1396,1396,0
20241007,152100,413476432,1396,1396,1396,1396,0
20241007,152000,413476432,1396,1396,1396,1396,0
20241007,151900,413476432,1396,1397,1397,1392,2995
20241007,151800,409303908,1397,1400,1400,1397,3032
20241007,151700,405066627,1399,1400,1400,1399,316
20241007,151600,404624508,1399,1399,1400,1399,443
20241007,151500,404004749,1399,1395,1400,1395,3351
20241007,151400,399320735,1394,1394,1395,1394,124
20241007,151300,399147837,1394,1397,1397,1394,1284
20241007,151200,397355738,1398,1396,1398,1396,225
20241007,151100,397041432,1396,1398,1398,1396,2037
20241007,151000,394197669,1398,1399,1399,1398,23
20241007,150900,394165513,1397,1396,1397,1395,4591
20241007,150800,387759082,1396,1397,1397,1396,17
20241007,150700,387735338,1398,1396,1399,1396,14
20241007,150600,387715777,1398,1398,1399,1396,146
20241007,150500,387511860,1397,1399,1399,1397,15
20241007,150400,387490889,1400,1400,1400,1399,114
20241007,150300,387331395,1399,1398,1401,1398,808
20241007,150200,386201673,1398,1398,1398,1398,40
20241007,150100,386145753,1398,1398,1398,1398,2
20241007,150000,386142957,1398,1397,1398,1395,1296
20241007,145900,384333592,1398,1398,1398,1398,10
20241007,145800,384319612,1398,1396,1398,1396,949
20241007,145700,382993775,1396,1396,1396,1396,4
20241007,145600,382988191,1396,1396,1396,1395,483
20241007,145500,382314273,1396,1396,1396,1396,5
20241007,145400,382307293,1396,1395,1396,1395,1641
20241007,145300,380017988,1394,1395,1396,1394,670
20241007,145200,379083652,1396,1396,1396,1396,8
20241007,145100,379072484,1396,1395,1396,1394,408
20241007,145000,378503318,1395,1395,1395,1393,1404
20241007,144900,376547385,1395,1395,1395,1394,35
20241007,144800,376498566,1395,1394,1395,1393,811
20241007,144700,375368603,1393,1393,1394,1393,68
20241007,144600,375273873,1393,1394,1395,1392,986
20241007,144500,373900621,1395,1393,1395,1393,737
20241007,144400,372873776,1393,1393,1393,1393,13
20241007,144300,372855667,1392,1392,1392,1392,490
20241007,144200,372173587,1393,1393,1393,1393,0
20241007,144100,372173587,1393,1393,1393,1393,773
20241007,144000,371096798,1393,1394,1394,1393,255
20241007,143900,370741580,1394,1393,1394,1393,91
20241007,143800,370614764,1394,1393,1394,1393,542
20241007,143700,369859258,1393,1392,1393,1392,1185
20241007,143600,368208569,1393,1392,1393,1392,93
20241007,143500,368079111,1392,1392,1392,1392,0
20241007,143400,368079111,1392,1392,1392,1392,391
20241007,143300,367534839,1393,1393,1393,1393,25
20241007,143200,367500014,1393,1393,1394,1393,9
20241007,143100,367487475,1393,1393,1393,1393,55
20241007,143000,367410860,1393,1393,1395,1393,624
20241007,142900,366541614,1394,1394,1395,1393,567
20241007,142800,365751162,1394,1393,1394,1393,23
20241007,142700,365719120,1393,1393,1393,1393,155
20241007,142600,365503205,1392,1392,1392,1392,0
20241007,142500,365503205,1392,1392,1393,1392,384
20241007,142400,364968674,1392,1394,1394,1392,8032
20241007,142300,353784621,1395,1395,1395,1395,0
20241007,142200,353784621,1395,1394,1395,1394,1004
20241007,142100,352385042,1395,1395,1395,1395,358
20241007,142000,351885632,1395,1395,1395,1395,241
20241007,141900,351549437,1395,1395,1395,1395,10
20241007,141800,351535487,1394,1395,1395,1394,229
20241007,141700,351216056,1395,1395,1395,1395,51
20241007,141600,351144911,1395,1395,1395,1394,68
20241007,141500,351050052,1395,1395,1395,1395,200
20241007,141400,350771052,1395,1395,1395,1395,5
20241007,141300,350764077,1394,1394,1394,1394,80
20241007,141200,350652557,1394,1394,1394,1394,207
20241007,141100,350363999,1395,1395,1395,1392,2986
20241007,141000,346205475,1395,1395,1395,1395,72
20241007,140900,346105035,1395,1395,1398,1395,2508
20241007,140800,342604705,1395,1395,1395,1395,10
20241007,140700,342590755,1395,1395,1395,1395,54
20241007,140600,342515425,1395,1394,1395,1394,289
20241007,140500,342112535,1395,1394,1395,1394,976
20241007,140400,340751361,1395,1395,1395,1395,10
20241007,140300,340737411,1395,1395,1395,1395,5
20241007,140200,340730436,1395,1395,1395,1395,2
20241007,140100,340727646,1395,1395,1395,1395,0
20241007,140000,340727646,1395,1394,1395,1394,3
20241007,135900,340723462,1394,1394,1394,1394,102
20241007,135800,340581274,1394,1394,1394,1394,1
20241007,135700,340579880,1394,1394,1394,1394,10
20241007,135600,340565940,1394,1394,1394,1394,200
20241007,135500,340287140,1393,1393,1393,1393,0
20241007,135400,340287140,1393,1393,1394,1393,20
20241007,135300,340259275,1392,1392,1392,1392,0
20241007,135200,340259275,1392,1392,1392,1392,1
20241007,135100,340257883,1394,1393,1394,1391,1349
20241007,135000,338380357,1394,1394,1394,1394,7
20241007,134900,338370599,1395,1392,1395,1392,476
20241007,134800,337707998,1392,1392,1392,1392,23
20241007,134700,337675982,1392,1392,1392,1391,1014
20241007,134600,336264505,1392,1392,1392,1392,333
20241007,134500,335800969,1392,1392,1392,1392,0
20241007,134400,335800969,1392,1391,1392,1391,603
20241007,134300,334962093,1391,1391,1391,1390,3700
20241007,134200,329815893,1391,1390,1391,1390,6
20241007,134100,329807548,1390,1390,1390,1390,315
20241007,134000,329369698,1390,1392,1392,1390,590
20241007,133900,328549313,1392,1391,1392,1391,42
20241007,133800,328490879,1391,1391,1391,1391,217
20241007,133700,328189032,1391,1394,1394,1391,1074
20241007,133600,326695023,1392,1396,1396,1392,9249
20241007,133500,313792041,1397,1397,1397,1397,0
20241007,133400,313792041,1397,1397,1397,1397,65
20241007,133300,313701236,1397,1397,1397,1397,0
20241007,133200,313701236,1397,1397,1397,1397,851
20241007,133100,312512389,1397,1397,1397,1397,1
20241007,133000,312510992,1398,1398,1398,1398,999
20241007,132900,311114390,1398,1398,1398,1398,30
20241007,132800,311072450,1398,1398,1398,1398,90
20241007,132700,310946630,1398,1398,1398,1398,0
20241007,132600,310946630,1398,1398,1398,1398,209
20241007,132500,310654448,1397,1397,1397,1397,1
20241007,132400,310653051,1397,1397,1397,1397,0
20241007,132300,310653051,1397,1396,1397,1396,1014
20241007,132200,309236705,1396,1396,1396,1396,1143
20241007,132100,307641077,1397,1397,1399,1397,1321
20241007,132000,305795546,1398,1399,1399,1398,114
20241007,131900,305636149,1399,1399,1399,1399,3
20241007,131800,305631952,1399,1399,1399,1399,1
20241007,131700,305630553,1399,1399,1399,1399,120
20241007,131600,305462673,1399,1399,1399,1399,1
20241007,131500,305461274,1396,1399,1399,1396,343
20241007,131400,304981423,1401,1399,1401,1399,2
20241007,131300,304978623,1397,1398,1398,1397,381
20241007,131200,304445993,1400,1400,1400,1400,0
20241007,131100,304445993,1400,1400,1402,1400,2905
20241007,131000,300376888,1398,1398,1398,1398,1
20241007,130900,300375490,1401,1401,1401,1401,0
20241007,130800,300375490,1401,1401,1401,1401,1383
20241007,130700,298437907,1398,1398,1398,1398,1
20241007,130600,298436509,1401,1401,1401,1401,0
20241007,130500,298436509,1401,1398,1401,1398,109
20241007,130400,298284117,1398,1397,1398,1397,2232
20241007,130300,295166010,1397,1397,1397,1397,0
20241007,130200,295166010,1397,1400,1400,1396,4013
20241007,130100,289561405,1400,1400,1400,1400,0
20241007,130000,289561405,1400,1402,1402,1400,1069
20241007,125900,288064474,1401,1401,1402,1401,128
20241007,125800,287885117,1402,1401,1402,1401,101
20241007,125700,287743608,1401,1401,1401,1401,2
20241007,125600,287740806,1401,1401,1401,1401,2
20241007,125500,287738004,1401,1399,1402,1399,232
20241007,125400,287412963,1400,1400,1401,1400,13
20241007,125300,287394755,1400,1400,1400,1400,0
20241007,125200,287394755,1400,1401,1401,1400,525
20241007,125100,286659239,1401,1400,1402,1400,376
20241007,125000,286132730,1400,1398,1400,1398,1197
20241007,124900,284459317,1398,1398,1398,1398,0
20241007,124800,284459317,1398,1397,1398,1397,3
20241007,124700,284455124,1397,1397,1397,1397,9
20241007,124600,284442551,1397,1398,1398,1397,20
20241007,124500,284414608,1397,1397,1398,1397,1640
20241007,124400,282123520,1397,1397,1397,1397,0
20241007,124300,282123520,1397,1397,1397,1397,2
20241007,124200,282120726,1397,1397,1397,1397,0
20241007,124100,282120726,1397,1397,1397,1396,888
20241007,124000,280880260,1397,1397,1397,1397,159
20241007,123900,280658137,1397,1397,1397,1397,0
20241007,123800,280658137,1397,1395,1397,1395,500
20241007,123700,279960135,1394,1394,1394,1394,58
20241007,123600,279879283,1393,1393,1396,1393,1544
20241007,123500,277727276,1394,1393,1394,1393,289
20241007,123400,277324597,1394,1394,1394,1394,1
20241007,123300,277323203,1394,1394,1394,1394,157
20241007,123200,277104345,1394,1394,1394,1394,192
20241007,123100,276836697,1394,1392,1394,1392,10
20241007,123000,276822764,1391,1394,1394,1391,2731
20241007,122900,273020297,1393,1393,1393,1392,693
20241007,122800,272054952,1393,1393,1393,1393,13
20241007,122700,272036843,1393,1393,1393,1393,179
20241007,122600,271787496,1393,1392,1393,1392,55
20241007,122500,271710934,1392,1391,1393,1391,68
20241007,122400,271616334,1393,1392,1393,1392,213
20241007,122300,271319836,1392,1392,1393,1392,1074
20241007,122200,269824825,1393,1393,1393,1393,43
20241007,122100,269764926,1394,1394,1395,1393,747
20241007,122000,268722872,1394,1393,1394,1393,1003
20241007,121900,267325690,1392,1392,1392,1392,2
20241007,121800,267322906,1393,1393,1393,1393,37
20241007,121700,267271365,1393,1396,1396,1393,2006
20241007,121600,264474895,1397,1399,1399,1397,3113
20241007,121500,260123597,1400,1400,1401,1400,472
20241007,121400,259462795,1400,1400,1400,1400,218
20241007,121300,259157595,1400,1400,1400,1400,100
20241007,121200,259017595,1401,1401,1401,1401,0
20241007,121100,259017595,1401,1402,1402,1401,789
20241007,121000,257911802,1402,1402,1402,1402,1
20241007,120900,257910400,1402,1402,1402,1402,100
20241007,120800,257770200,1402,1400,1402,1400,1138
20241007,120700,256176994,1399,1399,1399,1399,0
20241007,120600,256176994,1399,1399,1399,1399,101
20241007,120500,256035695,1400,1400,1400,1400,60
20241007,120400,255951695,1400,1400,1400,1400,0
20241007,120300,255951695,1400,1406,1406,1400,4723
20241007,120200,249324331,1405,1405,1405,1405,0
20241007,120100,249324331,1405,1405,1405,1405,15
20241007,120000,249303256,1405,1405,1405,1405,5
20241007,115900,249296231,1406,1406,1406,1406,0
20241007,115800,249296231,1406,1406,1406,1406,8
20241007,115700,249284983,1405,1405,1405,1405,194
20241007,115600,249012413,1405,1405,1405,1405,0
20241007,115500,249012413,1405,1405,1405,1405,94
20241007,115400,248880343,1405,1404,1405,1404,202
20241007,115300,248596656,1405,1405,1405,1405,1
20241007,115200,248595251,1405,1405,1406,1405,5
20241007,115100,248588224,1405,1405,1405,1405,199
20241007,115000,248308629,1405,1406,1406,1405,51
20241007,114900,248236924,1407,1407,1407,1407,0
20241007,114800,248236924,1407,1407,1407,1406,216
20241007,114700,247933076,1407,1407,1407,1407,1171
20241007,114600,246285479,1407,1407,1407,1407,0
20241007,114500,246285479,1407,1407,1407,1407,1
20241007,114400,246284072,1408,1408,1408,1408,0
20241007,114300,246284072,1408,1408,1408,1408,16
20241007,114200,246261544,1408,1408,1408,1408,235
20241007,114100,245930664,1410,1410,1410,1410,269
20241007,114000,245551374,1410,1410,1410,1410,0
20241007,113900,245551374,1410,1410,1410,1410,70
20241007,113800,245452674,1410,1410,1410,1410,0
20241007,113700,245452674,1410,1410,1410,1410,253
20241007,113600,245095944,1410,1410,1410,1408,1210
20241007,113500,243392128,1411,1411,1411,1411,0
20241007,113400,243392128,1411,1412,1413,1411,296
20241007,113300,242974151,1412,1412,1412,1412,2
20241007,113200,242971327,1412,1410,1412,1408,1851
20241007,113100,240364478,1410,1415,1415,1410,131
20241007,113000,240179529,1415,1415,1416,1414,102
20241007,112900,240035282,1415,1414,1416,1414,63
20241007,112800,239946139,1413,1415,1415,1413,135
20241007,112700,239755248,1415,1415,1416,1415,49
20241007,112600,239685912,1415,1416,1416,1415,503
20241007,112500,238974162,1415,1415,1416,1415,35
20241007,112400,238924617,1416,1415,1416,1415,694
20241007,112300,237942602,1414,1414,1415,1413,1706
20241007,112200,235530315,1413,1410,1415,1410,1363
20241007,112100,233606982,1410,1410,1411,1410,61
20241007,112000,233520967,1410,1411,1411,1410,125
20241007,111900,233344696,1411,1411,1411,1411,3
20241007,111800,233340463,1411,1411,1411,1411,3
20241007,111700,233336230,1410,1410,1410,1410,0
20241007,111600,233336230,1410,1410,1410,1410,16
20241007,111500,233313670,1411,1410,1411,1410,695
20241007,111400,232333707,1411,1410,1411,1410,810
20241007,111300,231191605,1410,1410,1410,1410,770
20241007,111200,230105905,1410,1410,1410,1410,1
20241007,111100,230104495,1411,1411,1411,1411,11
20241007,111000,230088974,1411,1410,1411,1409,164
20241007,110900,229857719,1409,1410,1410,1409,59
20241007,110800,229774584,1410,1410,1410,1410,100
20241007,110700,229633584,1410,1410,1410,1410,11
20241007,110600,229618074,1410,1410,1410,1410,165
20241007,110500,229385424,1411,1410,1411,1410,83
20241007,110400,229268316,1410,1410,1410,1410,146
20241007,110300,229062456,1412,1412,1413,1411,6149
20241007,110200,220380007,1413,1409,1413,1409,1134
20241007,110100,218780621,1410,1408,1410,1408,13
20241007,110000,218762307,1408,1406,1408,1406,12
20241007,105900,218745422,1405,1403,1406,1403,950
20241007,105800,217412566,1402,1401,1403,1401,4
20241007,105700,217406959,1401,1401,1401,1401,3186
20241007,105600,212943373,1402,1402,1402,1402,44
20241007,105500,212881685,1402,1402,1402,1402,187
20241007,105400,212619511,1403,1404,1404,1403,732
20241007,105300,211591845,1404,1402,1404,1402,543
20241007,105200,210830017,1403,1399,1404,1398,4629
20241007,105100,204353642,1399,1399,1400,1399,35
20241007,105000,204304674,1399,1399,1399,1399,201
20241007,104900,204023475,1399,1402,1402,1399,4288
20241007,104800,198022799,1401,1403,1403,1401,1055
20241007,104700,196543800,1403,1404,1404,1403,453
20241007,104600,195908107,1404,1406,1406,1402,2153
20241007,104500,192884695,1407,1410,1410,1407,2436
20241007,104400,189451429,1410,1410,1410,1410,0
20241007,104300,189451429,1410,1410,1410,1410,1125
20241007,104200,187865179,1410,1410,1410,1410,56
20241007,104100,187786219,1409,1410,1410,1409,212
20241007,104000,187487309,1410,1410,1410,1410,14
20241007,103900,187467569,1410,1411,1411,1410,657
20241007,103800,186541056,1410,1410,1410,1410,0
20241007,103700,186541056,1410,1410,1410,1410,0
20241007,103600,186541056,1410,1407,1411,1407,1103
20241007,103500,184987917,1407,1408,1408,1407,1227
20241007,103400,183260618,1408,1408,1408,1408,157
20241007,103300,183039562,1408,1408,1408,1408,530
20241007,103200,182293322,1409,1409,1409,1409,82
20241007,103100,182177784,1409,1409,1409,1409,0
20241007,103000,182177784,1409,1409,1409,1409,0
20241007,102900,182177784,1409,1409,1409,1409,0
20241007,102800,182177784,1409,1410,1410,1409,636
20241007,102700,181281623,1411,1410,1411,1410,104
20241007,102600,181134881,1411,1409,1411,1409,4730
20241007,102500,174470057,1409,1409,1409,1409,286
20241007,102400,174067083,1409,1409,1409,1409,159
20241007,102300,173843052,1410,1410,1410,1410,34
20241007,102200,173795112,1411,1410,1411,1410,3
20241007,102100,173790880,1410,1412,1412,1410,368
20241007,102000,173271638,1411,1411,1411,1411,17
20241007,101900,173247651,1411,1410,1412,1409,462
20241007,101800,172596651,1410,1411,1411,1410,890
20241007,101700,171341351,1411,1411,1412,1411,17
20241007,101600,171317354,1411,1413,1413,1411,478
20241007,101500,170642420,1413,1413,1413,1413,3
20241007,101400,170638181,1412,1412,1412,1412,470
20241007,101300,169974541,1412,1412,1412,1412,187
20241007,101200,169710497,1413,1413,1413,1413,106
20241007,101100,169560719,1414,1414,1414,1414,0
20241007,101000,169560719,1414,1414,1414,1414,109
20241007,100900,169406593,1415,1415,1415,1415,7
20241007,100800,169396688,1415,1414,1415,1414,142
20241007,100700,169195771,1414,1414,1414,1414,1
20241007,100600,169194357,1413,1413,1413,1413,0
20241007,100500,169194357,1413,1414,1414,1413,693
20241007,100400,168214456,1414,1413,1414,1413,274
20241007,100300,167827292,1412,1412,1412,1412,25
20241007,100200,167791992,1413,1413,1413,1413,5
20241007,100100,167784927,1413,1412,1413,1412,30
20241007,100000,167742565,1413,1411,1413,1411,125
20241007,095900,167566178,1410,1410,1410,1410,0
20241007,095800,167566178,1410,1410,1410,1410,1571
20241007,095700,165351068,1410,1409,1410,1409,212
20241007,095600,165052149,1410,1410,1410,1410,0
20241007,095500,165052149,1410,1411,1412,1409,50
20241007,095400,164981645,1412,1411,1412,1410,48
20241007,095300,164913915,1412,1412,1412,1412,46
20241007,095200,164848963,1411,1412,1412,1411,9
20241007,095100,164836261,1411,1409,1411,1409,96
20241007,095000,164700822,1409,1412,1412,1409,24
20241007,094900,164666949,1412,1413,1413,1412,445
20241007,094800,164038367,1413,1414,1414,1412,16
20241007,094700,164015764,1414,1413,1415,1413,3126
20241007,094600,159598719,1413,1412,1413,1412,1136
20241007,094500,157994681,1412,1411,1412,1411,291
20241007,094400,157584072,1411,1410,1411,1410,397
20241007,094300,157024297,1410,1411,1411,1409,15
20241007,094200,157003146,1410,1409,1411,1409,1867
20241007,094100,154370965,1409,1408,1410,1408,427
20241007,094000,153769722,1408,1408,1408,1408,0
20241007,093900,153769722,1408,1405,1409,1405,1405
20241007,093800,151794713,1403,1402,1405,1402,5115
20241007,093700,144623472,1403,1403,1403,1403,809
20241007,093600,143488445,1403,1405,1405,1403,3508
20241007,093500,138560152,1406,1408,1408,1406,6004
20241007,093400,130117708,1408,1409,1409,1408,206
20241007,093300,129827458,1409,1410,1410,1409,368
20241007,093200,129308590,1411,1411,1411,1411,23
20241007,093100,129276137,1411,1415,1415,1411,3354
20241007,093000,124537251,1415,1416,1416,1413,21
20241007,092900,124507535,1417,1416,1417,1416,13
20241007,092800,124489122,1416,1416,1418,1416,273
20241007,092700,124102065,1416,1415,1416,1415,4
20241007,092600,124096403,1413,1412,1413,1412,7096
20241007,092500,114069757,1412,1412,1412,1411,16
20241007,092400,114047170,1413,1409,1413,1409,3106
20241007,092300,109664991,1408,1409,1409,1407,561
20241007,092200,108874546,1410,1410,1411,1409,4007
20241007,092100,103222748,1410,1418,1418,1410,12465
20241007,092000,85619202,1418,1421,1421,1418,6183
20241007,091900,76847322,1421,1420,1421,1419,3056
20241007,091800,72506465,1420,1419,1421,1418,4103
20241007,091700,66683605,1418,1413,1418,1413,2139
20241007,091600,63653783,1413,1413,1413,1413,450
20241007,091500,63017933,1413,1410,1413,1408,355
20241007,091400,62516981,1411,1408,1411,1404,1164
20241007,091300,60878589,1404,1405,1408,1404,37
20241007,091200,60826533,1404,1405,1408,1404,162
20241007,091100,60598482,1404,1396,1405,1380,5104
20241007,091000,53510332,1395,1395,1407,1395,4858
20241007,090900,46718003,1395,1391,1395,1391,9372
20241007,090800,33651759,1391,1397,1397,1391,3657
20241007,090700,28554562,1398,1398,1398,1397,886
20241007,090600,27316649,1399,1401,1401,1396,2949
20241007,090500,23196636,1400,1404,1404,1396,6068
20241007,090400,14701325,1404,1412,1414,1404,2925
20241007,090300,10585763,1409,1410,1412,1409,272
20241007,090200,10202249,1410,1410,1410,1410,1332
20241007,090100,8324129,1410,1405,1410,1404,1252
20241007,090000,6565104,1404,1404,1404,1404,4676