KissMeData/001000/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,183300,72779550,1034,1034,1034,1034,1754
20241016,183200,72779550,1034,1034,1034,1034,0
20241016,183100,72779550,1034,1034,1034,1034,0
20241016,183000,72779550,1034,1034,1034,1034,0
20241016,182900,72779550,1034,1034,1034,1034,0
20241016,182800,72779550,1034,1034,1034,1034,0
20241016,182700,72779550,1034,1034,1034,1034,0
20241016,182600,72779550,1034,1034,1034,1034,0
20241016,182500,72779550,1034,1034,1034,1034,0
20241016,182400,72779550,1034,1034,1034,1034,0
20241016,182300,72779550,1034,1034,1034,1034,0
20241016,182200,72779550,1034,1034,1034,1034,0
20241016,182100,72779550,1034,1034,1034,1034,0
20241016,182000,72779550,1034,1034,1034,1034,0
20241016,181900,72779550,1034,1034,1034,1034,0
20241016,181800,72779550,1034,1034,1034,1034,0
20241016,181700,72779550,1034,1034,1034,1034,0
20241016,181600,72779550,1034,1034,1034,1034,0
20241016,181500,72779550,1034,1034,1034,1034,0
20241016,181400,72779550,1034,1034,1034,1034,0
20241016,181300,72779550,1034,1034,1034,1034,0
20241016,181200,72779550,1034,1034,1034,1034,0
20241016,181100,72779550,1034,1034,1034,1034,0
20241016,181000,72779550,1034,1034,1034,1034,0
20241016,180900,72779550,1034,1034,1034,1034,0
20241016,180800,72779550,1034,1034,1034,1034,0
20241016,180700,72779550,1034,1034,1034,1034,0
20241016,180600,72779550,1034,1034,1034,1034,0
20241016,180500,72779550,1034,1034,1034,1034,0
20241016,180400,72779550,1034,1034,1034,1034,0
20241016,180300,72779550,1034,1034,1034,1034,1754
20241016,180200,72779550,1034,1034,1034,1034,0
20241016,180100,72779550,1034,1034,1034,1034,0
20241016,180000,72779550,1034,1034,1034,1034,0
20241016,175900,72779550,1034,1034,1034,1034,0
20241016,175800,72779550,1034,1034,1034,1034,0
20241016,175700,72779550,1034,1034,1034,1034,0
20241016,175600,72779550,1034,1034,1034,1034,0
20241016,175500,72779550,1034,1034,1034,1034,0
20241016,175400,72779550,1034,1034,1034,1034,0
20241016,175300,72779550,1034,1034,1034,1034,0
20241016,175200,72779550,1034,1034,1034,1034,0
20241016,175100,72779550,1034,1034,1034,1034,0
20241016,175000,72779550,1034,1034,1034,1034,0
20241016,174900,72779550,1034,1034,1034,1034,0
20241016,174800,72779550,1034,1034,1034,1034,0
20241016,174700,72779550,1034,1034,1034,1034,0
20241016,174600,72779550,1034,1034,1034,1034,0
20241016,174500,72779550,1034,1034,1034,1034,0
20241016,174400,72779550,1034,1034,1034,1034,0
20241016,174300,72779550,1034,1034,1034,1034,0
20241016,174200,72779550,1034,1034,1034,1034,0
20241016,174100,72779550,1034,1034,1034,1034,0
20241016,174000,72779550,1034,1034,1034,1034,0
20241016,173900,72779550,1034,1034,1034,1034,0
20241016,173800,72779550,1034,1034,1034,1034,0
20241016,173700,72779550,1034,1034,1034,1034,0
20241016,173600,72779550,1034,1034,1034,1034,0
20241016,173500,72779550,1034,1034,1034,1034,0
20241016,173400,72779550,1034,1034,1034,1034,0
20241016,173300,72779550,1034,1034,1034,1034,1754
20241016,173200,72779550,1034,1034,1034,1034,0
20241016,173100,72779550,1034,1034,1034,1034,0
20241016,173000,72779550,1034,1034,1034,1034,0
20241016,172900,72779550,1034,1034,1034,1034,0
20241016,172800,72779550,1034,1034,1034,1034,0
20241016,172700,72779550,1034,1034,1034,1034,0
20241016,172600,72779550,1034,1034,1034,1034,0
20241016,172500,72779550,1034,1034,1034,1034,0
20241016,172400,72779550,1034,1034,1034,1034,0
20241016,172300,72779550,1034,1034,1034,1034,0
20241016,172200,72779550,1034,1034,1034,1034,0
20241016,172100,72779550,1034,1034,1034,1034,0
20241016,172000,72779550,1034,1034,1034,1034,0
20241016,171900,72779550,1034,1034,1034,1034,0
20241016,171800,72779550,1034,1034,1034,1034,0
20241016,171700,72779550,1034,1034,1034,1034,0
20241016,171600,72779550,1034,1034,1034,1034,0
20241016,171500,72779550,1034,1034,1034,1034,0
20241016,171400,72779550,1034,1034,1034,1034,0
20241016,171300,72779550,1034,1034,1034,1034,0
20241016,171200,72779550,1034,1034,1034,1034,0
20241016,171100,72779550,1034,1034,1034,1034,0
20241016,171000,72779550,1034,1034,1034,1034,0
20241016,170900,72779550,1034,1034,1034,1034,0
20241016,170800,72779550,1034,1034,1034,1034,0
20241016,170700,72779550,1034,1034,1034,1034,0
20241016,170600,72779550,1034,1034,1034,1034,0
20241016,170500,72779550,1034,1034,1034,1034,0
20241016,170400,72779550,1034,1034,1034,1034,0
20241016,170300,72779550,1034,1034,1034,1034,1754
20241016,170200,72779550,1034,1034,1034,1034,0
20241016,170100,72779550,1034,1034,1034,1034,0
20241016,170000,72779550,1034,1034,1034,1034,0
20241016,165900,72779550,1034,1034,1034,1034,0
20241016,165800,72779550,1034,1034,1034,1034,0
20241016,165700,72779550,1034,1034,1034,1034,0
20241016,165600,72779550,1034,1034,1034,1034,0
20241016,165500,72779550,1034,1034,1034,1034,0
20241016,165400,72779550,1034,1034,1034,1034,0
20241016,165300,72779550,1034,1034,1034,1034,0
20241016,165200,72779550,1034,1034,1034,1034,0
20241016,165100,72779550,1034,1034,1034,1034,0
20241016,165000,72779550,1034,1034,1034,1034,0
20241016,164900,72779550,1034,1034,1034,1034,0
20241016,164800,72779550,1034,1034,1034,1034,0
20241016,164700,72779550,1034,1034,1034,1034,0
20241016,164600,72779550,1034,1034,1034,1034,0
20241016,164500,72779550,1034,1034,1034,1034,0
20241016,164400,72779550,1034,1034,1034,1034,0
20241016,164300,72779550,1034,1034,1034,1034,0
20241016,164200,72779550,1034,1034,1034,1034,0
20241016,164100,72779550,1034,1034,1034,1034,0
20241016,164000,72779550,1034,1034,1034,1034,0
20241016,163900,72779550,1034,1034,1034,1034,0
20241016,163800,72779550,1034,1034,1034,1034,0
20241016,163700,72779550,1034,1034,1034,1034,0
20241016,163600,72779550,1034,1034,1034,1034,0
20241016,163500,72779550,1034,1034,1034,1034,0
20241016,163400,72779550,1034,1034,1034,1034,0
20241016,163300,72779550,1034,1034,1034,1034,1754
20241016,163200,72779550,1034,1034,1034,1034,0
20241016,163100,72779550,1034,1034,1034,1034,0
20241016,163000,72779550,1034,1034,1034,1034,0
20241016,162900,72779550,1034,1034,1034,1034,0
20241016,162800,72779550,1034,1034,1034,1034,0
20241016,162700,72779550,1034,1034,1034,1034,0
20241016,162600,72779550,1034,1034,1034,1034,0
20241016,162500,72779550,1034,1034,1034,1034,0
20241016,162400,72779550,1034,1034,1034,1034,0
20241016,162300,72779550,1034,1034,1034,1034,0
20241016,162200,72779550,1034,1034,1034,1034,0
20241016,162100,72779550,1034,1034,1034,1034,0
20241016,162000,72779550,1034,1034,1034,1034,0
20241016,161900,72779550,1034,1034,1034,1034,0
20241016,161800,72779550,1034,1034,1034,1034,0
20241016,161700,72779550,1034,1034,1034,1034,0
20241016,161600,72779550,1034,1034,1034,1034,0
20241016,161500,72779550,1034,1034,1034,1034,0
20241016,161400,72779550,1034,1034,1034,1034,0
20241016,161300,72779550,1034,1034,1034,1034,0
20241016,161200,72779550,1034,1034,1034,1034,0
20241016,161100,72779550,1034,1034,1034,1034,0
20241016,161000,72779550,1034,1034,1034,1034,0
20241016,160900,72779550,1034,1034,1034,1034,0
20241016,160800,72779550,1034,1034,1034,1034,0
20241016,160700,72779550,1034,1034,1034,1034,0
20241016,160600,72779550,1034,1034,1034,1034,0
20241016,160500,72779550,1034,1034,1034,1034,0
20241016,160400,72779550,1034,1034,1034,1034,0
20241016,160300,72779550,1034,1034,1034,1034,1754
20241016,160200,72779550,1034,1034,1034,1034,0
20241016,160100,72779550,1034,1034,1034,1034,0
20241016,160000,72779550,1034,1034,1034,1034,0
20241016,155900,72779550,1034,1034,1034,1034,0
20241016,155800,72779550,1034,1034,1034,1034,0
20241016,155700,72779550,1034,1034,1034,1034,0
20241016,155600,72779550,1034,1034,1034,1034,0
20241016,155500,72779550,1034,1034,1034,1034,0
20241016,155400,72779550,1034,1034,1034,1034,0
20241016,155300,72779550,1034,1034,1034,1034,0
20241016,155200,72779550,1034,1034,1034,1034,0
20241016,155100,72779550,1034,1034,1034,1034,0
20241016,155000,72779550,1034,1034,1034,1034,0
20241016,154900,72779550,1034,1034,1034,1034,0
20241016,154800,72779550,1034,1034,1034,1034,0
20241016,154700,72779550,1034,1034,1034,1034,0
20241016,154600,72779550,1034,1034,1034,1034,0
20241016,154500,72779550,1034,1034,1034,1034,0
20241016,154400,72779550,1034,1034,1034,1034,0
20241016,154300,72779550,1034,1034,1034,1034,0
20241016,154200,72779550,1034,1034,1034,1034,0
20241016,154100,72779550,1034,1034,1034,1034,0
20241016,154000,72779550,1034,1034,1034,1034,0
20241016,153900,72779550,1034,1034,1034,1034,0
20241016,153800,72779550,1034,1034,1034,1034,0
20241016,153700,72779550,1034,1034,1034,1034,0
20241016,153600,72779550,1034,1034,1034,1034,0
20241016,153500,72779550,1034,1034,1034,1034,0
20241016,153400,72779550,1034,1034,1034,1034,0
20241016,153300,72779550,1034,1034,1034,1034,1754
20241016,153200,72779550,1034,1034,1034,1034,0
20241016,153100,72779550,1034,1034,1034,1034,0
20241016,153000,72779550,1034,1034,1034,1034,1754
20241016,152900,70965914,1036,1036,1036,1036,0
20241016,152800,70965914,1036,1036,1036,1036,0
20241016,152700,70965914,1036,1036,1036,1036,0
20241016,152600,70965914,1036,1036,1036,1036,0
20241016,152500,70965914,1036,1036,1036,1036,0
20241016,152400,70965914,1036,1036,1036,1036,0
20241016,152300,70965914,1036,1036,1036,1036,0
20241016,152200,70965914,1036,1036,1036,1036,0
20241016,152100,70965914,1036,1036,1036,1036,0
20241016,152000,70965914,1036,1036,1036,1036,0
20241016,151900,70965914,1036,1036,1036,1036,0
20241016,151800,70965914,1036,1036,1036,1036,0
20241016,151700,70965914,1036,1036,1036,1036,0
20241016,151600,70965914,1036,1036,1036,1036,0
20241016,151500,70965914,1036,1034,1036,1033,13841
20241016,151400,56626880,1034,1034,1034,1034,95
20241016,151300,56528650,1034,1034,1034,1034,700
20241016,151200,55804850,1034,1034,1034,1034,96
20241016,151100,55705586,1034,1034,1034,1034,34
20241016,151000,55670430,1033,1034,1034,1033,1003
20241016,150900,54634328,1033,1033,1033,1031,1018
20241016,150800,53583790,1033,1033,1033,1033,33
20241016,150700,53549701,1036,1036,1036,1036,0
20241016,150600,53549701,1036,1036,1036,1036,0
20241016,150500,53549701,1036,1036,1036,1036,0
20241016,150400,53549701,1036,1032,1036,1031,645
20241016,150300,52884456,1033,1033,1033,1033,56
20241016,150200,52826608,1036,1036,1036,1036,0
20241016,150100,52826608,1036,1036,1036,1036,0
20241016,150000,52826608,1036,1036,1036,1036,0
20241016,145900,52826608,1036,1036,1036,1036,0
20241016,145800,52826608,1036,1036,1036,1036,0
20241016,145700,52826608,1036,1033,1036,1033,983
20241016,145600,51811134,1032,1032,1032,1032,0
20241016,145500,51811134,1032,1032,1032,1032,0
20241016,145400,51811134,1032,1032,1032,1032,0
20241016,145300,51811134,1032,1032,1032,1032,0
20241016,145200,51811134,1032,1032,1032,1032,0
20241016,145100,51811134,1032,1032,1032,1032,178
20241016,145000,51627438,1032,1032,1032,1032,0
20241016,144900,51627438,1032,1032,1032,1032,0
20241016,144800,51627438,1032,1032,1032,1032,0
20241016,144700,51627438,1032,1032,1032,1032,81
20241016,144600,51543846,1032,1033,1033,1032,219
20241016,144500,51317832,1033,1033,1033,1033,0
20241016,144400,51317832,1033,1033,1033,1033,0
20241016,144300,51317832,1033,1033,1033,1033,0
20241016,144200,51317832,1033,1034,1034,1033,50
20241016,144100,51266152,1038,1038,1038,1038,0
20241016,144000,51266152,1038,1038,1038,1038,10
20241016,143900,51255772,1032,1032,1032,1032,0
20241016,143800,51255772,1032,1032,1032,1032,0
20241016,143700,51255772,1032,1034,1034,1032,200
20241016,143600,51049159,1035,1035,1035,1035,209
20241016,143500,50832844,1042,1042,1042,1042,0
20241016,143400,50832844,1042,1042,1042,1042,0
20241016,143300,50832844,1042,1042,1042,1042,0
20241016,143200,50832844,1042,1042,1042,1042,1
20241016,143100,50831802,1042,1042,1042,1042,1
20241016,143000,50830760,1044,1044,1044,1044,0
20241016,142900,50830760,1044,1044,1044,1044,0
20241016,142800,50830760,1044,1044,1044,1044,0
20241016,142700,50830760,1044,1044,1044,1044,0
20241016,142600,50830760,1044,1041,1044,1041,30
20241016,142500,50799471,1040,1040,1040,1040,0
20241016,142400,50799471,1040,1040,1040,1040,0
20241016,142300,50799471,1040,1036,1040,1036,841
20241016,142200,49927418,1035,1035,1035,1035,104
20241016,142100,49819778,1034,1034,1034,1034,100
20241016,142000,49716378,1032,1032,1032,1032,100
20241016,141900,49613178,1035,1035,1035,1035,50
20241016,141800,49561428,1032,1033,1033,1032,898
20241016,141700,48634601,1033,1033,1033,1033,0
20241016,141600,48634601,1033,1033,1033,1033,0
20241016,141500,48634601,1033,1033,1033,1033,0
20241016,141400,48634601,1033,1033,1033,1033,0
20241016,141300,48634601,1033,1033,1033,1033,200
20241016,141200,48428001,1033,1033,1033,1033,0
20241016,141100,48428001,1033,1033,1033,1033,0
20241016,141000,48428001,1033,1033,1033,1033,100
20241016,140900,48324701,1036,1036,1036,1036,0
20241016,140800,48324701,1036,1036,1036,1036,0
20241016,140700,48324701,1036,1036,1036,1036,0
20241016,140600,48324701,1036,1036,1036,1036,2
20241016,140500,48322629,1033,1033,1033,1033,0
20241016,140400,48322629,1033,1033,1033,1033,0
20241016,140300,48322629,1033,1034,1034,1033,888
20241016,140200,47405319,1034,1035,1035,1034,439
20241016,140100,46951387,1035,1035,1035,1035,150
20241016,140000,46796137,1038,1038,1038,1038,0
20241016,135900,46796137,1038,1038,1038,1038,0
20241016,135800,46796137,1038,1038,1038,1038,100
20241016,135700,46692337,1038,1038,1038,1038,0
20241016,135600,46692337,1038,1038,1038,1038,0
20241016,135500,46692337,1038,1038,1038,1038,0
20241016,135400,46692337,1038,1038,1038,1038,0
20241016,135300,46692337,1038,1038,1038,1038,0
20241016,135200,46692337,1038,1038,1038,1038,0
20241016,135100,46692337,1038,1038,1038,1038,0
20241016,135000,46692337,1038,1038,1038,1038,0
20241016,134900,46692337,1038,1038,1038,1038,0
20241016,134800,46692337,1038,1038,1038,1038,0
20241016,134700,46692337,1038,1038,1038,1038,0
20241016,134600,46692337,1038,1038,1038,1038,0
20241016,134500,46692337,1038,1038,1038,1038,0
20241016,134400,46692337,1038,1038,1038,1038,1
20241016,134300,46691299,1037,1037,1037,1037,0
20241016,134200,46691299,1037,1037,1037,1037,0
20241016,134100,46691299,1037,1037,1037,1037,0
20241016,134000,46691299,1037,1037,1037,1037,100
20241016,133900,46587599,1038,1038,1038,1038,0
20241016,133800,46587599,1038,1038,1038,1038,0
20241016,133700,46587599,1038,1038,1038,1038,0
20241016,133600,46587599,1038,1036,1038,1035,206
20241016,133500,46374366,1034,1034,1034,1034,0
20241016,133400,46374366,1034,1034,1034,1034,0
20241016,133300,46374366,1034,1034,1034,1034,0
20241016,133200,46374366,1034,1034,1034,1034,0
20241016,133100,46374366,1034,1034,1034,1034,0
20241016,133000,46374366,1034,1034,1034,1034,0
20241016,132900,46374366,1034,1034,1034,1034,26
20241016,132800,46347482,1036,1036,1036,1036,1
20241016,132700,46346446,1036,1036,1036,1036,0
20241016,132600,46346446,1036,1036,1036,1036,0
20241016,132500,46346446,1036,1036,1036,1036,0
20241016,132400,46346446,1036,1036,1036,1036,5
20241016,132300,46341266,1039,1039,1039,1039,0
20241016,132200,46341266,1039,1039,1039,1039,0
20241016,132100,46341266,1039,1039,1039,1039,0
20241016,132000,46341266,1039,1039,1039,1039,0
20241016,131900,46341266,1039,1039,1039,1039,0
20241016,131800,46341266,1039,1039,1039,1039,0
20241016,131700,46341266,1039,1039,1039,1039,0
20241016,131600,46341266,1039,1039,1039,1039,0
20241016,131500,46341266,1039,1039,1039,1039,0
20241016,131400,46341266,1039,1039,1039,1039,0
20241016,131300,46341266,1039,1039,1039,1039,0
20241016,131200,46341266,1039,1039,1039,1039,33
20241016,131100,46306979,1038,1038,1038,1038,0
20241016,131000,46306979,1038,1038,1038,1038,219
20241016,130900,46079657,1039,1039,1039,1039,1
20241016,130800,46078618,1038,1038,1038,1038,0
20241016,130700,46078618,1038,1038,1038,1038,0
20241016,130600,46078618,1038,1038,1038,1038,0
20241016,130500,46078618,1038,1038,1038,1038,181
20241016,130400,45890740,1038,1038,1038,1038,0
20241016,130300,45890740,1038,1038,1038,1038,48
20241016,130200,45840916,1038,1038,1038,1038,1
20241016,130100,45839878,1032,1032,1032,1032,0
20241016,130000,45839878,1032,1033,1033,1032,101
20241016,125900,45735626,1032,1032,1032,1032,0
20241016,125800,45735626,1032,1032,1032,1032,0
20241016,125700,45735626,1032,1032,1032,1032,0
20241016,125600,45735626,1032,1032,1032,1032,0
20241016,125500,45735626,1032,1036,1036,1032,3077
20241016,125400,42555050,1036,1036,1036,1036,0
20241016,125300,42555050,1036,1036,1036,1036,0
20241016,125200,42555050,1036,1036,1036,1036,0
20241016,125100,42555050,1036,1036,1036,1036,0
20241016,125000,42555050,1036,1036,1036,1036,1
20241016,124900,42554014,1036,1036,1036,1036,0
20241016,124800,42554014,1036,1036,1036,1036,0
20241016,124700,42554014,1036,1036,1036,1036,0
20241016,124600,42554014,1036,1036,1036,1036,0
20241016,124500,42554014,1036,1036,1036,1036,105
20241016,124400,42445234,1038,1038,1038,1038,0
20241016,124300,42445234,1038,1038,1038,1038,0
20241016,124200,42445234,1038,1038,1038,1038,0
20241016,124100,42445234,1038,1038,1038,1038,1
20241016,124000,42444196,1038,1038,1038,1038,0
20241016,123900,42444196,1038,1038,1038,1038,0
20241016,123800,42444196,1038,1038,1038,1038,0
20241016,123700,42444196,1038,1038,1038,1038,0
20241016,123600,42444196,1038,1038,1038,1038,700
20241016,123500,41717596,1038,1037,1038,1037,2151
20241016,123400,39484909,1037,1037,1037,1037,63
20241016,123300,39419578,1037,1037,1037,1037,0
20241016,123200,39419578,1037,1037,1037,1037,200
20241016,123100,39212178,1035,1035,1035,1035,0
20241016,123000,39212178,1035,1035,1035,1035,5
20241016,122900,39207003,1036,1036,1036,1036,0
20241016,122800,39207003,1036,1036,1036,1036,0
20241016,122700,39207003,1036,1036,1036,1036,0
20241016,122600,39207003,1036,1036,1036,1036,2005
20241016,122500,37129823,1035,1036,1036,1035,250
20241016,122400,36870968,1037,1037,1037,1037,0
20241016,122300,36870968,1037,1037,1037,1037,0
20241016,122200,36870968,1037,1037,1037,1037,500
20241016,122100,36352468,1037,1037,1037,1037,50
20241016,122000,36300618,1037,1037,1037,1037,128
20241016,121900,36167882,1037,1037,1037,1037,0
20241016,121800,36167882,1037,1037,1037,1037,18
20241016,121700,36149216,1037,1037,1037,1037,0
20241016,121600,36149216,1037,1037,1037,1037,0
20241016,121500,36149216,1037,1037,1037,1037,52
20241016,121400,36095292,1037,1037,1037,1037,3
20241016,121300,36092181,1035,1036,1036,1035,1053
20241016,121200,35001823,1036,1036,1036,1036,0
20241016,121100,35001823,1036,1037,1037,1036,11
20241016,121000,34990417,1037,1037,1037,1037,1
20241016,120900,34989380,1037,1037,1037,1037,0
20241016,120800,34989380,1037,1037,1037,1037,0
20241016,120700,34989380,1037,1037,1037,1037,0
20241016,120600,34989380,1037,1037,1037,1037,0
20241016,120500,34989380,1037,1037,1037,1037,0
20241016,120400,34989380,1037,1037,1037,1037,0
20241016,120300,34989380,1037,1037,1037,1037,0
20241016,120200,34989380,1037,1037,1037,1037,0
20241016,120100,34989380,1037,1037,1037,1037,1
20241016,120000,34988343,1036,1036,1036,1036,0
20241016,115900,34988343,1036,1036,1036,1036,0
20241016,115800,34988343,1036,1036,1036,1036,0
20241016,115700,34988343,1036,1036,1036,1036,0
20241016,115600,34988343,1036,1036,1036,1036,0
20241016,115500,34988343,1036,1036,1036,1036,0
20241016,115400,34988343,1036,1036,1036,1036,0
20241016,115300,34988343,1036,1036,1036,1036,0
20241016,115200,34988343,1036,1036,1036,1036,58
20241016,115100,34928255,1036,1036,1036,1036,1042
20241016,115000,33848743,1036,1036,1036,1036,0
20241016,114900,33848743,1036,1036,1036,1036,0
20241016,114800,33848743,1036,1036,1036,1036,1890
20241016,114700,31890703,1036,1036,1036,1036,100
20241016,114600,31787103,1036,1036,1036,1036,100
20241016,114500,31683503,1036,1036,1036,1036,100
20241016,114400,31579903,1036,1036,1036,1036,100
20241016,114300,31476303,1036,1036,1036,1036,0
20241016,114200,31476303,1036,1036,1036,1036,0
20241016,114100,31476303,1036,1036,1036,1036,1
20241016,114000,31475267,1036,1036,1036,1036,0
20241016,113900,31475267,1036,1036,1036,1036,0
20241016,113800,31475267,1036,1036,1036,1036,0
20241016,113700,31475267,1036,1036,1036,1036,0
20241016,113600,31475267,1036,1036,1036,1036,0
20241016,113500,31475267,1036,1036,1036,1036,0
20241016,113400,31475267,1036,1036,1036,1036,0
20241016,113300,31475267,1036,1036,1036,1036,0
20241016,113200,31475267,1036,1036,1036,1036,0
20241016,113100,31475267,1036,1036,1036,1036,142
20241016,113000,31328155,1035,1035,1035,1035,120
20241016,112900,31203955,1036,1036,1036,1036,10
20241016,112800,31193595,1036,1036,1036,1036,0
20241016,112700,31193595,1036,1036,1036,1036,0
20241016,112600,31193595,1036,1036,1036,1036,0
20241016,112500,31193595,1036,1036,1036,1036,0
20241016,112400,31193595,1036,1036,1036,1036,143
20241016,112300,31045447,1036,1036,1036,1036,200
20241016,112200,30838247,1036,1036,1036,1036,1176
20241016,112100,29619911,1036,1036,1036,1035,58
20241016,112000,29559827,1036,1036,1036,1036,30
20241016,111900,29528747,1036,1035,1036,1035,203
20241016,111800,29318502,1035,1036,1036,1035,166
20241016,111700,29146662,1036,1036,1036,1036,0
20241016,111600,29146662,1036,1036,1036,1036,0
20241016,111500,29146662,1036,1036,1036,1036,100
20241016,111400,29043062,1036,1036,1036,1036,100
20241016,111300,28939462,1037,1037,1037,1037,108
20241016,111200,28827466,1036,1036,1036,1036,292
20241016,111100,28524954,1037,1037,1037,1037,1151
20241016,111000,27331367,1038,1041,1041,1038,3147
20241016,110900,24060361,1041,1041,1041,1041,0
20241016,110800,24060361,1041,1042,1043,1041,111
20241016,110700,23944670,1043,1043,1043,1043,0
20241016,110600,23944670,1043,1043,1043,1043,0
20241016,110500,23944670,1043,1043,1043,1043,0
20241016,110400,23944670,1043,1043,1043,1043,0
20241016,110300,23944670,1043,1043,1043,1043,0
20241016,110200,23944670,1043,1043,1043,1043,2
20241016,110100,23942584,1045,1045,1045,1045,0
20241016,110000,23942584,1045,1045,1045,1045,0
20241016,105900,23942584,1045,1045,1045,1045,0
20241016,105800,23942584,1045,1045,1045,1045,0
20241016,105700,23942584,1045,1045,1045,1045,0
20241016,105600,23942584,1045,1045,1045,1045,0
20241016,105500,23942584,1045,1041,1045,1041,454
20241016,105400,23468265,1040,1041,1041,1040,110
20241016,105300,23353765,1041,1041,1041,1041,1931
20241016,105200,21343594,1041,1041,1041,1041,10
20241016,105100,21333184,1042,1042,1042,1042,94
20241016,105000,21235236,1044,1044,1044,1044,4
20241016,104900,21231060,1045,1045,1045,1045,0
20241016,104800,21231060,1045,1045,1045,1045,0
20241016,104700,21231060,1045,1045,1045,1045,10
20241016,104600,21220610,1045,1045,1045,1045,0
20241016,104500,21220610,1045,1045,1045,1045,10
20241016,104400,21210160,1045,1045,1045,1045,1
20241016,104300,21209115,1042,1042,1042,1042,123
20241016,104200,21080949,1042,1042,1042,1042,1
20241016,104100,21079907,1041,1041,1041,1041,50
20241016,104000,21027857,1041,1041,1041,1041,18
20241016,103900,21009119,1044,1044,1044,1044,0
20241016,103800,21009119,1044,1044,1044,1044,1
20241016,103700,21008075,1044,1044,1044,1044,0
20241016,103600,21008075,1044,1044,1044,1044,0
20241016,103500,21008075,1044,1044,1044,1044,0
20241016,103400,21008075,1044,1044,1044,1044,1
20241016,103300,21007031,1040,1040,1040,1040,348
20241016,103200,20645111,1041,1042,1042,1041,318
20241016,103100,20313949,1043,1043,1043,1043,298
20241016,103000,20003135,1046,1046,1046,1046,0
20241016,102900,20003135,1046,1046,1046,1046,0
20241016,102800,20003135,1046,1046,1046,1046,0
20241016,102700,20003135,1046,1046,1046,1046,0
20241016,102600,20003135,1046,1046,1046,1046,1
20241016,102500,20002089,1043,1043,1043,1043,710
20241016,102400,19261559,1044,1044,1044,1044,941
20241016,102300,18279155,1044,1044,1044,1044,0
20241016,102200,18279155,1044,1046,1046,1044,1173
20241016,102100,17053200,1048,1048,1048,1048,0
20241016,102000,17053200,1048,1048,1048,1048,0
20241016,101900,17053200,1048,1048,1048,1048,0
20241016,101800,17053200,1048,1048,1048,1048,1
20241016,101700,17052152,1049,1049,1049,1049,0
20241016,101600,17052152,1049,1049,1049,1049,0
20241016,101500,17052152,1049,1049,1049,1049,0
20241016,101400,17052152,1049,1049,1049,1049,0
20241016,101300,17052152,1049,1049,1049,1049,0
20241016,101200,17052152,1049,1049,1049,1049,10
20241016,101100,17041662,1049,1049,1049,1049,0
20241016,101000,17041662,1049,1049,1049,1049,0
20241016,100900,17041662,1049,1049,1049,1049,0
20241016,100800,17041662,1049,1049,1049,1049,0
20241016,100700,17041662,1049,1049,1049,1049,0
20241016,100600,17041662,1049,1049,1049,1049,0
20241016,100500,17041662,1049,1049,1049,1049,5
20241016,100400,17036417,1049,1049,1049,1049,0
20241016,100300,17036417,1049,1046,1049,1046,28
20241016,100200,17007048,1049,1049,1049,1049,5
20241016,100100,17001803,1049,1049,1049,1049,1
20241016,100000,17000754,1044,1044,1044,1044,0
20241016,095900,17000754,1044,1044,1044,1044,0
20241016,095800,17000754,1044,1044,1044,1044,0
20241016,095700,17000754,1044,1044,1044,1044,0
20241016,095600,17000754,1044,1044,1044,1044,0
20241016,095500,17000754,1044,1044,1044,1044,0
20241016,095400,17000754,1044,1044,1044,1044,0
20241016,095300,17000754,1044,1044,1044,1044,0
20241016,095200,17000754,1044,1044,1044,1044,0
20241016,095100,17000754,1044,1044,1044,1044,0
20241016,095000,17000754,1044,1044,1044,1044,0
20241016,094900,17000754,1044,1044,1044,1044,4
20241016,094800,16996578,1049,1049,1049,1049,32
20241016,094700,16963010,1050,1050,1050,1050,0
20241016,094600,16963010,1050,1050,1050,1050,0
20241016,094500,16963010,1050,1050,1050,1050,0
20241016,094400,16963010,1050,1050,1050,1050,0
20241016,094300,16963010,1050,1050,1050,1050,110
20241016,094200,16847510,1050,1049,1050,1049,203
20241016,094100,16634509,1049,1049,1049,1049,1
20241016,094000,16633460,1043,1043,1043,1043,50
20241016,093900,16581310,1048,1048,1048,1043,223
20241016,093800,16348106,1043,1043,1043,1043,0
20241016,093700,16348106,1043,1043,1043,1043,0
20241016,093600,16348106,1043,1043,1043,1043,7
20241016,093500,16340805,1044,1046,1046,1044,875
20241016,093400,15427105,1049,1049,1049,1049,1
20241016,093300,15426056,1049,1049,1049,1049,1
20241016,093200,15425007,1049,1049,1049,1049,1
20241016,093100,15423958,1049,1049,1049,1049,1
20241016,093000,15422909,1048,1048,1048,1048,1
20241016,092900,15421861,1049,1044,1049,1044,1001
20241016,092800,14376812,1049,1049,1049,1049,11
20241016,092700,14365273,1049,1049,1049,1049,1
20241016,092600,14364224,1051,1051,1051,1051,1
20241016,092500,14363173,1052,1044,1052,1044,701
20241016,092400,13631321,1051,1053,1053,1051,7
20241016,092300,13623962,1053,1045,1053,1044,1764
20241016,092200,11781536,1053,1053,1053,1053,1
20241016,092100,11780483,1053,1053,1053,1053,1
20241016,092000,11779430,1053,1053,1053,1053,1
20241016,091900,11778377,1053,1053,1053,1053,1
20241016,091800,11777324,1045,1053,1053,1045,317
20241016,091700,11446051,1053,1053,1053,1053,1
20241016,091600,11444998,1053,1053,1053,1053,1
20241016,091500,11443945,1053,1053,1053,1053,2
20241016,091400,11441839,1045,1055,1055,1045,7001
20241016,091300,4119564,1047,1054,1054,1047,501
20241016,091200,3594619,1055,1056,1056,1055,11
20241016,091100,3583013,1056,1056,1056,1056,1
20241016,091000,3581957,1049,1056,1056,1049,1239
20241016,090900,2282239,1050,1050,1058,1050,168
20241016,090800,2105831,1051,1058,1058,1051,53
20241016,090700,2050074,1052,1059,1059,1052,560
20241016,090600,1460645,1059,1059,1059,1059,1
20241016,090500,1459586,1059,1059,1059,1059,2
20241016,090400,1457468,1059,1059,1059,1059,83
20241016,090300,1369571,1059,1060,1060,1059,175
20241016,090200,1184245,1060,1060,1060,1060,1
20241016,090100,1183185,1059,1057,1059,1057,341
20241016,090000,822126,1057,1054,1057,1054,780