KissMeData/014160/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190300,111268260,1054,1054,1054,1054,2512
20241007,190200,111268260,1054,1054,1054,1054,0
20241007,190100,111268260,1054,1054,1054,1054,0
20241007,190000,111268260,1054,1054,1054,1054,0
20241007,185900,111268260,1054,1054,1054,1054,0
20241007,185800,111268260,1054,1054,1054,1054,0
20241007,185700,111268260,1054,1054,1054,1054,0
20241007,185600,111268260,1054,1054,1054,1054,0
20241007,185500,111268260,1054,1054,1054,1054,0
20241007,185400,111268260,1054,1054,1054,1054,0
20241007,185300,111268260,1054,1054,1054,1054,0
20241007,185200,111268260,1054,1054,1054,1054,0
20241007,185100,111268260,1054,1054,1054,1054,0
20241007,185000,111268260,1054,1054,1054,1054,0
20241007,184900,111268260,1054,1054,1054,1054,0
20241007,184800,111268260,1054,1054,1054,1054,0
20241007,184700,111268260,1054,1054,1054,1054,0
20241007,184600,111268260,1054,1054,1054,1054,0
20241007,184500,111268260,1054,1054,1054,1054,0
20241007,184400,111268260,1054,1054,1054,1054,0
20241007,184300,111268260,1054,1054,1054,1054,0
20241007,184200,111268260,1054,1054,1054,1054,0
20241007,184100,111268260,1054,1054,1054,1054,0
20241007,184000,111268260,1054,1054,1054,1054,0
20241007,183900,111268260,1054,1054,1054,1054,0
20241007,183800,111268260,1054,1054,1054,1054,0
20241007,183700,111268260,1054,1054,1054,1054,0
20241007,183600,111268260,1054,1054,1054,1054,0
20241007,183500,111268260,1054,1054,1054,1054,0
20241007,183400,111268260,1054,1054,1054,1054,0
20241007,183300,111268260,1054,1054,1054,1054,2512
20241007,183200,111268260,1054,1054,1054,1054,0
20241007,183100,111268260,1054,1054,1054,1054,0
20241007,183000,111268260,1054,1054,1054,1054,0
20241007,182900,111268260,1054,1054,1054,1054,0
20241007,182800,111268260,1054,1054,1054,1054,0
20241007,182700,111268260,1054,1054,1054,1054,0
20241007,182600,111268260,1054,1054,1054,1054,0
20241007,182500,111268260,1054,1054,1054,1054,0
20241007,182400,111268260,1054,1054,1054,1054,0
20241007,182300,111268260,1054,1054,1054,1054,0
20241007,182200,111268260,1054,1054,1054,1054,0
20241007,182100,111268260,1054,1054,1054,1054,0
20241007,182000,111268260,1054,1054,1054,1054,0
20241007,181900,111268260,1054,1054,1054,1054,0
20241007,181800,111268260,1054,1054,1054,1054,0
20241007,181700,111268260,1054,1054,1054,1054,0
20241007,181600,111268260,1054,1054,1054,1054,0
20241007,181500,111268260,1054,1054,1054,1054,0
20241007,181400,111268260,1054,1054,1054,1054,0
20241007,181300,111268260,1054,1054,1054,1054,0
20241007,181200,111268260,1054,1054,1054,1054,0
20241007,181100,111268260,1054,1054,1054,1054,0
20241007,181000,111268260,1054,1054,1054,1054,0
20241007,180900,111268260,1054,1054,1054,1054,0
20241007,180800,111268260,1054,1054,1054,1054,0
20241007,180700,111268260,1054,1054,1054,1054,0
20241007,180600,111268260,1054,1054,1054,1054,0
20241007,180500,111268260,1054,1054,1054,1054,0
20241007,180400,111268260,1054,1054,1054,1054,0
20241007,180300,111268260,1054,1054,1054,1054,2512
20241007,180200,111268260,1054,1054,1054,1054,0
20241007,180100,111268260,1054,1054,1054,1054,0
20241007,180000,111268260,1054,1054,1054,1054,0
20241007,175900,111268260,1054,1054,1054,1054,0
20241007,175800,111268260,1054,1054,1054,1054,0
20241007,175700,111268260,1054,1054,1054,1054,0
20241007,175600,111268260,1054,1054,1054,1054,0
20241007,175500,111268260,1054,1054,1054,1054,0
20241007,175400,111268260,1054,1054,1054,1054,0
20241007,175300,111268260,1054,1054,1054,1054,0
20241007,175200,111268260,1054,1054,1054,1054,0
20241007,175100,111268260,1054,1054,1054,1054,0
20241007,175000,111268260,1054,1054,1054,1054,0
20241007,174900,111268260,1054,1054,1054,1054,0
20241007,174800,111268260,1054,1054,1054,1054,0
20241007,174700,111268260,1054,1054,1054,1054,0
20241007,174600,111268260,1054,1054,1054,1054,0
20241007,174500,111268260,1054,1054,1054,1054,0
20241007,174400,111268260,1054,1054,1054,1054,0
20241007,174300,111268260,1054,1054,1054,1054,0
20241007,174200,111268260,1054,1054,1054,1054,0
20241007,174100,111268260,1054,1054,1054,1054,0
20241007,174000,111268260,1054,1054,1054,1054,0
20241007,173900,111268260,1054,1054,1054,1054,0
20241007,173800,111268260,1054,1054,1054,1054,0
20241007,173700,111268260,1054,1054,1054,1054,0
20241007,173600,111268260,1054,1054,1054,1054,0
20241007,173500,111268260,1054,1054,1054,1054,0
20241007,173400,111268260,1054,1054,1054,1054,0
20241007,173300,111268260,1054,1054,1054,1054,2512
20241007,173200,111268260,1054,1054,1054,1054,0
20241007,173100,111268260,1054,1054,1054,1054,0
20241007,173000,111268260,1054,1054,1054,1054,0
20241007,172900,111268260,1054,1054,1054,1054,0
20241007,172800,111268260,1054,1054,1054,1054,0
20241007,172700,111268260,1054,1054,1054,1054,0
20241007,172600,111268260,1054,1054,1054,1054,0
20241007,172500,111268260,1054,1054,1054,1054,0
20241007,172400,111268260,1054,1054,1054,1054,0
20241007,172300,111268260,1054,1054,1054,1054,0
20241007,172200,111268260,1054,1054,1054,1054,0
20241007,172100,111268260,1054,1054,1054,1054,0
20241007,172000,111268260,1054,1054,1054,1054,0
20241007,171900,111268260,1054,1054,1054,1054,0
20241007,171800,111268260,1054,1054,1054,1054,0
20241007,171700,111268260,1054,1054,1054,1054,0
20241007,171600,111268260,1054,1054,1054,1054,0
20241007,171500,111268260,1054,1054,1054,1054,0
20241007,171400,111268260,1054,1054,1054,1054,0
20241007,171300,111268260,1054,1054,1054,1054,0
20241007,171200,111268260,1054,1054,1054,1054,0
20241007,171100,111268260,1054,1054,1054,1054,0
20241007,171000,111268260,1054,1054,1054,1054,0
20241007,170900,111268260,1054,1054,1054,1054,0
20241007,170800,111268260,1054,1054,1054,1054,0
20241007,170700,111268260,1054,1054,1054,1054,0
20241007,170600,111268260,1054,1054,1054,1054,0
20241007,170500,111268260,1054,1054,1054,1054,0
20241007,170400,111268260,1054,1054,1054,1054,0
20241007,170300,111268260,1054,1054,1054,1054,2512
20241007,170200,111268260,1054,1054,1054,1054,0
20241007,170100,111268260,1054,1054,1054,1054,0
20241007,170000,111268260,1054,1054,1054,1054,0
20241007,165900,111268260,1054,1054,1054,1054,0
20241007,165800,111268260,1054,1054,1054,1054,0
20241007,165700,111268260,1054,1054,1054,1054,0
20241007,165600,111268260,1054,1054,1054,1054,0
20241007,165500,111268260,1054,1054,1054,1054,0
20241007,165400,111268260,1054,1054,1054,1054,0
20241007,165300,111268260,1054,1054,1054,1054,0
20241007,165200,111268260,1054,1054,1054,1054,0
20241007,165100,111268260,1054,1054,1054,1054,0
20241007,165000,111268260,1054,1054,1054,1054,0
20241007,164900,111268260,1054,1054,1054,1054,0
20241007,164800,111268260,1054,1054,1054,1054,0
20241007,164700,111268260,1054,1054,1054,1054,0
20241007,164600,111268260,1054,1054,1054,1054,0
20241007,164500,111268260,1054,1054,1054,1054,0
20241007,164400,111268260,1054,1054,1054,1054,0
20241007,164300,111268260,1054,1054,1054,1054,0
20241007,164200,111268260,1054,1054,1054,1054,0
20241007,164100,111268260,1054,1054,1054,1054,0
20241007,164000,111268260,1054,1054,1054,1054,0
20241007,163900,111268260,1054,1054,1054,1054,0
20241007,163800,111268260,1054,1054,1054,1054,0
20241007,163700,111268260,1054,1054,1054,1054,0
20241007,163600,111268260,1054,1054,1054,1054,0
20241007,163500,111268260,1054,1054,1054,1054,0
20241007,163400,111268260,1054,1054,1054,1054,0
20241007,163300,111268260,1054,1054,1054,1054,2512
20241007,163200,111268260,1054,1054,1054,1054,0
20241007,163100,111268260,1054,1054,1054,1054,0
20241007,163000,111268260,1054,1054,1054,1054,0
20241007,162900,111268260,1054,1054,1054,1054,0
20241007,162800,111268260,1054,1054,1054,1054,0
20241007,162700,111268260,1054,1054,1054,1054,0
20241007,162600,111268260,1054,1054,1054,1054,0
20241007,162500,111268260,1054,1054,1054,1054,0
20241007,162400,111268260,1054,1054,1054,1054,0
20241007,162300,111268260,1054,1054,1054,1054,0
20241007,162200,111268260,1054,1054,1054,1054,0
20241007,162100,111268260,1054,1054,1054,1054,0
20241007,162000,111268260,1054,1054,1054,1054,0
20241007,161900,111268260,1054,1054,1054,1054,0
20241007,161800,111268260,1054,1054,1054,1054,0
20241007,161700,111268260,1054,1054,1054,1054,0
20241007,161600,111268260,1054,1054,1054,1054,0
20241007,161500,111268260,1054,1054,1054,1054,0
20241007,161400,111268260,1054,1054,1054,1054,0
20241007,161300,111268260,1054,1054,1054,1054,0
20241007,161200,111268260,1054,1054,1054,1054,0
20241007,161100,111268260,1054,1054,1054,1054,0
20241007,161000,111268260,1054,1054,1054,1054,0
20241007,160900,111268260,1054,1054,1054,1054,0
20241007,160800,111268260,1054,1054,1054,1054,0
20241007,160700,111268260,1054,1054,1054,1054,0
20241007,160600,111268260,1054,1054,1054,1054,0
20241007,160500,111268260,1054,1054,1054,1054,0
20241007,160400,111268260,1054,1054,1054,1054,0
20241007,160300,111268260,1054,1054,1054,1054,2512
20241007,160200,111268260,1054,1054,1054,1054,0
20241007,160100,111268260,1054,1054,1054,1054,0
20241007,160000,111268260,1054,1054,1054,1054,0
20241007,155900,111268260,1054,1054,1054,1054,0
20241007,155800,111268260,1054,1054,1054,1054,0
20241007,155700,111268260,1054,1054,1054,1054,0
20241007,155600,111268260,1054,1054,1054,1054,0
20241007,155500,111268260,1054,1054,1054,1054,0
20241007,155400,111268260,1054,1054,1054,1054,0
20241007,155300,111268260,1054,1054,1054,1054,0
20241007,155200,111268260,1054,1054,1054,1054,0
20241007,155100,111268260,1054,1054,1054,1054,0
20241007,155000,111268260,1054,1054,1054,1054,0
20241007,154900,111268260,1054,1054,1054,1054,0
20241007,154800,111268260,1054,1054,1054,1054,0
20241007,154700,111268260,1054,1054,1054,1054,0
20241007,154600,111268260,1054,1054,1054,1054,0
20241007,154500,111268260,1054,1054,1054,1054,0
20241007,154400,111268260,1054,1054,1054,1054,0
20241007,154300,111268260,1054,1054,1054,1054,0
20241007,154200,111268260,1054,1054,1054,1054,0
20241007,154100,111268260,1054,1054,1054,1054,0
20241007,154000,111268260,1054,1054,1054,1054,0
20241007,153900,111268260,1054,1054,1054,1054,0
20241007,153800,111268260,1054,1054,1054,1054,0
20241007,153700,111268260,1054,1054,1054,1054,0
20241007,153600,111268260,1054,1054,1054,1054,0
20241007,153500,111268260,1054,1054,1054,1054,0
20241007,153400,111268260,1054,1054,1054,1054,0
20241007,153300,111268260,1054,1054,1054,1054,2512
20241007,153200,111268260,1054,1054,1054,1054,0
20241007,153100,111268260,1054,1054,1054,1054,0
20241007,153000,111268260,1054,1054,1054,1054,2512
20241007,152900,108620612,1058,1058,1058,1058,0
20241007,152800,108620612,1058,1058,1058,1058,0
20241007,152700,108620612,1058,1058,1058,1058,0
20241007,152600,108620612,1058,1058,1058,1058,0
20241007,152500,108620612,1058,1058,1058,1058,0
20241007,152400,108620612,1058,1058,1058,1058,0
20241007,152300,108620612,1058,1058,1058,1058,0
20241007,152200,108620612,1058,1058,1058,1058,0
20241007,152100,108620612,1058,1058,1058,1058,0
20241007,152000,108620612,1058,1058,1058,1058,0
20241007,151900,108620612,1058,1058,1058,1058,17
20241007,151800,108602626,1054,1054,1054,1054,0
20241007,151700,108602626,1054,1054,1054,1054,0
20241007,151600,108602626,1054,1054,1054,1054,1
20241007,151500,108601572,1058,1058,1058,1058,1
20241007,151400,108600514,1054,1054,1054,1054,1000
20241007,151300,107546514,1058,1058,1058,1058,5
20241007,151200,107541224,1058,1058,1058,1058,15
20241007,151100,107525354,1058,1058,1058,1058,12
20241007,151000,107512658,1058,1058,1058,1058,8
20241007,150900,107504194,1058,1058,1058,1058,17
20241007,150800,107486208,1058,1058,1058,1058,8
20241007,150700,107477744,1058,1058,1058,1058,0
20241007,150600,107477744,1058,1058,1058,1058,5
20241007,150500,107472454,1058,1058,1058,1058,15
20241007,150400,107456584,1058,1058,1058,1058,5568
20241007,150300,101565640,1058,1054,1058,1054,1102
20241007,150200,100404127,1058,1054,1058,1054,2
20241007,150100,100402015,1058,1057,1058,1057,52
20241007,150000,100347050,1054,1054,1054,1054,2
20241007,145900,100344942,1055,1054,1055,1054,36
20241007,145800,100306980,1054,1054,1054,1054,1
20241007,145700,100305926,1055,1055,1055,1055,24
20241007,145600,100280606,1055,1055,1055,1055,14
20241007,145500,100265836,1055,1055,1055,1055,43
20241007,145400,100220471,1055,1055,1055,1055,158
20241007,145300,100053781,1055,1055,1055,1055,1489
20241007,145200,98482886,1055,1055,1055,1055,12
20241007,145100,98470226,1055,1055,1055,1055,17
20241007,145000,98452291,1054,1054,1054,1054,0
20241007,144900,98452291,1054,1055,1055,1054,173
20241007,144800,98269777,1055,1055,1055,1055,0
20241007,144700,98269777,1055,1056,1056,1055,6
20241007,144600,98263442,1055,1055,1056,1055,5359
20241007,144500,92609687,1055,1055,1055,1055,20
20241007,144400,92588587,1056,1056,1056,1056,17
20241007,144300,92570635,1056,1055,1056,1055,16
20241007,144200,92553740,1056,1056,1056,1056,15
20241007,144100,92537900,1056,1056,1056,1056,16
20241007,144000,92521004,1056,1056,1056,1056,62
20241007,143900,92455532,1056,1056,1056,1056,253
20241007,143800,92188364,1056,1056,1056,1056,273
20241007,143700,91900076,1057,1057,1057,1057,239
20241007,143600,91647453,1057,1058,1058,1057,301
20241007,143500,91328996,1058,1058,1058,1058,1
20241007,143400,91327938,1055,1055,1055,1055,0
20241007,143300,91327938,1055,1058,1058,1055,66
20241007,143200,91258286,1058,1058,1058,1058,0
20241007,143100,91258286,1058,1058,1058,1058,206
20241007,143000,91040338,1058,1058,1058,1058,59
20241007,142900,90977916,1058,1058,1058,1058,7
20241007,142800,90970510,1058,1055,1058,1055,51
20241007,142700,90916555,1055,1058,1058,1055,8
20241007,142600,90908094,1058,1058,1058,1056,226
20241007,142500,90668988,1058,1058,1058,1058,0
20241007,142400,90668988,1058,1058,1058,1058,14
20241007,142300,90654176,1058,1055,1058,1055,16
20241007,142200,90637267,1058,1058,1058,1058,14
20241007,142100,90622455,1058,1058,1058,1058,12
20241007,142000,90609759,1058,1058,1058,1058,4
20241007,141900,90605527,1058,1058,1058,1058,1
20241007,141800,90604469,1055,1055,1055,1055,1
20241007,141700,90603414,1055,1055,1055,1055,0
20241007,141600,90603414,1055,1055,1055,1055,1
20241007,141500,90602359,1058,1058,1058,1058,11
20241007,141400,90590721,1058,1056,1058,1056,7
20241007,141300,90583317,1058,1055,1058,1055,2
20241007,141200,90581204,1058,1058,1058,1058,14
20241007,141100,90566392,1058,1058,1058,1058,0
20241007,141000,90566392,1058,1058,1058,1058,4
20241007,140900,90562160,1058,1058,1058,1058,14
20241007,140800,90547348,1058,1058,1058,1058,20
20241007,140700,90526188,1058,1058,1058,1056,9
20241007,140600,90516668,1058,1058,1058,1058,1
20241007,140500,90515610,1055,1056,1058,1055,3
20241007,140400,90512441,1055,1055,1055,1055,0
20241007,140300,90512441,1055,1055,1055,1055,0
20241007,140200,90512441,1055,1055,1055,1055,1
20241007,140100,90511386,1055,1055,1055,1055,0
20241007,140000,90511386,1055,1057,1057,1055,6360
20241007,135900,83796954,1057,1057,1057,1057,0
20241007,135800,83796954,1057,1057,1057,1057,0
20241007,135700,83796954,1057,1057,1057,1057,1
20241007,135600,83795897,1057,1057,1057,1057,1
20241007,135500,83794840,1058,1058,1058,1058,11
20241007,135400,83783202,1058,1058,1058,1058,17
20241007,135300,83765216,1057,1058,1058,1057,913
20241007,135200,82800162,1058,1057,1058,1057,11
20241007,135100,82788525,1057,1058,1058,1057,8
20241007,135000,82780062,1058,1058,1058,1058,0
20241007,134900,82780062,1058,1058,1058,1058,11
20241007,134800,82768424,1058,1058,1058,1058,7
20241007,134700,82761018,1057,1057,1057,1057,0
20241007,134600,82761018,1057,1057,1057,1057,1
20241007,134500,82759961,1057,1058,1058,1057,7
20241007,134400,82752556,1058,1058,1058,1058,1
20241007,134300,82751498,1057,1057,1057,1057,0
20241007,134200,82751498,1057,1057,1057,1057,1
20241007,134100,82750441,1057,1057,1057,1057,595
20241007,134000,82121526,1057,1057,1057,1057,0
20241007,133900,82121526,1057,1057,1057,1057,0
20241007,133800,82121526,1057,1057,1057,1057,0
20241007,133700,82121526,1057,1058,1058,1057,1022
20241007,133600,81041266,1058,1059,1059,1058,395
20241007,133500,80623355,1058,1058,1058,1058,0
20241007,133400,80623355,1058,1060,1060,1058,9
20241007,133300,80613817,1060,1058,1060,1058,706
20241007,133200,79866867,1058,1060,1060,1058,16
20241007,133100,79849909,1060,1060,1060,1060,13
20241007,133000,79836129,1060,1060,1060,1060,1
20241007,132900,79835069,1058,1058,1058,1058,1
20241007,132800,79834011,1060,1060,1060,1060,13
20241007,132700,79820231,1060,1060,1060,1060,8
20241007,132600,79811751,1060,1060,1060,1060,1
20241007,132500,79810691,1058,1058,1058,1058,1
20241007,132400,79809633,1058,1058,1058,1058,1
20241007,132300,79808575,1060,1060,1060,1058,44
20241007,132200,79762019,1058,1058,1058,1058,1
20241007,132100,79760961,1060,1060,1060,1060,9
20241007,132000,79751421,1058,1058,1058,1058,4
20241007,131900,79747189,1058,1058,1058,1058,16
20241007,131800,79730261,1060,1060,1060,1060,13
20241007,131700,79716481,1060,1060,1060,1060,8
20241007,131600,79708001,1060,1060,1060,1060,10
20241007,131500,79697401,1060,1056,1060,1056,473
20241007,131400,79197491,1056,1056,1056,1056,0
20241007,131300,79197491,1056,1057,1057,1056,2004
20241007,131200,77080956,1057,1057,1057,1057,2
20241007,131100,77078842,1059,1059,1059,1059,17
20241007,131000,77060839,1059,1057,1059,1057,9542
20241007,130900,66964627,1057,1057,1057,1057,0
20241007,130800,66964627,1057,1057,1057,1057,0
20241007,130700,66964627,1057,1057,1057,1057,0
20241007,130600,66964627,1057,1058,1058,1057,11
20241007,130500,66952990,1058,1058,1058,1058,39
20241007,130400,66911728,1058,1058,1058,1058,2
20241007,130300,66909612,1059,1059,1059,1059,13
20241007,130200,66895845,1059,1059,1059,1059,2
20241007,130100,66893727,1059,1058,1059,1058,19
20241007,130000,66873607,1058,1058,1058,1058,110
20241007,125900,66757227,1059,1058,1059,1058,902
20241007,125800,65802900,1058,1058,1058,1058,8
20241007,125700,65794436,1058,1057,1058,1057,171
20241007,125600,65613688,1057,1057,1057,1057,1205
20241007,125500,64340003,1057,1057,1057,1057,21
20241007,125400,64317806,1057,1057,1057,1057,1
20241007,125300,64316749,1057,1057,1057,1057,1
20241007,125200,64315692,1057,1057,1057,1057,1
20241007,125100,64314635,1059,1059,1059,1059,8
20241007,125000,64306163,1059,1059,1059,1059,17
20241007,124900,64288160,1059,1059,1059,1059,38
20241007,124800,64247918,1059,1059,1059,1059,0
20241007,124700,64247918,1059,1059,1059,1059,18
20241007,124600,64228856,1057,1057,1057,1057,2
20241007,124500,64226742,1057,1057,1057,1057,0
20241007,124400,64226742,1057,1057,1057,1057,1
20241007,124300,64225685,1057,1057,1057,1057,1
20241007,124200,64224628,1057,1059,1059,1057,11
20241007,124100,64212981,1059,1057,1059,1057,2
20241007,124000,64210865,1057,1059,1059,1057,701
20241007,123900,63469906,1057,1057,1057,1057,0
20241007,123800,63469906,1057,1057,1057,1057,0
20241007,123700,63469906,1057,1057,1057,1057,0
20241007,123600,63469906,1057,1057,1057,1057,0
20241007,123500,63469906,1057,1057,1057,1057,240
20241007,123400,63216226,1057,1057,1057,1057,1
20241007,123300,63215169,1057,1057,1057,1057,15
20241007,123200,63199314,1057,1057,1057,1057,1
20241007,123100,63198257,1059,1059,1059,1059,17
20241007,123000,63180254,1059,1059,1059,1059,12
20241007,122900,63167546,1059,1059,1059,1059,10
20241007,122800,63156956,1059,1059,1059,1059,6
20241007,122700,63150602,1059,1059,1059,1059,0
20241007,122600,63150602,1059,1059,1059,1059,10
20241007,122500,63140012,1059,1059,1059,1059,6
20241007,122400,63133658,1059,1059,1059,1059,17
20241007,122300,63115655,1059,1059,1059,1059,9
20241007,122200,63106124,1057,1057,1057,1057,2
20241007,122100,63104010,1057,1057,1057,1057,2
20241007,122000,63101896,1057,1057,1059,1057,39
20241007,121900,63060671,1057,1057,1057,1057,500
20241007,121800,62532171,1059,1059,1059,1059,8
20241007,121700,62523699,1059,1059,1059,1059,17
20241007,121600,62505696,1059,1059,1059,1059,9
20241007,121500,62496165,1057,1059,1059,1057,35
20241007,121400,62459136,1059,1059,1059,1059,1
20241007,121300,62458077,1057,1057,1057,1057,1
20241007,121200,62457020,1058,1056,1059,1056,13
20241007,121100,62443267,1056,1057,1057,1056,3
20241007,121000,62440098,1058,1058,1058,1058,4
20241007,120900,62435866,1058,1060,1060,1058,14
20241007,120800,62421028,1060,1060,1060,1060,17
20241007,120700,62403008,1060,1060,1060,1060,15
20241007,120600,62387108,1060,1057,1060,1057,308
20241007,120500,62061549,1057,1057,1057,1057,7
20241007,120400,62054150,1056,1056,1056,1056,0
20241007,120300,62054150,1056,1058,1058,1056,2620
20241007,120200,59285587,1058,1058,1058,1058,0
20241007,120100,59285587,1058,1058,1058,1058,2
20241007,120000,59283471,1058,1060,1060,1058,9
20241007,115900,59273933,1060,1058,1060,1058,2
20241007,115800,59271815,1060,1059,1060,1059,22
20241007,115700,59248507,1059,1059,1059,1059,11
20241007,115600,59236858,1060,1058,1060,1058,90
20241007,115500,59141636,1058,1058,1058,1058,10
20241007,115400,59131056,1058,1058,1058,1058,55
20241007,115300,59072866,1057,1057,1057,1057,0
20241007,115200,59072866,1057,1059,1060,1057,713
20241007,115100,58318902,1058,1059,1059,1058,4
20241007,115000,58314669,1058,1058,1058,1058,0
20241007,114900,58314669,1058,1058,1058,1058,1
20241007,114800,58313611,1058,1058,1058,1058,0
20241007,114700,58313611,1058,1058,1058,1058,0
20241007,114600,58313611,1058,1059,1059,1058,26
20241007,114500,58286086,1059,1059,1059,1059,0
20241007,114400,58286086,1059,1059,1059,1059,7
20241007,114300,58278673,1059,1059,1059,1059,71
20241007,114200,58203484,1059,1059,1059,1059,0
20241007,114100,58203484,1059,1059,1059,1059,3
20241007,114000,58200307,1059,1059,1059,1059,0
20241007,113900,58200307,1059,1059,1059,1059,0
20241007,113800,58200307,1059,1059,1059,1059,0
20241007,113700,58200307,1059,1059,1059,1059,0
20241007,113600,58200307,1059,1060,1060,1059,6
20241007,113500,58193948,1061,1061,1061,1061,10
20241007,113400,58183338,1061,1061,1061,1061,7
20241007,113300,58175911,1061,1060,1061,1060,28
20241007,113200,58146230,1060,1060,1060,1060,7
20241007,113100,58138810,1060,1060,1060,1060,67
20241007,113000,58067790,1060,1060,1060,1060,4
20241007,112900,58063550,1061,1061,1061,1061,14
20241007,112800,58048696,1061,1061,1061,1061,7
20241007,112700,58041269,1060,1060,1060,1060,0
20241007,112600,58041269,1060,1060,1060,1060,1
20241007,112500,58040209,1060,1060,1060,1060,0
20241007,112400,58040209,1060,1060,1060,1060,3
20241007,112300,58037029,1061,1061,1061,1061,18
20241007,112200,58017931,1060,1060,1060,1060,4
20241007,112100,58013691,1060,1060,1060,1060,1
20241007,112000,58012631,1060,1060,1060,1060,1
20241007,111900,58011571,1061,1059,1061,1059,8
20241007,111800,58003090,1059,1060,1060,1059,177
20241007,111700,57815487,1059,1060,1060,1059,57
20241007,111600,57755074,1060,1060,1060,1060,10
20241007,111500,57744474,1059,1059,1059,1059,0
20241007,111400,57744474,1059,1059,1059,1059,19
20241007,111300,57724353,1059,1059,1059,1059,0
20241007,111200,57724353,1059,1059,1059,1059,21
20241007,111100,57702114,1059,1059,1059,1059,1
20241007,111000,57701055,1059,1061,1061,1059,29
20241007,110900,57670319,1061,1061,1061,1061,1
20241007,110800,57669258,1062,1059,1062,1059,230
20241007,110700,57425578,1058,1058,1058,1058,85
20241007,110600,57335648,1057,1057,1057,1057,105
20241007,110500,57224663,1057,1057,1057,1057,0
20241007,110400,57224663,1057,1058,1058,1057,5
20241007,110300,57219374,1058,1058,1058,1058,0
20241007,110200,57219374,1058,1057,1058,1057,16
20241007,110100,57202447,1057,1057,1057,1057,0
20241007,110000,57202447,1057,1057,1057,1057,5416
20241007,105900,51477735,1056,1056,1056,1056,8
20241007,105800,51469287,1057,1057,1057,1057,17
20241007,105700,51451318,1057,1057,1057,1057,14
20241007,105600,51436520,1057,1057,1057,1057,0
20241007,105500,51436520,1057,1057,1057,1057,11
20241007,105400,51424893,1058,1058,1059,1058,48
20241007,105300,51374108,1058,1058,1058,1058,0
20241007,105200,51374108,1058,1058,1058,1058,0
20241007,105100,51374108,1058,1058,1058,1058,22
20241007,105000,51350832,1062,1058,1063,1058,566
20241007,104900,50749920,1058,1058,1058,1058,1
20241007,104800,50748862,1056,1056,1056,1056,2
20241007,104700,50746750,1059,1054,1059,1054,245
20241007,104600,50488109,1054,1056,1056,1054,5856
20241007,104500,44309191,1059,1059,1059,1058,14057
20241007,104400,29423432,1059,1059,1059,1059,0
20241007,104300,29423432,1059,1059,1059,1059,0
20241007,104200,29423432,1059,1059,1059,1059,0
20241007,104100,29423432,1059,1059,1059,1059,4
20241007,104000,29419196,1059,1059,1059,1059,0
20241007,103900,29419196,1059,1059,1059,1059,0
20241007,103800,29419196,1059,1059,1059,1059,0
20241007,103700,29419196,1059,1059,1059,1059,15
20241007,103600,29403311,1059,1059,1059,1059,0
20241007,103500,29403311,1059,1061,1061,1059,1806
20241007,103400,27490153,1060,1060,1060,1060,0
20241007,103300,27490153,1060,1060,1060,1060,0
20241007,103200,27490153,1060,1060,1060,1060,0
20241007,103100,27490153,1060,1060,1060,1060,1
20241007,103000,27489093,1060,1060,1060,1060,1228
20241007,102900,26187413,1062,1062,1062,1062,10
20241007,102800,26176793,1062,1062,1062,1062,7
20241007,102700,26169359,1062,1062,1062,1062,0
20241007,102600,26169359,1062,1062,1062,1062,12
20241007,102500,26156615,1062,1062,1062,1062,13
20241007,102400,26142809,1062,1060,1062,1060,796
20241007,102300,25299025,1059,1059,1059,1059,0
20241007,102200,25299025,1059,1059,1059,1059,866
20241007,102100,24381931,1059,1059,1059,1059,0
20241007,102000,24381931,1059,1059,1059,1059,14
20241007,101900,24367105,1059,1059,1059,1059,4
20241007,101800,24362869,1060,1060,1060,1060,7
20241007,101700,24355449,1060,1060,1060,1060,862
20241007,101600,23441729,1062,1062,1062,1062,7
20241007,101500,23434295,1062,1062,1062,1062,1
20241007,101400,23433233,1060,1060,1060,1060,1159
20241007,101300,22204693,1062,1062,1062,1062,32
20241007,101200,22170709,1062,1060,1062,1060,1005
20241007,101100,21105399,1062,1062,1062,1062,14
20241007,101000,21090531,1062,1062,1062,1062,12
20241007,100900,21077787,1062,1062,1062,1062,16
20241007,100800,21060795,1062,1059,1062,1058,35
20241007,100700,21023708,1062,1058,1062,1058,102
20241007,100600,20915788,1062,1062,1062,1062,5
20241007,100500,20910478,1062,1062,1062,1062,7
20241007,100400,20903044,1062,1062,1062,1062,16
20241007,100300,20886052,1062,1060,1062,1060,1773
20241007,100200,19006669,1060,1060,1060,1060,0
20241007,100100,19006669,1060,1060,1060,1060,0
20241007,100000,19006669,1060,1060,1060,1060,1100
20241007,095900,17840669,1062,1062,1062,1062,7
20241007,095800,17833235,1062,1058,1062,1058,15
20241007,095700,17817317,1058,1062,1062,1058,809
20241007,095600,16961359,1062,1062,1062,1062,13
20241007,095500,16947553,1063,1063,1063,1063,9
20241007,095400,16937986,1063,1063,1063,1063,6
20241007,095300,16931608,1063,1061,1063,1060,441
20241007,095200,16463727,1061,1062,1063,1061,795
20241007,095100,15619076,1060,1060,1060,1060,30
20241007,095000,15587276,1058,1058,1058,1058,646
20241007,094900,14903808,1058,1057,1058,1057,998
20241007,094800,13848921,1057,1057,1057,1057,9
20241007,094700,13839408,1058,1057,1058,1056,1623
20241007,094600,12125396,1057,1057,1057,1057,0
20241007,094500,12125396,1057,1056,1057,1056,14
20241007,094400,12110611,1056,1056,1056,1056,8
20241007,094300,12102163,1056,1055,1056,1055,1055
20241007,094200,10989034,1055,1055,1055,1055,117
20241007,094100,10865599,1055,1055,1055,1055,4
20241007,094000,10861379,1055,1055,1055,1055,59
20241007,093900,10799134,1055,1055,1055,1055,53
20241007,093800,10743219,1055,1055,1055,1055,20
20241007,093700,10722119,1055,1055,1055,1055,22
20241007,093600,10698909,1055,1055,1055,1055,0
20241007,093500,10698909,1055,1055,1055,1055,1
20241007,093400,10697854,1055,1055,1055,1055,4
20241007,093300,10693634,1055,1055,1055,1055,14
20241007,093200,10678864,1055,1055,1055,1055,1
20241007,093100,10677809,1055,1055,1055,1055,3
20241007,093000,10674644,1055,1055,1055,1055,2
20241007,092900,10672534,1055,1055,1055,1055,3
20241007,092800,10669369,1055,1055,1055,1055,0
20241007,092700,10669369,1055,1055,1055,1055,501
20241007,092600,10140814,1056,1056,1056,1056,2
20241007,092500,10138702,1056,1056,1056,1056,3
20241007,092400,10135534,1056,1056,1056,1056,124
20241007,092300,10004590,1056,1056,1056,1056,1
20241007,092200,10003534,1056,1056,1056,1056,136
20241007,092100,9859918,1056,1056,1056,1056,3
20241007,092000,9856750,1053,1053,1053,1053,0
20241007,091900,9856750,1053,1053,1053,1053,0
20241007,091800,9856750,1053,1057,1057,1053,46
20241007,091700,9808308,1052,1052,1052,1052,0
20241007,091600,9808308,1052,1057,1057,1052,2
20241007,091500,9806199,1057,1057,1057,1057,1
20241007,091400,9805142,1052,1053,1057,1052,2794
20241007,091300,6865418,1057,1057,1057,1057,1
20241007,091200,6864361,1057,1057,1057,1057,2
20241007,091100,6862247,1057,1057,1057,1057,0
20241007,091000,6862247,1057,1057,1057,1057,1
20241007,090900,6861190,1052,1052,1052,1052,0
20241007,090800,6861190,1052,1052,1052,1052,0
20241007,090700,6861190,1052,1052,1052,1052,0
20241007,090600,6861190,1052,1052,1052,1052,161
20241007,090500,6691818,1058,1058,1058,1058,1
20241007,090400,6690760,1052,1053,1053,1052,500
20241007,090300,6164740,1058,1058,1058,1058,1
20241007,090200,6163682,1055,1058,1058,1055,2135
20241007,090100,3907852,1059,1060,1060,1059,1214
20241007,090000,2622112,1072,1072,1072,1072,2446