KissMeData/038540/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192900,206714597,1746,1746,1746,1746,343
20241007,192800,206714597,1746,1746,1746,1746,0
20241007,192700,206714597,1746,1746,1746,1746,0
20241007,192600,206714597,1746,1746,1746,1746,0
20241007,192500,206714597,1746,1746,1746,1746,0
20241007,192400,206714597,1746,1746,1746,1746,0
20241007,192300,206714597,1746,1746,1746,1746,0
20241007,192200,206714597,1746,1746,1746,1746,0
20241007,192100,206714597,1746,1746,1746,1746,0
20241007,192000,206714597,1746,1746,1746,1746,0
20241007,191900,206714597,1746,1746,1746,1746,0
20241007,191800,206714597,1746,1746,1746,1746,0
20241007,191700,206714597,1746,1746,1746,1746,0
20241007,191600,206714597,1746,1746,1746,1746,0
20241007,191500,206714597,1746,1746,1746,1746,0
20241007,191400,206714597,1746,1746,1746,1746,0
20241007,191300,206714597,1746,1746,1746,1746,0
20241007,191200,206714597,1746,1746,1746,1746,0
20241007,191100,206714597,1746,1746,1746,1746,0
20241007,191000,206714597,1746,1746,1746,1746,0
20241007,190900,206714597,1746,1746,1746,1746,0
20241007,190800,206714597,1746,1746,1746,1746,0
20241007,190700,206714597,1746,1746,1746,1746,0
20241007,190600,206714597,1746,1746,1746,1746,0
20241007,190500,206714597,1746,1746,1746,1746,0
20241007,190400,206714597,1746,1746,1746,1746,0
20241007,190300,206714597,1746,1746,1746,1746,0
20241007,190200,206714597,1746,1746,1746,1746,0
20241007,190100,206714597,1746,1746,1746,1746,0
20241007,190000,206714597,1746,1746,1746,1746,0
20241007,185900,206714597,1746,1746,1746,1746,343
20241007,185800,206714597,1746,1746,1746,1746,0
20241007,185700,206714597,1746,1746,1746,1746,0
20241007,185600,206714597,1746,1746,1746,1746,0
20241007,185500,206714597,1746,1746,1746,1746,0
20241007,185400,206714597,1746,1746,1746,1746,0
20241007,185300,206714597,1746,1746,1746,1746,0
20241007,185200,206714597,1746,1746,1746,1746,0
20241007,185100,206714597,1746,1746,1746,1746,0
20241007,185000,206714597,1746,1746,1746,1746,0
20241007,184900,206714597,1746,1746,1746,1746,0
20241007,184800,206714597,1746,1746,1746,1746,0
20241007,184700,206714597,1746,1746,1746,1746,0
20241007,184600,206714597,1746,1746,1746,1746,0
20241007,184500,206714597,1746,1746,1746,1746,0
20241007,184400,206714597,1746,1746,1746,1746,0
20241007,184300,206714597,1746,1746,1746,1746,0
20241007,184200,206714597,1746,1746,1746,1746,0
20241007,184100,206714597,1746,1746,1746,1746,0
20241007,184000,206714597,1746,1746,1746,1746,0
20241007,183900,206714597,1746,1746,1746,1746,0
20241007,183800,206714597,1746,1746,1746,1746,0
20241007,183700,206714597,1746,1746,1746,1746,0
20241007,183600,206714597,1746,1746,1746,1746,0
20241007,183500,206714597,1746,1746,1746,1746,0
20241007,183400,206714597,1746,1746,1746,1746,0
20241007,183300,206714597,1746,1746,1746,1746,0
20241007,183200,206714597,1746,1746,1746,1746,0
20241007,183100,206714597,1746,1746,1746,1746,0
20241007,183000,206714597,1746,1746,1746,1746,0
20241007,182900,206714597,1746,1746,1746,1746,343
20241007,182800,206714597,1746,1746,1746,1746,0
20241007,182700,206714597,1746,1746,1746,1746,0
20241007,182600,206714597,1746,1746,1746,1746,0
20241007,182500,206714597,1746,1746,1746,1746,0
20241007,182400,206714597,1746,1746,1746,1746,0
20241007,182300,206714597,1746,1746,1746,1746,0
20241007,182200,206714597,1746,1746,1746,1746,0
20241007,182100,206714597,1746,1746,1746,1746,0
20241007,182000,206714597,1746,1746,1746,1746,0
20241007,181900,206714597,1746,1746,1746,1746,0
20241007,181800,206714597,1746,1746,1746,1746,0
20241007,181700,206714597,1746,1746,1746,1746,0
20241007,181600,206714597,1746,1746,1746,1746,0
20241007,181500,206714597,1746,1746,1746,1746,0
20241007,181400,206714597,1746,1746,1746,1746,0
20241007,181300,206714597,1746,1746,1746,1746,0
20241007,181200,206714597,1746,1746,1746,1746,0
20241007,181100,206714597,1746,1746,1746,1746,0
20241007,181000,206714597,1746,1746,1746,1746,0
20241007,180900,206714597,1746,1746,1746,1746,0
20241007,180800,206714597,1746,1746,1746,1746,0
20241007,180700,206714597,1746,1746,1746,1746,0
20241007,180600,206714597,1746,1746,1746,1746,0
20241007,180500,206714597,1746,1746,1746,1746,0
20241007,180400,206714597,1746,1746,1746,1746,0
20241007,180300,206714597,1746,1746,1746,1746,0
20241007,180200,206714597,1746,1746,1746,1746,0
20241007,180100,206714597,1746,1746,1746,1746,0
20241007,180000,206714597,1746,1746,1746,1746,0
20241007,175900,206714597,1746,1746,1746,1746,343
20241007,175800,206714597,1746,1746,1746,1746,0
20241007,175700,206714597,1746,1746,1746,1746,0
20241007,175600,206714597,1746,1746,1746,1746,0
20241007,175500,206714597,1746,1746,1746,1746,0
20241007,175400,206714597,1746,1746,1746,1746,0
20241007,175300,206714597,1746,1746,1746,1746,0
20241007,175200,206714597,1746,1746,1746,1746,0
20241007,175100,206714597,1746,1746,1746,1746,0
20241007,175000,206714597,1746,1746,1746,1746,0
20241007,174900,206714597,1746,1746,1746,1746,0
20241007,174800,206714597,1746,1746,1746,1746,0
20241007,174700,206714597,1746,1746,1746,1746,0
20241007,174600,206714597,1746,1746,1746,1746,0
20241007,174500,206714597,1746,1746,1746,1746,0
20241007,174400,206714597,1746,1746,1746,1746,0
20241007,174300,206714597,1746,1746,1746,1746,0
20241007,174200,206714597,1746,1746,1746,1746,0
20241007,174100,206714597,1746,1746,1746,1746,0
20241007,174000,206714597,1746,1746,1746,1746,0
20241007,173900,206714597,1746,1746,1746,1746,0
20241007,173800,206714597,1746,1746,1746,1746,0
20241007,173700,206714597,1746,1746,1746,1746,0
20241007,173600,206714597,1746,1746,1746,1746,0
20241007,173500,206714597,1746,1746,1746,1746,0
20241007,173400,206714597,1746,1746,1746,1746,0
20241007,173300,206714597,1746,1746,1746,1746,0
20241007,173200,206714597,1746,1746,1746,1746,0
20241007,173100,206714597,1746,1746,1746,1746,0
20241007,173000,206714597,1746,1746,1746,1746,0
20241007,172900,206714597,1746,1746,1746,1746,343
20241007,172800,206714597,1746,1746,1746,1746,0
20241007,172700,206714597,1746,1746,1746,1746,0
20241007,172600,206714597,1746,1746,1746,1746,0
20241007,172500,206714597,1746,1746,1746,1746,0
20241007,172400,206714597,1746,1746,1746,1746,0
20241007,172300,206714597,1746,1746,1746,1746,0
20241007,172200,206714597,1746,1746,1746,1746,0
20241007,172100,206714597,1746,1746,1746,1746,0
20241007,172000,206714597,1746,1746,1746,1746,0
20241007,171900,206714597,1746,1746,1746,1746,0
20241007,171800,206714597,1746,1746,1746,1746,0
20241007,171700,206714597,1746,1746,1746,1746,0
20241007,171600,206714597,1746,1746,1746,1746,0
20241007,171500,206714597,1746,1746,1746,1746,0
20241007,171400,206714597,1746,1746,1746,1746,0
20241007,171300,206714597,1746,1746,1746,1746,0
20241007,171200,206714597,1746,1746,1746,1746,0
20241007,171100,206714597,1746,1746,1746,1746,0
20241007,171000,206714597,1746,1746,1746,1746,0
20241007,170900,206714597,1746,1746,1746,1746,0
20241007,170800,206714597,1746,1746,1746,1746,0
20241007,170700,206714597,1746,1746,1746,1746,0
20241007,170600,206714597,1746,1746,1746,1746,0
20241007,170500,206714597,1746,1746,1746,1746,0
20241007,170400,206714597,1746,1746,1746,1746,0
20241007,170300,206714597,1746,1746,1746,1746,0
20241007,170200,206714597,1746,1746,1746,1746,0
20241007,170100,206714597,1746,1746,1746,1746,0
20241007,170000,206714597,1746,1746,1746,1746,0
20241007,165900,206714597,1746,1746,1746,1746,343
20241007,165800,206714597,1746,1746,1746,1746,0
20241007,165700,206714597,1746,1746,1746,1746,0
20241007,165600,206714597,1746,1746,1746,1746,0
20241007,165500,206714597,1746,1746,1746,1746,0
20241007,165400,206714597,1746,1746,1746,1746,0
20241007,165300,206714597,1746,1746,1746,1746,0
20241007,165200,206714597,1746,1746,1746,1746,0
20241007,165100,206714597,1746,1746,1746,1746,0
20241007,165000,206714597,1746,1746,1746,1746,0
20241007,164900,206714597,1746,1746,1746,1746,0
20241007,164800,206714597,1746,1746,1746,1746,0
20241007,164700,206714597,1746,1746,1746,1746,0
20241007,164600,206714597,1746,1746,1746,1746,0
20241007,164500,206714597,1746,1746,1746,1746,0
20241007,164400,206714597,1746,1746,1746,1746,0
20241007,164300,206714597,1746,1746,1746,1746,0
20241007,164200,206714597,1746,1746,1746,1746,0
20241007,164100,206714597,1746,1746,1746,1746,0
20241007,164000,206714597,1746,1746,1746,1746,0
20241007,163900,206714597,1746,1746,1746,1746,0
20241007,163800,206714597,1746,1746,1746,1746,0
20241007,163700,206714597,1746,1746,1746,1746,0
20241007,163600,206714597,1746,1746,1746,1746,0
20241007,163500,206714597,1746,1746,1746,1746,0
20241007,163400,206714597,1746,1746,1746,1746,0
20241007,163300,206714597,1746,1746,1746,1746,0
20241007,163200,206714597,1746,1746,1746,1746,0
20241007,163100,206714597,1746,1746,1746,1746,0
20241007,163000,206714597,1746,1746,1746,1746,0
20241007,162900,206714597,1746,1746,1746,1746,343
20241007,162800,206714597,1746,1746,1746,1746,0
20241007,162700,206714597,1746,1746,1746,1746,0
20241007,162600,206714597,1746,1746,1746,1746,0
20241007,162500,206714597,1746,1746,1746,1746,0
20241007,162400,206714597,1746,1746,1746,1746,0
20241007,162300,206714597,1746,1746,1746,1746,0
20241007,162200,206714597,1746,1746,1746,1746,0
20241007,162100,206714597,1746,1746,1746,1746,0
20241007,162000,206714597,1746,1746,1746,1746,0
20241007,161900,206714597,1746,1746,1746,1746,0
20241007,161800,206714597,1746,1746,1746,1746,0
20241007,161700,206714597,1746,1746,1746,1746,0
20241007,161600,206714597,1746,1746,1746,1746,0
20241007,161500,206714597,1746,1746,1746,1746,0
20241007,161400,206714597,1746,1746,1746,1746,0
20241007,161300,206714597,1746,1746,1746,1746,0
20241007,161200,206714597,1746,1746,1746,1746,0
20241007,161100,206714597,1746,1746,1746,1746,0
20241007,161000,206714597,1746,1746,1746,1746,0
20241007,160900,206714597,1746,1746,1746,1746,0
20241007,160800,206714597,1746,1746,1746,1746,0
20241007,160700,206714597,1746,1746,1746,1746,0
20241007,160600,206714597,1746,1746,1746,1746,0
20241007,160500,206714597,1746,1746,1746,1746,0
20241007,160400,206714597,1746,1746,1746,1746,0
20241007,160300,206714597,1746,1746,1746,1746,0
20241007,160200,206714597,1746,1746,1746,1746,0
20241007,160100,206714597,1746,1746,1746,1746,0
20241007,160000,206714597,1746,1746,1746,1746,0
20241007,155900,206714597,1746,1746,1746,1746,343
20241007,155800,206714597,1746,1746,1746,1746,0
20241007,155700,206714597,1746,1746,1746,1746,0
20241007,155600,206714597,1746,1746,1746,1746,0
20241007,155500,206714597,1746,1746,1746,1746,0
20241007,155400,206714597,1746,1746,1746,1746,0
20241007,155300,206714597,1746,1746,1746,1746,0
20241007,155200,206714597,1746,1746,1746,1746,0
20241007,155100,206714597,1746,1746,1746,1746,0
20241007,155000,206714597,1746,1746,1746,1746,0
20241007,154900,206714597,1746,1746,1746,1746,0
20241007,154800,206714597,1746,1746,1746,1746,0
20241007,154700,206714597,1746,1746,1746,1746,0
20241007,154600,206714597,1746,1746,1746,1746,0
20241007,154500,206714597,1746,1746,1746,1746,0
20241007,154400,206714597,1746,1746,1746,1746,0
20241007,154300,206714597,1746,1746,1746,1746,0
20241007,154200,206714597,1746,1746,1746,1746,0
20241007,154100,206714597,1746,1746,1746,1746,0
20241007,154000,206714597,1746,1746,1746,1746,0
20241007,153900,206714597,1746,1746,1746,1746,0
20241007,153800,206714597,1746,1746,1746,1746,0
20241007,153700,206714597,1746,1746,1746,1746,0
20241007,153600,206714597,1746,1746,1746,1746,0
20241007,153500,206714597,1746,1746,1746,1746,0
20241007,153400,206714597,1746,1746,1746,1746,0
20241007,153300,206714597,1746,1746,1746,1746,0
20241007,153200,206714597,1746,1746,1746,1746,0
20241007,153100,206714597,1746,1746,1746,1746,0
20241007,153000,206714597,1746,1746,1746,1746,343
20241007,152900,206115719,1741,1741,1741,1741,0
20241007,152800,206115719,1741,1741,1741,1741,0
20241007,152700,206115719,1741,1741,1741,1741,0
20241007,152600,206115719,1741,1741,1741,1741,0
20241007,152500,206115719,1741,1741,1741,1741,0
20241007,152400,206115719,1741,1741,1741,1741,0
20241007,152300,206115719,1741,1741,1741,1741,0
20241007,152200,206115719,1741,1741,1741,1741,0
20241007,152100,206115719,1741,1741,1741,1741,0
20241007,152000,206115719,1741,1741,1741,1741,0
20241007,151900,206115719,1741,1741,1741,1741,155
20241007,151800,205845864,1742,1742,1742,1742,57
20241007,151700,205746570,1741,1741,1741,1741,5
20241007,151600,205737865,1741,1741,1742,1741,61
20241007,151500,205631659,1741,1741,1741,1741,122
20241007,151400,205419257,1741,1741,1741,1741,10
20241007,151300,205401847,1741,1741,1741,1741,0
20241007,151200,205401847,1741,1741,1741,1741,2
20241007,151100,205398365,1741,1741,1741,1741,5
20241007,151000,205389660,1741,1741,1741,1741,240
20241007,150900,204971820,1742,1742,1743,1742,4287
20241007,150800,197500158,1742,1742,1742,1742,0
20241007,150700,197500158,1742,1742,1742,1742,0
20241007,150600,197500158,1742,1742,1742,1742,0
20241007,150500,197500158,1742,1742,1742,1742,119
20241007,150400,197292860,1743,1743,1743,1743,0
20241007,150300,197292860,1743,1743,1743,1743,0
20241007,150200,197292860,1743,1743,1743,1743,0
20241007,150100,197292860,1743,1743,1743,1743,0
20241007,150000,197292860,1743,1743,1743,1743,0
20241007,145900,197292860,1743,1743,1743,1743,0
20241007,145800,197292860,1743,1743,1743,1743,0
20241007,145700,197292860,1743,1743,1743,1743,100
20241007,145600,197118560,1743,1741,1743,1741,511
20241007,145500,196228869,1741,1741,1741,1741,1
20241007,145400,196227128,1741,1741,1741,1741,0
20241007,145300,196227128,1741,1741,1741,1741,3
20241007,145200,196221905,1737,1737,1737,1737,0
20241007,145100,196221905,1737,1737,1737,1737,0
20241007,145000,196221905,1737,1737,1737,1737,0
20241007,144900,196221905,1737,1741,1741,1737,1694
20241007,144800,193273423,1741,1741,1741,1741,657
20241007,144700,192129586,1741,1741,1741,1741,0
20241007,144600,192129586,1741,1741,1741,1741,0
20241007,144500,192129586,1741,1741,1741,1741,0
20241007,144400,192129586,1741,1741,1741,1741,0
20241007,144300,192129586,1741,1741,1741,1741,0
20241007,144200,192129586,1741,1741,1741,1741,0
20241007,144100,192129586,1741,1741,1741,1741,19
20241007,144000,192096507,1741,1741,1741,1741,647
20241007,143900,190970080,1745,1745,1745,1745,101
20241007,143800,190793835,1745,1745,1745,1745,0
20241007,143700,190793835,1745,1745,1745,1745,0
20241007,143600,190793835,1745,1745,1745,1745,0
20241007,143500,190793835,1745,1745,1745,1745,1
20241007,143400,190792090,1744,1744,1744,1744,0
20241007,143300,190792090,1744,1744,1744,1744,0
20241007,143200,190792090,1744,1744,1744,1744,0
20241007,143100,190792090,1744,1744,1744,1744,0
20241007,143000,190792090,1744,1744,1744,1744,416
20241007,142900,190066586,1746,1746,1746,1746,0
20241007,142800,190066586,1746,1746,1746,1746,0
20241007,142700,190066586,1746,1746,1746,1746,0
20241007,142600,190066586,1746,1746,1746,1746,0
20241007,142500,190066586,1746,1746,1746,1746,0
20241007,142400,190066586,1746,1746,1746,1746,0
20241007,142300,190066586,1746,1746,1746,1746,0
20241007,142200,190066586,1746,1746,1746,1746,0
20241007,142100,190066586,1746,1746,1746,1746,0
20241007,142000,190066586,1746,1746,1746,1746,0
20241007,141900,190066586,1746,1746,1746,1746,1
20241007,141800,190064840,1744,1744,1744,1744,15
20241007,141700,190038680,1746,1746,1746,1746,0
20241007,141600,190038680,1746,1746,1746,1746,1000
20241007,141500,188292680,1746,1746,1746,1746,1
20241007,141400,188290934,1744,1744,1744,1744,83
20241007,141300,188146182,1744,1744,1744,1744,0
20241007,141200,188146182,1744,1744,1744,1744,0
20241007,141100,188146182,1744,1744,1744,1744,0
20241007,141000,188146182,1744,1744,1744,1744,0
20241007,140900,188146182,1744,1744,1744,1744,0
20241007,140800,188146182,1744,1744,1744,1744,0
20241007,140700,188146182,1744,1744,1744,1744,0
20241007,140600,188146182,1744,1744,1744,1744,0
20241007,140500,188146182,1744,1744,1744,1744,1
20241007,140400,188144438,1745,1744,1745,1744,517
20241007,140300,187242429,1743,1743,1743,1743,0
20241007,140200,187242429,1743,1743,1743,1743,0
20241007,140100,187242429,1743,1743,1743,1743,0
20241007,140000,187242429,1743,1743,1743,1743,86
20241007,135900,187092531,1743,1743,1743,1743,158
20241007,135800,186817137,1743,1743,1743,1743,0
20241007,135700,186817137,1743,1743,1743,1743,0
20241007,135600,186817137,1743,1743,1743,1743,1
20241007,135500,186815394,1740,1740,1740,1740,0
20241007,135400,186815394,1740,1740,1740,1740,0
20241007,135300,186815394,1740,1740,1740,1740,0
20241007,135200,186815394,1740,1740,1740,1740,1204
20241007,135100,184720434,1740,1740,1740,1740,1
20241007,135000,184718694,1740,1740,1740,1740,100
20241007,134900,184544694,1740,1740,1740,1740,1
20241007,134800,184542954,1740,1740,1740,1740,0
20241007,134700,184542954,1740,1740,1740,1740,0
20241007,134600,184542954,1740,1740,1744,1737,2636
20241007,134500,179955986,1737,1737,1737,1737,224
20241007,134400,179566898,1744,1744,1744,1744,0
20241007,134300,179566898,1744,1744,1744,1744,0
20241007,134200,179566898,1744,1744,1744,1744,0
20241007,134100,179566898,1744,1744,1744,1744,0
20241007,134000,179566898,1744,1744,1744,1744,0
20241007,133900,179566898,1744,1744,1744,1744,1
20241007,133800,179565154,1745,1745,1745,1745,0
20241007,133700,179565154,1745,1745,1745,1745,0
20241007,133600,179565154,1745,1745,1745,1745,0
20241007,133500,179565154,1745,1745,1745,1745,1
20241007,133400,179563409,1745,1745,1745,1745,0
20241007,133300,179563409,1745,1745,1745,1745,0
20241007,133200,179563409,1745,1745,1745,1745,254
20241007,133100,179120179,1745,1745,1745,1745,0
20241007,133000,179120179,1745,1745,1745,1745,246
20241007,132900,178690909,1746,1746,1746,1746,0
20241007,132800,178690909,1746,1746,1746,1746,0
20241007,132700,178690909,1746,1746,1746,1746,0
20241007,132600,178690909,1746,1746,1746,1746,0
20241007,132500,178690909,1746,1746,1746,1746,1
20241007,132400,178689163,1746,1746,1746,1746,0
20241007,132300,178689163,1746,1746,1746,1746,0
20241007,132200,178689163,1746,1746,1746,1746,0
20241007,132100,178689163,1746,1746,1746,1746,0
20241007,132000,178689163,1746,1746,1746,1746,0
20241007,131900,178689163,1746,1746,1746,1746,1
20241007,131800,178687417,1746,1746,1746,1746,0
20241007,131700,178687417,1746,1746,1746,1746,0
20241007,131600,178687417,1746,1746,1746,1746,0
20241007,131500,178687417,1746,1746,1746,1746,1
20241007,131400,178685671,1742,1742,1742,1742,0
20241007,131300,178685671,1742,1742,1742,1742,1458
20241007,131200,176145835,1746,1746,1746,1746,0
20241007,131100,176145835,1746,1746,1746,1746,0
20241007,131000,176145835,1746,1746,1746,1746,0
20241007,130900,176145835,1746,1746,1746,1746,0
20241007,130800,176145835,1746,1745,1746,1745,242
20241007,130700,175723515,1745,1745,1745,1745,251
20241007,130600,175285520,1745,1745,1745,1745,525
20241007,130500,174369395,1745,1742,1745,1742,2530
20241007,130400,169959262,1742,1742,1742,1742,0
20241007,130300,169959262,1742,1742,1742,1742,20
20241007,130200,169924422,1740,1740,1740,1740,17
20241007,130100,169894842,1742,1742,1742,1742,0
20241007,130000,169894842,1742,1737,1742,1737,700
20241007,125900,168677422,1736,1736,1739,1736,1323
20241007,125800,166379868,1736,1740,1742,1736,2800
20241007,125700,161514331,1739,1739,1739,1739,0
20241007,125600,161514331,1739,1739,1739,1739,0
20241007,125500,161514331,1739,1739,1739,1739,1
20241007,125400,161512592,1740,1740,1740,1740,0
20241007,125300,161512592,1740,1740,1740,1740,0
20241007,125200,161512592,1740,1740,1740,1740,1
20241007,125100,161510852,1740,1740,1740,1740,0
20241007,125000,161510852,1740,1740,1740,1740,1
20241007,124900,161509112,1739,1739,1739,1739,1
20241007,124800,161507373,1738,1738,1738,1738,8
20241007,124700,161493469,1737,1737,1737,1737,0
20241007,124600,161493469,1737,1737,1737,1737,11
20241007,124500,161474362,1737,1740,1741,1737,316
20241007,124400,160924300,1741,1741,1741,1741,0
20241007,124300,160924300,1741,1741,1741,1741,0
20241007,124200,160924300,1741,1741,1741,1741,0
20241007,124100,160924300,1741,1741,1741,1741,0
20241007,124000,160924300,1741,1741,1741,1741,0
20241007,123900,160924300,1741,1741,1741,1741,1
20241007,123800,160922559,1741,1741,1741,1741,0
20241007,123700,160922559,1741,1741,1741,1741,0
20241007,123600,160922559,1741,1741,1741,1741,0
20241007,123500,160922559,1741,1737,1741,1737,3
20241007,123400,160917344,1737,1737,1737,1737,0
20241007,123300,160917344,1737,1741,1741,1737,1330
20241007,123200,158601934,1741,1741,1741,1741,26
20241007,123100,158556668,1741,1741,1741,1741,0
20241007,123000,158556668,1741,1741,1741,1741,0
20241007,122900,158556668,1741,1741,1741,1741,1
20241007,122800,158554927,1740,1740,1740,1740,0
20241007,122700,158554927,1740,1740,1740,1740,0
20241007,122600,158554927,1740,1740,1740,1740,0
20241007,122500,158554927,1740,1740,1740,1740,1
20241007,122400,158553187,1739,1739,1739,1739,0
20241007,122300,158553187,1739,1739,1739,1739,0
20241007,122200,158553187,1739,1739,1739,1739,0
20241007,122100,158553187,1739,1739,1739,1739,10
20241007,122000,158535797,1739,1740,1740,1739,951
20241007,121900,156881191,1740,1740,1740,1740,1
20241007,121800,156879451,1740,1740,1740,1740,39
20241007,121700,156811591,1741,1741,1741,1741,0
20241007,121600,156811591,1741,1741,1741,1741,0
20241007,121500,156811591,1741,1741,1741,1741,1
20241007,121400,156809850,1740,1740,1740,1740,18
20241007,121300,156778530,1742,1742,1742,1742,0
20241007,121200,156778530,1742,1742,1742,1742,70
20241007,121100,156656590,1742,1736,1742,1736,106
20241007,121000,156472449,1735,1735,1735,1735,48
20241007,120900,156389169,1735,1735,1735,1735,0
20241007,120800,156389169,1735,1735,1735,1735,0
20241007,120700,156389169,1735,1735,1735,1735,85
20241007,120600,156241694,1736,1736,1736,1736,952
20241007,120500,154589022,1736,1736,1736,1736,2
20241007,120400,154585550,1737,1737,1737,1737,16
20241007,120300,154557758,1736,1737,1737,1736,750
20241007,120200,153255158,1737,1737,1737,1737,1078
20241007,120100,151382672,1737,1737,1737,1737,0
20241007,120000,151382672,1737,1737,1737,1737,60
20241007,115900,151278452,1738,1738,1738,1738,1000
20241007,115800,149540452,1737,1737,1737,1737,18
20241007,115700,149509186,1737,1737,1737,1737,200
20241007,115600,149161786,1737,1737,1737,1737,72
20241007,115500,149036722,1738,1738,1738,1738,899
20241007,115400,147474260,1739,1739,1739,1739,48
20241007,115300,147390788,1742,1742,1742,1742,2000
20241007,115200,143906788,1739,1739,1739,1739,44
20241007,115100,143830272,1739,1739,1739,1739,488
20241007,115000,142981640,1738,1738,1738,1738,22
20241007,114900,142943404,1742,1742,1742,1742,1
20241007,114800,142941662,1738,1738,1738,1738,0
20241007,114700,142941662,1738,1738,1738,1738,0
20241007,114600,142941662,1738,1738,1738,1738,45
20241007,114500,142863452,1739,1741,1741,1739,2365
20241007,114400,138748810,1742,1742,1742,1742,690
20241007,114300,137546830,1742,1742,1742,1742,0
20241007,114200,137546830,1742,1742,1742,1742,0
20241007,114100,137546830,1742,1742,1742,1742,0
20241007,114000,137546830,1742,1742,1742,1742,0
20241007,113900,137546830,1742,1742,1742,1742,611
20241007,113800,136482468,1742,1742,1742,1742,0
20241007,113700,136482468,1742,1742,1742,1742,0
20241007,113600,136482468,1742,1742,1742,1742,0
20241007,113500,136482468,1742,1742,1742,1742,1
20241007,113400,136480726,1742,1742,1742,1742,3
20241007,113300,136475500,1741,1741,1741,1741,0
20241007,113200,136475500,1741,1741,1741,1741,0
20241007,113100,136475500,1741,1741,1741,1741,492
20241007,113000,135618928,1741,1741,1741,1741,0
20241007,112900,135618928,1741,1741,1741,1741,1
20241007,112800,135617187,1740,1741,1741,1740,190
20241007,112700,135286537,1741,1741,1741,1741,0
20241007,112600,135286537,1741,1741,1741,1741,0
20241007,112500,135286537,1741,1741,1741,1741,0
20241007,112400,135286537,1741,1741,1741,1741,0
20241007,112300,135286537,1741,1741,1741,1741,0
20241007,112200,135286537,1741,1741,1741,1741,0
20241007,112100,135286537,1741,1741,1741,1741,86
20241007,112000,135136811,1741,1741,1741,1741,0
20241007,111900,135136811,1741,1741,1741,1741,1
20241007,111800,135135070,1740,1740,1740,1740,845
20241007,111700,133664770,1740,1740,1740,1740,409
20241007,111600,132953110,1739,1739,1739,1739,60
20241007,111500,132848770,1739,1739,1739,1739,1
20241007,111400,132847031,1738,1738,1738,1738,0
20241007,111300,132847031,1738,1738,1738,1738,0
20241007,111200,132847031,1738,1738,1738,1738,0
20241007,111100,132847031,1738,1738,1738,1738,113
20241007,111000,132650637,1738,1738,1738,1738,0
20241007,110900,132650637,1738,1738,1738,1738,0
20241007,110800,132650637,1738,1738,1738,1738,0
20241007,110700,132650637,1738,1738,1738,1738,0
20241007,110600,132650637,1738,1738,1738,1738,0
20241007,110500,132650637,1738,1738,1738,1738,0
20241007,110400,132650637,1738,1738,1738,1738,0
20241007,110300,132650637,1738,1738,1740,1738,11379
20241007,110200,112863304,1737,1737,1737,1737,341
20241007,110100,112270987,1737,1738,1738,1737,44
20241007,110000,112194519,1738,1738,1738,1738,1
20241007,105900,112192781,1739,1739,1739,1739,0
20241007,105800,112192781,1739,1739,1739,1739,0
20241007,105700,112192781,1739,1739,1739,1739,0
20241007,105600,112192781,1739,1739,1739,1739,0
20241007,105500,112192781,1739,1739,1739,1739,1
20241007,105400,112191042,1739,1739,1739,1739,0
20241007,105300,112191042,1739,1739,1739,1739,0
20241007,105200,112191042,1739,1739,1739,1739,0
20241007,105100,112191042,1739,1739,1739,1739,0
20241007,105000,112191042,1739,1739,1739,1739,0
20241007,104900,112191042,1739,1739,1739,1739,0
20241007,104800,112191042,1739,1739,1739,1739,0
20241007,104700,112191042,1739,1739,1739,1739,0
20241007,104600,112191042,1739,1739,1739,1739,0
20241007,104500,112191042,1739,1739,1739,1739,0
20241007,104400,112191042,1739,1739,1739,1739,1
20241007,104300,112189303,1738,1738,1738,1738,0
20241007,104200,112189303,1738,1738,1738,1738,0
20241007,104100,112189303,1738,1738,1738,1738,0
20241007,104000,112189303,1738,1738,1738,1738,0
20241007,103900,112189303,1738,1738,1738,1738,0
20241007,103800,112189303,1738,1738,1738,1738,0
20241007,103700,112189303,1738,1738,1738,1738,0
20241007,103600,112189303,1738,1739,1739,1738,7
20241007,103500,112177136,1739,1740,1740,1739,2
20241007,103400,112173657,1735,1735,1735,1735,0
20241007,103300,112173657,1735,1735,1735,1735,0
20241007,103200,112173657,1735,1740,1741,1735,819
20241007,103100,110748596,1740,1740,1740,1740,2
20241007,103000,110745116,1732,1732,1732,1732,0
20241007,102900,110745116,1732,1732,1732,1732,0
20241007,102800,110745116,1732,1732,1732,1732,0
20241007,102700,110745116,1732,1732,1732,1732,0
20241007,102600,110745116,1732,1732,1732,1732,121
20241007,102500,110535544,1732,1732,1732,1732,0
20241007,102400,110535544,1732,1739,1739,1732,253
20241007,102300,110096718,1739,1738,1739,1738,374
20241007,102200,109446543,1739,1739,1739,1739,0
20241007,102100,109446543,1739,1739,1739,1739,0
20241007,102000,109446543,1739,1739,1739,1739,1
20241007,101900,109444804,1730,1730,1730,1730,3
20241007,101800,109439614,1739,1739,1739,1739,0
20241007,101700,109439614,1739,1739,1739,1739,0
20241007,101600,109439614,1739,1739,1739,1739,0
20241007,101500,109439614,1739,1739,1739,1739,0
20241007,101400,109439614,1739,1739,1739,1739,0
20241007,101300,109439614,1739,1739,1739,1739,0
20241007,101200,109439614,1739,1739,1739,1739,0
20241007,101100,109439614,1739,1739,1739,1739,1
20241007,101000,109437875,1730,1739,1739,1730,2
20241007,100900,109434406,1739,1739,1739,1739,2
20241007,100800,109430928,1739,1730,1739,1730,4
20241007,100700,109423999,1739,1739,1739,1739,2000
20241007,100600,105945999,1739,1730,1739,1730,172
20241007,100500,105648430,1730,1730,1730,1730,14
20241007,100400,105624210,1739,1731,1739,1731,31
20241007,100300,105570541,1732,1739,1739,1732,31
20241007,100200,105516842,1733,1733,1733,1733,6
20241007,100100,105506444,1733,1739,1739,1733,1876
20241007,100000,102253479,1739,1739,1739,1739,0
20241007,095900,102253479,1739,1739,1739,1739,0
20241007,095800,102253479,1739,1739,1739,1739,2
20241007,095700,102250001,1739,1739,1739,1739,2
20241007,095600,102246523,1739,1738,1739,1738,24
20241007,095500,102204806,1733,1731,1733,1731,570
20241007,095400,101217282,1731,1733,1733,1731,571
20241007,095300,100227849,1744,1744,1744,1744,0
20241007,095200,100227849,1744,1744,1744,1744,1
20241007,095100,100226105,1733,1733,1733,1733,0
20241007,095000,100226105,1733,1733,1733,1733,0
20241007,094900,100226105,1733,1733,1733,1733,0
20241007,094800,100226105,1733,1735,1735,1733,38
20241007,094700,100160231,1748,1748,1748,1748,1
20241007,094600,100158483,1735,1748,1748,1735,539
20241007,094500,99220726,1748,1748,1748,1748,11
20241007,094400,99201498,1735,1735,1735,1735,297
20241007,094300,98686203,1737,1737,1737,1737,6
20241007,094200,98675781,1737,1738,1738,1737,56
20241007,094100,98578477,1738,1738,1738,1738,42
20241007,094000,98505481,1754,1749,1754,1738,6973
20241007,093900,86283974,1749,1749,1749,1749,2
20241007,093800,86280476,1749,1736,1749,1736,180
20241007,093700,85967970,1736,1736,1736,1736,0
20241007,093600,85967970,1736,1736,1736,1736,40
20241007,093500,85898530,1735,1750,1750,1735,1701
20241007,093400,82947280,1750,1731,1750,1731,2037
20241007,093300,79383583,1753,1728,1753,1728,231
20241007,093200,78979086,1754,1721,1755,1721,3576
20241007,093100,72714808,1745,1725,1745,1716,1057
20241007,093000,70888331,1725,1714,1725,1714,481
20241007,092900,70059834,1713,1713,1713,1713,1
20241007,092800,70058121,1712,1711,1712,1711,403
20241007,092700,69368252,1709,1711,1711,1709,29
20241007,092600,69318683,1711,1708,1711,1708,64
20241007,092500,69209341,1708,1711,1711,1708,30
20241007,092400,69158098,1702,1702,1702,1702,0
20241007,092300,69158098,1702,1711,1711,1702,121
20241007,092200,68951247,1700,1703,1703,1700,2083
20241007,092100,65408488,1700,1704,1704,1700,2580
20241007,092000,61020421,1703,1706,1706,1703,2628
20241007,091900,56543891,1706,1710,1710,1706,1042
20241007,091800,54764581,1707,1713,1713,1707,5157
20241007,091700,45950384,1711,1727,1727,1710,7945
20241007,091600,32289288,1732,1732,1732,1732,0
20241007,091500,32289288,1732,1723,1732,1723,48
20241007,091400,32206555,1720,1721,1721,1720,1021
20241007,091300,30449435,1721,1722,1730,1721,10423
20241007,091200,12461932,1725,1725,1725,1722,513
20241007,091100,11577194,1728,1727,1728,1725,1620
20241007,091000,8781510,1730,1738,1738,1730,2267
20241007,090900,4841826,1738,1738,1738,1738,0
20241007,090800,4841826,1738,1738,1738,1738,0
20241007,090700,4841826,1738,1738,1738,1738,0
20241007,090600,4841826,1738,1738,1738,1738,0
20241007,090500,4841826,1738,1738,1738,1738,21
20241007,090400,4805328,1740,1740,1740,1740,2085
20241007,090300,1177428,1740,1741,1741,1740,216
20241007,090200,801387,1741,1741,1741,1741,8
20241007,090100,787459,1741,1750,1750,1741,205
20241007,090000,430521,1755,1750,1755,1750,246