KissMeData/106240/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,201300,17470480,1050,1050,1050,1050,3277
20241029,201200,17470480,1050,1050,1050,1050,0
20241029,201100,17470480,1050,1050,1050,1050,0
20241029,201000,17470480,1050,1050,1050,1050,0
20241029,200900,17470480,1050,1050,1050,1050,0
20241029,200800,17470480,1050,1050,1050,1050,0
20241029,200700,17470480,1050,1050,1050,1050,0
20241029,200600,17470480,1050,1050,1050,1050,0
20241029,200500,17470480,1050,1050,1050,1050,0
20241029,200400,17470480,1050,1050,1050,1050,0
20241029,200300,17470480,1050,1050,1050,1050,0
20241029,200200,17470480,1050,1050,1050,1050,0
20241029,200100,17470480,1050,1050,1050,1050,0
20241029,200000,17470480,1050,1050,1050,1050,0
20241029,195900,17470480,1050,1050,1050,1050,0
20241029,195800,17470480,1050,1050,1050,1050,0
20241029,195700,17470480,1050,1050,1050,1050,0
20241029,195600,17470480,1050,1050,1050,1050,0
20241029,195500,17470480,1050,1050,1050,1050,0
20241029,195400,17470480,1050,1050,1050,1050,0
20241029,195300,17470480,1050,1050,1050,1050,0
20241029,195200,17470480,1050,1050,1050,1050,0
20241029,195100,17470480,1050,1050,1050,1050,0
20241029,195000,17470480,1050,1050,1050,1050,0
20241029,194900,17470480,1050,1050,1050,1050,0
20241029,194800,17470480,1050,1050,1050,1050,0
20241029,194700,17470480,1050,1050,1050,1050,0
20241029,194600,17470480,1050,1050,1050,1050,0
20241029,194500,17470480,1050,1050,1050,1050,0
20241029,194400,17470480,1050,1050,1050,1050,0
20241029,194300,17470480,1050,1050,1050,1050,3277
20241029,194200,17470480,1050,1050,1050,1050,0
20241029,194100,17470480,1050,1050,1050,1050,0
20241029,194000,17470480,1050,1050,1050,1050,0
20241029,193900,17470480,1050,1050,1050,1050,0
20241029,193800,17470480,1050,1050,1050,1050,0
20241029,193700,17470480,1050,1050,1050,1050,0
20241029,193600,17470480,1050,1050,1050,1050,0
20241029,193500,17470480,1050,1050,1050,1050,0
20241029,193400,17470480,1050,1050,1050,1050,0
20241029,193300,17470480,1050,1050,1050,1050,0
20241029,193200,17470480,1050,1050,1050,1050,0
20241029,193100,17470480,1050,1050,1050,1050,0
20241029,193000,17470480,1050,1050,1050,1050,0
20241029,192900,17470480,1050,1050,1050,1050,0
20241029,192800,17470480,1050,1050,1050,1050,0
20241029,192700,17470480,1050,1050,1050,1050,0
20241029,192600,17470480,1050,1050,1050,1050,0
20241029,192500,17470480,1050,1050,1050,1050,0
20241029,192400,17470480,1050,1050,1050,1050,0
20241029,192300,17470480,1050,1050,1050,1050,0
20241029,192200,17470480,1050,1050,1050,1050,0
20241029,192100,17470480,1050,1050,1050,1050,0
20241029,192000,17470480,1050,1050,1050,1050,0
20241029,191900,17470480,1050,1050,1050,1050,0
20241029,191800,17470480,1050,1050,1050,1050,0
20241029,191700,17470480,1050,1050,1050,1050,0
20241029,191600,17470480,1050,1050,1050,1050,0
20241029,191500,17470480,1050,1050,1050,1050,0
20241029,191400,17470480,1050,1050,1050,1050,0
20241029,191300,17470480,1050,1050,1050,1050,3277
20241029,191200,17470480,1050,1050,1050,1050,0
20241029,191100,17470480,1050,1050,1050,1050,0
20241029,191000,17470480,1050,1050,1050,1050,0
20241029,190900,17470480,1050,1050,1050,1050,0
20241029,190800,17470480,1050,1050,1050,1050,0
20241029,190700,17470480,1050,1050,1050,1050,0
20241029,190600,17470480,1050,1050,1050,1050,0
20241029,190500,17470480,1050,1050,1050,1050,0
20241029,190400,17470480,1050,1050,1050,1050,0
20241029,190300,17470480,1050,1050,1050,1050,0
20241029,190200,17470480,1050,1050,1050,1050,0
20241029,190100,17470480,1050,1050,1050,1050,0
20241029,190000,17470480,1050,1050,1050,1050,0
20241029,185900,17470480,1050,1050,1050,1050,0
20241029,185800,17470480,1050,1050,1050,1050,0
20241029,185700,17470480,1050,1050,1050,1050,0
20241029,185600,17470480,1050,1050,1050,1050,0
20241029,185500,17470480,1050,1050,1050,1050,0
20241029,185400,17470480,1050,1050,1050,1050,0
20241029,185300,17470480,1050,1050,1050,1050,0
20241029,185200,17470480,1050,1050,1050,1050,0
20241029,185100,17470480,1050,1050,1050,1050,0
20241029,185000,17470480,1050,1050,1050,1050,0
20241029,184900,17470480,1050,1050,1050,1050,0
20241029,184800,17470480,1050,1050,1050,1050,0
20241029,184700,17470480,1050,1050,1050,1050,0
20241029,184600,17470480,1050,1050,1050,1050,0
20241029,184500,17470480,1050,1050,1050,1050,0
20241029,184400,17470480,1050,1050,1050,1050,0
20241029,184300,17470480,1050,1050,1050,1050,3277
20241029,184200,17470480,1050,1050,1050,1050,0
20241029,184100,17470480,1050,1050,1050,1050,0
20241029,184000,17470480,1050,1050,1050,1050,0
20241029,183900,17470480,1050,1050,1050,1050,0
20241029,183800,17470480,1050,1050,1050,1050,0
20241029,183700,17470480,1050,1050,1050,1050,0
20241029,183600,17470480,1050,1050,1050,1050,0
20241029,183500,17470480,1050,1050,1050,1050,0
20241029,183400,17470480,1050,1050,1050,1050,0
20241029,183300,17470480,1050,1050,1050,1050,0
20241029,183200,17470480,1050,1050,1050,1050,0
20241029,183100,17470480,1050,1050,1050,1050,0
20241029,183000,17470480,1050,1050,1050,1050,0
20241029,182900,17470480,1050,1050,1050,1050,0
20241029,182800,17470480,1050,1050,1050,1050,0
20241029,182700,17470480,1050,1050,1050,1050,0
20241029,182600,17470480,1050,1050,1050,1050,0
20241029,182500,17470480,1050,1050,1050,1050,0
20241029,182400,17470480,1050,1050,1050,1050,0
20241029,182300,17470480,1050,1050,1050,1050,0
20241029,182200,17470480,1050,1050,1050,1050,0
20241029,182100,17470480,1050,1050,1050,1050,0
20241029,182000,17470480,1050,1050,1050,1050,0
20241029,181900,17470480,1050,1050,1050,1050,0
20241029,181800,17470480,1050,1050,1050,1050,0
20241029,181700,17470480,1050,1050,1050,1050,0
20241029,181600,17470480,1050,1050,1050,1050,0
20241029,181500,17470480,1050,1050,1050,1050,0
20241029,181400,17470480,1050,1050,1050,1050,0
20241029,181300,17470480,1050,1050,1050,1050,3277
20241029,181200,17470480,1050,1050,1050,1050,0
20241029,181100,17470480,1050,1050,1050,1050,0
20241029,181000,17470480,1050,1050,1050,1050,0
20241029,180900,17470480,1050,1050,1050,1050,0
20241029,180800,17470480,1050,1050,1050,1050,0
20241029,180700,17470480,1050,1050,1050,1050,0
20241029,180600,17470480,1050,1050,1050,1050,0
20241029,180500,17470480,1050,1050,1050,1050,0
20241029,180400,17470480,1050,1050,1050,1050,0
20241029,180300,17470480,1050,1050,1050,1050,0
20241029,180200,17470480,1050,1050,1050,1050,0
20241029,180100,17470480,1050,1050,1050,1050,0
20241029,180000,17470480,1050,1050,1050,1050,0
20241029,175900,17470480,1050,1050,1050,1050,0
20241029,175800,17470480,1050,1050,1050,1050,0
20241029,175700,17470480,1050,1050,1050,1050,0
20241029,175600,17470480,1050,1050,1050,1050,0
20241029,175500,17470480,1050,1050,1050,1050,0
20241029,175400,17470480,1050,1050,1050,1050,0
20241029,175300,17470480,1050,1050,1050,1050,0
20241029,175200,17470480,1050,1050,1050,1050,0
20241029,175100,17470480,1050,1050,1050,1050,0
20241029,175000,17470480,1050,1050,1050,1050,0
20241029,174900,17470480,1050,1050,1050,1050,0
20241029,174800,17470480,1050,1050,1050,1050,0
20241029,174700,17470480,1050,1050,1050,1050,0
20241029,174600,17470480,1050,1050,1050,1050,0
20241029,174500,17470480,1050,1050,1050,1050,0
20241029,174400,17470480,1050,1050,1050,1050,0
20241029,174300,17470480,1050,1050,1050,1050,3277
20241029,174200,17470480,1050,1050,1050,1050,0
20241029,174100,17470480,1050,1050,1050,1050,0
20241029,174000,17470480,1050,1050,1050,1050,0
20241029,173900,17470480,1050,1050,1050,1050,0
20241029,173800,17470480,1050,1050,1050,1050,0
20241029,173700,17470480,1050,1050,1050,1050,0
20241029,173600,17470480,1050,1050,1050,1050,0
20241029,173500,17470480,1050,1050,1050,1050,0
20241029,173400,17470480,1050,1050,1050,1050,0
20241029,173300,17470480,1050,1050,1050,1050,0
20241029,173200,17470480,1050,1050,1050,1050,0
20241029,173100,17470480,1050,1050,1050,1050,0
20241029,173000,17470480,1050,1050,1050,1050,0
20241029,172900,17470480,1050,1050,1050,1050,0
20241029,172800,17470480,1050,1050,1050,1050,0
20241029,172700,17470480,1050,1050,1050,1050,0
20241029,172600,17470480,1050,1050,1050,1050,0
20241029,172500,17470480,1050,1050,1050,1050,0
20241029,172400,17470480,1050,1050,1050,1050,0
20241029,172300,17470480,1050,1050,1050,1050,0
20241029,172200,17470480,1050,1050,1050,1050,0
20241029,172100,17470480,1050,1050,1050,1050,0
20241029,172000,17470480,1050,1050,1050,1050,0
20241029,171900,17470480,1050,1050,1050,1050,0
20241029,171800,17470480,1050,1050,1050,1050,0
20241029,171700,17470480,1050,1050,1050,1050,0
20241029,171600,17470480,1050,1050,1050,1050,0
20241029,171500,17470480,1050,1050,1050,1050,0
20241029,171400,17470480,1050,1050,1050,1050,0
20241029,171300,17470480,1050,1050,1050,1050,3277
20241029,171200,17470480,1050,1050,1050,1050,0
20241029,171100,17470480,1050,1050,1050,1050,0
20241029,171000,17470480,1050,1050,1050,1050,0
20241029,170900,17470480,1050,1050,1050,1050,0
20241029,170800,17470480,1050,1050,1050,1050,0
20241029,170700,17470480,1050,1050,1050,1050,0
20241029,170600,17470480,1050,1050,1050,1050,0
20241029,170500,17470480,1050,1050,1050,1050,0
20241029,170400,17470480,1050,1050,1050,1050,0
20241029,170300,17470480,1050,1050,1050,1050,0
20241029,170200,17470480,1050,1050,1050,1050,0
20241029,170100,17470480,1050,1050,1050,1050,0
20241029,170000,17470480,1050,1050,1050,1050,0
20241029,165900,17470480,1050,1050,1050,1050,0
20241029,165800,17470480,1050,1050,1050,1050,0
20241029,165700,17470480,1050,1050,1050,1050,0
20241029,165600,17470480,1050,1050,1050,1050,0
20241029,165500,17470480,1050,1050,1050,1050,0
20241029,165400,17470480,1050,1050,1050,1050,0
20241029,165300,17470480,1050,1050,1050,1050,0
20241029,165200,17470480,1050,1050,1050,1050,0
20241029,165100,17470480,1050,1050,1050,1050,0
20241029,165000,17470480,1050,1050,1050,1050,0
20241029,164900,17470480,1050,1050,1050,1050,0
20241029,164800,17470480,1050,1050,1050,1050,0
20241029,164700,17470480,1050,1050,1050,1050,0
20241029,164600,17470480,1050,1050,1050,1050,0
20241029,164500,17470480,1050,1050,1050,1050,0
20241029,164400,17470480,1050,1050,1050,1050,0
20241029,164300,17470480,1050,1050,1050,1050,3277
20241029,164200,17470480,1050,1050,1050,1050,0
20241029,164100,17470480,1050,1050,1050,1050,0
20241029,164000,17470480,1050,1050,1050,1050,0
20241029,163900,17470480,1050,1050,1050,1050,0
20241029,163800,17470480,1050,1050,1050,1050,0
20241029,163700,17470480,1050,1050,1050,1050,0
20241029,163600,17470480,1050,1050,1050,1050,0
20241029,163500,17470480,1050,1050,1050,1050,0
20241029,163400,17470480,1050,1050,1050,1050,0
20241029,163300,17470480,1050,1050,1050,1050,0
20241029,163200,17470480,1050,1050,1050,1050,0
20241029,163100,17470480,1050,1050,1050,1050,0
20241029,163000,17470480,1050,1050,1050,1050,0
20241029,162900,17470480,1050,1050,1050,1050,0
20241029,162800,17470480,1050,1050,1050,1050,0
20241029,162700,17470480,1050,1050,1050,1050,0
20241029,162600,17470480,1050,1050,1050,1050,0
20241029,162500,17470480,1050,1050,1050,1050,0
20241029,162400,17470480,1050,1050,1050,1050,0
20241029,162300,17470480,1050,1050,1050,1050,0
20241029,162200,17470480,1050,1050,1050,1050,0
20241029,162100,17470480,1050,1050,1050,1050,0
20241029,162000,17470480,1050,1050,1050,1050,0
20241029,161900,17470480,1050,1050,1050,1050,0
20241029,161800,17470480,1050,1050,1050,1050,0
20241029,161700,17470480,1050,1050,1050,1050,0
20241029,161600,17470480,1050,1050,1050,1050,0
20241029,161500,17470480,1050,1050,1050,1050,0
20241029,161400,17470480,1050,1050,1050,1050,0
20241029,161300,17470480,1050,1050,1050,1050,3277
20241029,161200,17470480,1050,1050,1050,1050,0
20241029,161100,17470480,1050,1050,1050,1050,0
20241029,161000,17470480,1050,1050,1050,1050,0
20241029,160900,17470480,1050,1050,1050,1050,0
20241029,160800,17470480,1050,1050,1050,1050,0
20241029,160700,17470480,1050,1050,1050,1050,0
20241029,160600,17470480,1050,1050,1050,1050,0
20241029,160500,17470480,1050,1050,1050,1050,0
20241029,160400,17470480,1050,1050,1050,1050,0
20241029,160300,17470480,1050,1050,1050,1050,0
20241029,160200,17470480,1050,1050,1050,1050,0
20241029,160100,17470480,1050,1050,1050,1050,0
20241029,160000,17470480,1050,1050,1050,1050,0
20241029,155900,17470480,1050,1050,1050,1050,0
20241029,155800,17470480,1050,1050,1050,1050,0
20241029,155700,17470480,1050,1050,1050,1050,0
20241029,155600,17470480,1050,1050,1050,1050,0
20241029,155500,17470480,1050,1050,1050,1050,0
20241029,155400,17470480,1050,1050,1050,1050,0
20241029,155300,17470480,1050,1050,1050,1050,0
20241029,155200,17470480,1050,1050,1050,1050,0
20241029,155100,17470480,1050,1050,1050,1050,0
20241029,155000,17470480,1050,1050,1050,1050,0
20241029,154900,17470480,1050,1050,1050,1050,0
20241029,154800,17470480,1050,1050,1050,1050,0
20241029,154700,17470480,1050,1050,1050,1050,0
20241029,154600,17470480,1050,1050,1050,1050,0
20241029,154500,17470480,1050,1050,1050,1050,0
20241029,154400,17470480,1050,1050,1050,1050,0
20241029,154300,17470480,1050,1050,1050,1050,3277
20241029,154200,17470480,1050,1050,1050,1050,0
20241029,154100,17470480,1050,1050,1050,1050,0
20241029,154000,17470480,1050,1050,1050,1050,0
20241029,153900,17470480,1050,1050,1050,1050,0
20241029,153800,17470480,1050,1050,1050,1050,0
20241029,153700,17470480,1050,1050,1050,1050,0
20241029,153600,17470480,1050,1050,1050,1050,0
20241029,153500,17470480,1050,1050,1050,1050,0
20241029,153400,17470480,1050,1050,1050,1050,0
20241029,153300,17470480,1050,1050,1050,1050,0
20241029,153200,17470480,1050,1050,1050,1050,0
20241029,153100,17470480,1050,1050,1050,1050,0
20241029,153000,17470480,1050,1050,1050,1050,3277
20241029,152900,14029630,1048,1048,1048,1048,0
20241029,152800,14029630,1048,1048,1048,1048,0
20241029,152700,14029630,1048,1048,1048,1048,0
20241029,152600,14029630,1048,1048,1048,1048,0
20241029,152500,14029630,1048,1048,1048,1048,0
20241029,152400,14029630,1048,1048,1048,1048,0
20241029,152300,14029630,1048,1048,1048,1048,0
20241029,152200,14029630,1048,1048,1048,1048,0
20241029,152100,14029630,1048,1048,1048,1048,0
20241029,152000,14029630,1048,1048,1048,1048,0
20241029,151900,14029630,1048,1048,1048,1048,18
20241029,151800,14010766,1048,1048,1048,1048,18
20241029,151700,13991902,1041,1041,1041,1041,0
20241029,151600,13991902,1041,1040,1041,1040,534
20241029,151500,13436135,1040,1040,1040,1040,0
20241029,151400,13436135,1040,1038,1040,1038,884
20241029,151300,12518143,1038,1038,1038,1038,0
20241029,151200,12518143,1038,1038,1038,1038,0
20241029,151100,12518143,1038,1037,1038,1037,520
20241029,151000,11978867,1037,1037,1037,1037,0
20241029,150900,11978867,1037,1037,1037,1037,0
20241029,150800,11978867,1037,1037,1037,1037,10
20241029,150700,11968497,1037,1037,1037,1037,0
20241029,150600,11968497,1037,1037,1037,1037,5
20241029,150500,11963312,1037,1037,1037,1037,0
20241029,150400,11963312,1037,1037,1037,1037,0
20241029,150300,11963312,1037,1037,1037,1037,0
20241029,150200,11963312,1037,1037,1037,1037,0
20241029,150100,11963312,1037,1037,1037,1037,0
20241029,150000,11963312,1037,1037,1037,1037,0
20241029,145900,11963312,1037,1037,1037,1037,0
20241029,145800,11963312,1037,1037,1037,1037,0
20241029,145700,11963312,1037,1037,1037,1037,0
20241029,145600,11963312,1037,1037,1037,1037,0
20241029,145500,11963312,1037,1037,1037,1037,0
20241029,145400,11963312,1037,1037,1037,1037,0
20241029,145300,11963312,1037,1037,1037,1037,105
20241029,145200,11854427,1038,1038,1038,1038,0
20241029,145100,11854427,1038,1038,1038,1038,0
20241029,145000,11854427,1038,1038,1038,1038,0
20241029,144900,11854427,1038,1038,1038,1038,0
20241029,144800,11854427,1038,1038,1038,1038,0
20241029,144700,11854427,1038,1038,1038,1038,0
20241029,144600,11854427,1038,1038,1038,1038,0
20241029,144500,11854427,1038,1038,1038,1038,0
20241029,144400,11854427,1038,1038,1038,1038,0
20241029,144300,11854427,1038,1038,1038,1038,1
20241029,144200,11853389,1039,1039,1039,1039,0
20241029,144100,11853389,1039,1039,1039,1039,0
20241029,144000,11853389,1039,1040,1040,1039,559
20241029,143900,11272135,1040,1040,1040,1040,0
20241029,143800,11272135,1040,1040,1040,1040,0
20241029,143700,11272135,1040,1040,1040,1040,0
20241029,143600,11272135,1040,1040,1040,1040,0
20241029,143500,11272135,1040,1040,1040,1040,0
20241029,143400,11272135,1040,1040,1040,1040,0
20241029,143300,11272135,1040,1040,1040,1040,11
20241029,143200,11260695,1041,1041,1041,1041,0
20241029,143100,11260695,1041,1041,1041,1041,0
20241029,143000,11260695,1041,1041,1041,1041,1
20241029,142900,11259654,1041,1041,1041,1041,0
20241029,142800,11259654,1041,1041,1041,1041,0
20241029,142700,11259654,1041,1041,1041,1041,0
20241029,142600,11259654,1041,1041,1041,1041,0
20241029,142500,11259654,1041,1041,1041,1041,0
20241029,142400,11259654,1041,1041,1041,1041,0
20241029,142300,11259654,1041,1041,1041,1041,0
20241029,142200,11259654,1041,1041,1041,1041,0
20241029,142100,11259654,1041,1041,1041,1041,0
20241029,142000,11259654,1041,1042,1042,1041,204
20241029,141900,11047189,1043,1043,1043,1043,204
20241029,141800,10834417,1044,1045,1045,1044,4
20241029,141700,10830239,1045,1045,1045,1045,0
20241029,141600,10830239,1045,1046,1046,1045,2
20241029,141500,10828148,1047,1047,1047,1047,0
20241029,141400,10828148,1047,1047,1047,1047,0
20241029,141300,10828148,1047,1047,1047,1047,0
20241029,141200,10828148,1047,1047,1047,1047,0
20241029,141100,10828148,1047,1047,1047,1047,0
20241029,141000,10828148,1047,1047,1047,1047,0
20241029,140900,10828148,1047,1047,1047,1047,0
20241029,140800,10828148,1047,1047,1047,1047,0
20241029,140700,10828148,1047,1047,1047,1047,0
20241029,140600,10828148,1047,1047,1047,1047,1
20241029,140500,10827101,1048,1048,1048,1048,0
20241029,140400,10827101,1048,1048,1048,1048,0
20241029,140300,10827101,1048,1048,1048,1048,0
20241029,140200,10827101,1048,1048,1048,1048,0
20241029,140100,10827101,1048,1048,1048,1048,0
20241029,140000,10827101,1048,1048,1048,1048,0
20241029,135900,10827101,1048,1048,1048,1048,0
20241029,135800,10827101,1048,1048,1048,1048,0
20241029,135700,10827101,1048,1048,1048,1048,0
20241029,135600,10827101,1048,1048,1048,1048,0
20241029,135500,10827101,1048,1048,1048,1048,0
20241029,135400,10827101,1048,1048,1048,1048,0
20241029,135300,10827101,1048,1048,1048,1048,0
20241029,135200,10827101,1048,1048,1048,1048,0
20241029,135100,10827101,1048,1048,1048,1048,0
20241029,135000,10827101,1048,1048,1048,1048,0
20241029,134900,10827101,1048,1048,1048,1048,0
20241029,134800,10827101,1048,1048,1048,1048,0
20241029,134700,10827101,1048,1048,1048,1048,0
20241029,134600,10827101,1048,1048,1048,1048,0
20241029,134500,10827101,1048,1048,1048,1048,0
20241029,134400,10827101,1048,1048,1048,1048,0
20241029,134300,10827101,1048,1048,1048,1048,0
20241029,134200,10827101,1048,1048,1048,1048,0
20241029,134100,10827101,1048,1048,1048,1048,0
20241029,134000,10827101,1048,1048,1048,1048,0
20241029,133900,10827101,1048,1048,1048,1048,0
20241029,133800,10827101,1048,1048,1048,1048,0
20241029,133700,10827101,1048,1048,1048,1048,1
20241029,133600,10826053,1049,1049,1049,1049,0
20241029,133500,10826053,1049,1049,1049,1049,0
20241029,133400,10826053,1049,1049,1049,1049,0
20241029,133300,10826053,1049,1049,1049,1049,0
20241029,133200,10826053,1049,1049,1049,1049,0
20241029,133100,10826053,1049,1049,1049,1049,0
20241029,133000,10826053,1049,1049,1049,1049,0
20241029,132900,10826053,1049,1049,1049,1049,0
20241029,132800,10826053,1049,1049,1049,1049,0
20241029,132700,10826053,1049,1049,1049,1049,0
20241029,132600,10826053,1049,1049,1049,1049,0
20241029,132500,10826053,1049,1049,1049,1049,0
20241029,132400,10826053,1049,1049,1049,1049,0
20241029,132300,10826053,1049,1049,1049,1049,100
20241029,132200,10721153,1049,1049,1049,1049,0
20241029,132100,10721153,1049,1049,1049,1049,0
20241029,132000,10721153,1049,1049,1049,1049,0
20241029,131900,10721153,1049,1049,1049,1049,0
20241029,131800,10721153,1049,1049,1049,1049,0
20241029,131700,10721153,1049,1049,1049,1049,0
20241029,131600,10721153,1049,1049,1049,1049,0
20241029,131500,10721153,1049,1049,1049,1049,0
20241029,131400,10721153,1049,1049,1049,1049,0
20241029,131300,10721153,1049,1049,1049,1049,0
20241029,131200,10721153,1049,1049,1049,1049,0
20241029,131100,10721153,1049,1049,1049,1049,87
20241029,131000,10629890,1049,1049,1049,1049,0
20241029,130900,10629890,1049,1049,1049,1049,0
20241029,130800,10629890,1049,1049,1049,1049,0
20241029,130700,10629890,1049,1049,1049,1049,0
20241029,130600,10629890,1049,1049,1049,1049,0
20241029,130500,10629890,1049,1049,1049,1049,0
20241029,130400,10629890,1049,1049,1049,1049,0
20241029,130300,10629890,1049,1049,1049,1049,0
20241029,130200,10629890,1049,1049,1049,1049,0
20241029,130100,10629890,1049,1047,1049,1047,5
20241029,130000,10624651,1040,1040,1040,1040,0
20241029,125900,10624651,1040,1040,1040,1040,0
20241029,125800,10624651,1040,1040,1040,1040,0
20241029,125700,10624651,1040,1040,1040,1040,0
20241029,125600,10624651,1040,1040,1040,1040,0
20241029,125500,10624651,1040,1044,1044,1040,402
20241029,125400,10206245,1047,1047,1047,1047,0
20241029,125300,10206245,1047,1046,1047,1046,725
20241029,125200,9447836,1045,1046,1046,1045,2
20241029,125100,9445745,1044,1044,1044,1044,0
20241029,125000,9445745,1044,1044,1044,1044,0
20241029,124900,9445745,1044,1044,1044,1044,0
20241029,124800,9445745,1044,1044,1044,1044,0
20241029,124700,9445745,1044,1044,1044,1044,0
20241029,124600,9445745,1044,1044,1044,1044,0
20241029,124500,9445745,1044,1044,1044,1044,0
20241029,124400,9445745,1044,1044,1044,1044,0
20241029,124300,9445745,1044,1044,1044,1044,0
20241029,124200,9445745,1044,1044,1044,1044,0
20241029,124100,9445745,1044,1044,1044,1044,0
20241029,124000,9445745,1044,1044,1044,1044,0
20241029,123900,9445745,1044,1044,1044,1044,0
20241029,123800,9445745,1044,1044,1044,1044,0
20241029,123700,9445745,1044,1044,1044,1044,0
20241029,123600,9445745,1044,1044,1044,1044,0
20241029,123500,9445745,1044,1044,1044,1044,722
20241029,123400,8691977,1043,1043,1043,1043,0
20241029,123300,8691977,1043,1043,1043,1043,0
20241029,123200,8691977,1043,1043,1043,1043,3
20241029,123100,8688848,1041,1041,1041,1041,0
20241029,123000,8688848,1041,1041,1041,1041,0
20241029,122900,8688848,1041,1041,1041,1041,0
20241029,122800,8688848,1041,1041,1041,1041,4
20241029,122700,8684684,1046,1046,1046,1046,0
20241029,122600,8684684,1046,1046,1046,1046,0
20241029,122500,8684684,1046,1046,1046,1046,0
20241029,122400,8684684,1046,1046,1046,1046,0
20241029,122300,8684684,1046,1046,1046,1046,0
20241029,122200,8684684,1046,1046,1046,1046,0
20241029,122100,8684684,1046,1046,1046,1046,0
20241029,122000,8684684,1046,1046,1046,1046,0
20241029,121900,8684684,1046,1046,1046,1046,0
20241029,121800,8684684,1046,1046,1046,1046,0
20241029,121700,8684684,1046,1046,1046,1046,0
20241029,121600,8684684,1046,1046,1046,1046,0
20241029,121500,8684684,1046,1046,1046,1046,0
20241029,121400,8684684,1046,1046,1046,1046,0
20241029,121300,8684684,1046,1046,1046,1046,0
20241029,121200,8684684,1046,1046,1046,1046,0
20241029,121100,8684684,1046,1046,1046,1046,0
20241029,121000,8684684,1046,1046,1046,1046,0
20241029,120900,8684684,1046,1046,1046,1046,100
20241029,120800,8580084,1046,1046,1046,1046,0
20241029,120700,8580084,1046,1046,1046,1046,0
20241029,120600,8580084,1046,1046,1046,1046,0
20241029,120500,8580084,1046,1046,1046,1046,0
20241029,120400,8580084,1046,1046,1046,1046,0
20241029,120300,8580084,1046,1046,1046,1046,0
20241029,120200,8580084,1046,1046,1046,1046,0
20241029,120100,8580084,1046,1046,1046,1046,0
20241029,120000,8580084,1046,1046,1046,1046,0
20241029,115900,8580084,1046,1046,1046,1046,0
20241029,115800,8580084,1046,1046,1046,1046,0
20241029,115700,8580084,1046,1044,1046,1044,4
20241029,115600,8575902,1045,1046,1046,1045,7
20241029,115500,8568584,1046,1046,1046,1046,10
20241029,115400,8558124,1046,1046,1046,1046,0
20241029,115300,8558124,1046,1046,1046,1046,0
20241029,115200,8558124,1046,1046,1046,1046,0
20241029,115100,8558124,1046,1046,1046,1046,0
20241029,115000,8558124,1046,1046,1046,1046,0
20241029,114900,8558124,1046,1046,1046,1046,0
20241029,114800,8558124,1046,1047,1047,1046,2
20241029,114700,8556031,1045,1047,1047,1045,4
20241029,114600,8551847,1042,1042,1042,1042,0
20241029,114500,8551847,1042,1043,1043,1042,2
20241029,114400,8549762,1044,1044,1044,1044,0
20241029,114300,8549762,1044,1044,1044,1044,0
20241029,114200,8549762,1044,1044,1044,1044,1
20241029,114100,8548718,1045,1045,1045,1045,0
20241029,114000,8548718,1045,1045,1045,1045,0
20241029,113900,8548718,1045,1045,1045,1045,0
20241029,113800,8548718,1045,1045,1045,1045,0
20241029,113700,8548718,1045,1045,1045,1045,0
20241029,113600,8548718,1045,1045,1045,1045,0
20241029,113500,8548718,1045,1045,1045,1045,0
20241029,113400,8548718,1045,1045,1045,1045,0
20241029,113300,8548718,1045,1045,1045,1045,0
20241029,113200,8548718,1045,1046,1046,1045,713
20241029,113100,7802921,1047,1047,1047,1047,0
20241029,113000,7802921,1047,1047,1047,1047,0
20241029,112900,7802921,1047,1047,1047,1047,0
20241029,112800,7802921,1047,1047,1047,1047,0
20241029,112700,7802921,1047,1047,1047,1047,0
20241029,112600,7802921,1047,1047,1047,1047,0
20241029,112500,7802921,1047,1047,1047,1047,0
20241029,112400,7802921,1047,1047,1047,1047,0
20241029,112300,7802921,1047,1047,1047,1047,0
20241029,112200,7802921,1047,1047,1047,1047,0
20241029,112100,7802921,1047,1047,1047,1047,0
20241029,112000,7802921,1047,1047,1047,1047,2
20241029,111900,7800827,1047,1047,1047,1047,0
20241029,111800,7800827,1047,1047,1047,1047,0
20241029,111700,7800827,1047,1047,1047,1047,0
20241029,111600,7800827,1047,1047,1047,1047,1
20241029,111500,7799780,1047,1047,1047,1047,0
20241029,111400,7799780,1047,1047,1047,1047,34
20241029,111300,7764182,1047,1047,1047,1047,0
20241029,111200,7764182,1047,1047,1047,1047,0
20241029,111100,7764182,1047,1047,1047,1047,0
20241029,111000,7764182,1047,1047,1047,1047,0
20241029,110900,7764182,1047,1047,1047,1047,0
20241029,110800,7764182,1047,1047,1047,1047,0
20241029,110700,7764182,1047,1047,1047,1047,0
20241029,110600,7764182,1047,1047,1047,1047,0
20241029,110500,7764182,1047,1047,1047,1047,0
20241029,110400,7764182,1047,1047,1047,1047,0
20241029,110300,7764182,1047,1047,1047,1047,0
20241029,110200,7764182,1047,1049,1049,1047,200
20241029,110100,7554779,1049,1049,1049,1049,0
20241029,110000,7554779,1049,1049,1049,1049,0
20241029,105900,7554779,1049,1049,1049,1049,0
20241029,105800,7554779,1049,1049,1049,1049,0
20241029,105700,7554779,1049,1049,1049,1049,0
20241029,105600,7554779,1049,1049,1049,1049,0
20241029,105500,7554779,1049,1049,1049,1049,0
20241029,105400,7554779,1049,1049,1049,1049,0
20241029,105300,7554779,1049,1049,1049,1049,0
20241029,105200,7554779,1049,1049,1049,1049,0
20241029,105100,7554779,1049,1049,1049,1049,0
20241029,105000,7554779,1049,1049,1049,1049,0
20241029,104900,7554779,1049,1049,1049,1049,0
20241029,104800,7554779,1049,1049,1049,1049,0
20241029,104700,7554779,1049,1049,1049,1049,0
20241029,104600,7554779,1049,1049,1049,1049,0
20241029,104500,7554779,1049,1049,1049,1049,0
20241029,104400,7554779,1049,1049,1049,1049,0
20241029,104300,7554779,1049,1049,1049,1049,0
20241029,104200,7554779,1049,1049,1049,1049,10
20241029,104100,7544289,1049,1049,1049,1049,0
20241029,104000,7544289,1049,1049,1049,1049,0
20241029,103900,7544289,1049,1049,1049,1049,0
20241029,103800,7544289,1049,1049,1049,1049,0
20241029,103700,7544289,1049,1049,1049,1049,960
20241029,103600,6537249,1049,1049,1049,1049,15
20241029,103500,6521514,1051,1051,1051,1051,0
20241029,103400,6521514,1051,1051,1051,1051,0
20241029,103300,6521514,1051,1051,1051,1051,0
20241029,103200,6521514,1051,1051,1051,1051,0
20241029,103100,6521514,1051,1051,1051,1051,0
20241029,103000,6521514,1051,1051,1051,1051,0
20241029,102900,6521514,1051,1051,1051,1051,0
20241029,102800,6521514,1051,1051,1051,1051,0
20241029,102700,6521514,1051,1051,1051,1051,0
20241029,102600,6521514,1051,1051,1051,1051,0
20241029,102500,6521514,1051,1051,1051,1051,0
20241029,102400,6521514,1051,1051,1051,1051,0
20241029,102300,6521514,1051,1051,1051,1051,0
20241029,102200,6521514,1051,1051,1051,1051,0
20241029,102100,6521514,1051,1051,1051,1051,0
20241029,102000,6521514,1051,1051,1051,1051,0
20241029,101900,6521514,1051,1051,1051,1051,0
20241029,101800,6521514,1051,1051,1051,1051,0
20241029,101700,6521514,1051,1051,1051,1051,0
20241029,101600,6521514,1051,1051,1051,1051,0
20241029,101500,6521514,1051,1051,1051,1051,0
20241029,101400,6521514,1051,1051,1051,1051,0
20241029,101300,6521514,1051,1051,1051,1051,0
20241029,101200,6521514,1051,1051,1051,1051,0
20241029,101100,6521514,1051,1051,1051,1051,0
20241029,101000,6521514,1051,1051,1051,1051,0
20241029,100900,6521514,1051,1051,1051,1051,0
20241029,100800,6521514,1051,1051,1051,1051,0
20241029,100700,6521514,1051,1051,1051,1051,0
20241029,100600,6521514,1051,1051,1051,1051,2
20241029,100500,6519412,1043,1043,1043,1043,0
20241029,100400,6519412,1043,1043,1043,1043,0
20241029,100300,6519412,1043,1043,1043,1043,0
20241029,100200,6519412,1043,1043,1043,1043,0
20241029,100100,6519412,1043,1043,1043,1043,0
20241029,100000,6519412,1043,1043,1043,1043,0
20241029,095900,6519412,1043,1043,1043,1043,60
20241029,095800,6456832,1043,1043,1043,1043,0
20241029,095700,6456832,1043,1043,1043,1043,0
20241029,095600,6456832,1043,1043,1043,1043,2
20241029,095500,6454746,1051,1051,1051,1051,0
20241029,095400,6454746,1051,1051,1051,1051,0
20241029,095300,6454746,1051,1051,1051,1051,0
20241029,095200,6454746,1051,1051,1051,1051,0
20241029,095100,6454746,1051,1051,1051,1051,0
20241029,095000,6454746,1051,1051,1051,1051,0
20241029,094900,6454746,1051,1051,1051,1051,0
20241029,094800,6454746,1051,1051,1051,1051,74
20241029,094700,6376972,1051,1051,1051,1051,0
20241029,094600,6376972,1051,1051,1051,1051,0
20241029,094500,6376972,1051,1051,1051,1051,0
20241029,094400,6376972,1051,1051,1051,1051,0
20241029,094300,6376972,1051,1051,1051,1051,10
20241029,094200,6366462,1051,1050,1051,1050,49
20241029,094100,6315003,1050,1050,1050,1050,4
20241029,094000,6310803,1043,1043,1043,1043,0
20241029,093900,6310803,1043,1043,1043,1043,0
20241029,093800,6310803,1043,1043,1043,1043,0
20241029,093700,6310803,1043,1043,1043,1043,5
20241029,093600,6305588,1044,1044,1044,1044,0
20241029,093500,6305588,1044,1053,1053,1044,218
20241029,093400,6077987,1053,1053,1053,1053,0
20241029,093300,6077987,1053,1053,1053,1053,0
20241029,093200,6077987,1053,1053,1053,1053,0
20241029,093100,6077987,1053,1053,1053,1053,0
20241029,093000,6077987,1053,1053,1053,1053,12
20241029,092900,6065351,1055,1055,1055,1055,0
20241029,092800,6065351,1055,1055,1055,1055,0
20241029,092700,6065351,1055,1055,1055,1055,0
20241029,092600,6065351,1055,1055,1055,1055,0
20241029,092500,6065351,1055,1055,1055,1055,0
20241029,092400,6065351,1055,1055,1055,1055,0
20241029,092300,6065351,1055,1055,1055,1055,0
20241029,092200,6065351,1055,1055,1055,1055,0
20241029,092100,6065351,1055,1055,1055,1055,0
20241029,092000,6065351,1055,1055,1055,1055,0
20241029,091900,6065351,1055,1055,1055,1055,10
20241029,091800,6054801,1056,1056,1056,1056,0
20241029,091700,6054801,1056,1056,1056,1056,0
20241029,091600,6054801,1056,1056,1056,1056,0
20241029,091500,6054801,1056,1056,1056,1056,0
20241029,091400,6054801,1056,1056,1056,1056,843
20241029,091300,5164593,1056,1056,1056,1056,0
20241029,091200,5164593,1056,1056,1056,1056,339
20241029,091100,4806609,1056,1056,1056,1056,50
20241029,091000,4753809,1056,1056,1056,1056,0
20241029,090900,4753809,1056,1056,1056,1056,210
20241029,090800,4532049,1057,1057,1057,1057,0
20241029,090700,4532049,1057,1057,1057,1057,25
20241029,090600,4505624,1057,1057,1057,1057,0
20241029,090500,4505624,1057,1057,1057,1057,2
20241029,090400,4503510,1057,1057,1057,1057,3
20241029,090300,4500339,1056,1055,1056,1055,219
20241029,090200,4269105,1056,1056,1056,1056,0
20241029,090100,4269105,1056,1041,1056,1040,2249
20241029,090000,1922129,1059,1040,1059,1040,1848