KissMeData/027970/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,191300,75957524,1039,1039,1039,1039,2761
20241011,191200,75957524,1039,1039,1039,1039,0
20241011,191100,75957524,1039,1039,1039,1039,0
20241011,191000,75957524,1039,1039,1039,1039,0
20241011,190900,75957524,1039,1039,1039,1039,0
20241011,190800,75957524,1039,1039,1039,1039,0
20241011,190700,75957524,1039,1039,1039,1039,0
20241011,190600,75957524,1039,1039,1039,1039,0
20241011,190500,75957524,1039,1039,1039,1039,0
20241011,190400,75957524,1039,1039,1039,1039,0
20241011,190300,75957524,1039,1039,1039,1039,0
20241011,190200,75957524,1039,1039,1039,1039,0
20241011,190100,75957524,1039,1039,1039,1039,0
20241011,190000,75957524,1039,1039,1039,1039,0
20241011,185900,75957524,1039,1039,1039,1039,0
20241011,185800,75957524,1039,1039,1039,1039,0
20241011,185700,75957524,1039,1039,1039,1039,0
20241011,185600,75957524,1039,1039,1039,1039,0
20241011,185500,75957524,1039,1039,1039,1039,0
20241011,185400,75957524,1039,1039,1039,1039,0
20241011,185300,75957524,1039,1039,1039,1039,0
20241011,185200,75957524,1039,1039,1039,1039,0
20241011,185100,75957524,1039,1039,1039,1039,0
20241011,185000,75957524,1039,1039,1039,1039,0
20241011,184900,75957524,1039,1039,1039,1039,0
20241011,184800,75957524,1039,1039,1039,1039,0
20241011,184700,75957524,1039,1039,1039,1039,0
20241011,184600,75957524,1039,1039,1039,1039,0
20241011,184500,75957524,1039,1039,1039,1039,0
20241011,184400,75957524,1039,1039,1039,1039,0
20241011,184300,75957524,1039,1039,1039,1039,2761
20241011,184200,75957524,1039,1039,1039,1039,0
20241011,184100,75957524,1039,1039,1039,1039,0
20241011,184000,75957524,1039,1039,1039,1039,0
20241011,183900,75957524,1039,1039,1039,1039,0
20241011,183800,75957524,1039,1039,1039,1039,0
20241011,183700,75957524,1039,1039,1039,1039,0
20241011,183600,75957524,1039,1039,1039,1039,0
20241011,183500,75957524,1039,1039,1039,1039,0
20241011,183400,75957524,1039,1039,1039,1039,0
20241011,183300,75957524,1039,1039,1039,1039,0
20241011,183200,75957524,1039,1039,1039,1039,0
20241011,183100,75957524,1039,1039,1039,1039,0
20241011,183000,75957524,1039,1039,1039,1039,0
20241011,182900,75957524,1039,1039,1039,1039,0
20241011,182800,75957524,1039,1039,1039,1039,0
20241011,182700,75957524,1039,1039,1039,1039,0
20241011,182600,75957524,1039,1039,1039,1039,0
20241011,182500,75957524,1039,1039,1039,1039,0
20241011,182400,75957524,1039,1039,1039,1039,0
20241011,182300,75957524,1039,1039,1039,1039,0
20241011,182200,75957524,1039,1039,1039,1039,0
20241011,182100,75957524,1039,1039,1039,1039,0
20241011,182000,75957524,1039,1039,1039,1039,0
20241011,181900,75957524,1039,1039,1039,1039,0
20241011,181800,75957524,1039,1039,1039,1039,0
20241011,181700,75957524,1039,1039,1039,1039,0
20241011,181600,75957524,1039,1039,1039,1039,0
20241011,181500,75957524,1039,1039,1039,1039,0
20241011,181400,75957524,1039,1039,1039,1039,0
20241011,181300,75957524,1039,1039,1039,1039,2761
20241011,181200,75957524,1039,1039,1039,1039,0
20241011,181100,75957524,1039,1039,1039,1039,0
20241011,181000,75957524,1039,1039,1039,1039,0
20241011,180900,75957524,1039,1039,1039,1039,0
20241011,180800,75957524,1039,1039,1039,1039,0
20241011,180700,75957524,1039,1039,1039,1039,0
20241011,180600,75957524,1039,1039,1039,1039,0
20241011,180500,75957524,1039,1039,1039,1039,0
20241011,180400,75957524,1039,1039,1039,1039,0
20241011,180300,75957524,1039,1039,1039,1039,0
20241011,180200,75957524,1039,1039,1039,1039,0
20241011,180100,75957524,1039,1039,1039,1039,0
20241011,180000,75957524,1039,1039,1039,1039,0
20241011,175900,75957524,1039,1039,1039,1039,0
20241011,175800,75957524,1039,1039,1039,1039,0
20241011,175700,75957524,1039,1039,1039,1039,0
20241011,175600,75957524,1039,1039,1039,1039,0
20241011,175500,75957524,1039,1039,1039,1039,0
20241011,175400,75957524,1039,1039,1039,1039,0
20241011,175300,75957524,1039,1039,1039,1039,0
20241011,175200,75957524,1039,1039,1039,1039,0
20241011,175100,75957524,1039,1039,1039,1039,0
20241011,175000,75957524,1039,1039,1039,1039,0
20241011,174900,75957524,1039,1039,1039,1039,0
20241011,174800,75957524,1039,1039,1039,1039,0
20241011,174700,75957524,1039,1039,1039,1039,0
20241011,174600,75957524,1039,1039,1039,1039,0
20241011,174500,75957524,1039,1039,1039,1039,0
20241011,174400,75957524,1039,1039,1039,1039,0
20241011,174300,75957524,1039,1039,1039,1039,2761
20241011,174200,75957524,1039,1039,1039,1039,0
20241011,174100,75957524,1039,1039,1039,1039,0
20241011,174000,75957524,1039,1039,1039,1039,0
20241011,173900,75957524,1039,1039,1039,1039,0
20241011,173800,75957524,1039,1039,1039,1039,0
20241011,173700,75957524,1039,1039,1039,1039,0
20241011,173600,75957524,1039,1039,1039,1039,0
20241011,173500,75957524,1039,1039,1039,1039,0
20241011,173400,75957524,1039,1039,1039,1039,0
20241011,173300,75957524,1039,1039,1039,1039,0
20241011,173200,75957524,1039,1039,1039,1039,0
20241011,173100,75957524,1039,1039,1039,1039,0
20241011,173000,75957524,1039,1039,1039,1039,0
20241011,172900,75957524,1039,1039,1039,1039,0
20241011,172800,75957524,1039,1039,1039,1039,0
20241011,172700,75957524,1039,1039,1039,1039,0
20241011,172600,75957524,1039,1039,1039,1039,0
20241011,172500,75957524,1039,1039,1039,1039,0
20241011,172400,75957524,1039,1039,1039,1039,0
20241011,172300,75957524,1039,1039,1039,1039,0
20241011,172200,75957524,1039,1039,1039,1039,0
20241011,172100,75957524,1039,1039,1039,1039,0
20241011,172000,75957524,1039,1039,1039,1039,0
20241011,171900,75957524,1039,1039,1039,1039,0
20241011,171800,75957524,1039,1039,1039,1039,0
20241011,171700,75957524,1039,1039,1039,1039,0
20241011,171600,75957524,1039,1039,1039,1039,0
20241011,171500,75957524,1039,1039,1039,1039,0
20241011,171400,75957524,1039,1039,1039,1039,0
20241011,171300,75957524,1039,1039,1039,1039,2761
20241011,171200,75957524,1039,1039,1039,1039,0
20241011,171100,75957524,1039,1039,1039,1039,0
20241011,171000,75957524,1039,1039,1039,1039,0
20241011,170900,75957524,1039,1039,1039,1039,0
20241011,170800,75957524,1039,1039,1039,1039,0
20241011,170700,75957524,1039,1039,1039,1039,0
20241011,170600,75957524,1039,1039,1039,1039,0
20241011,170500,75957524,1039,1039,1039,1039,0
20241011,170400,75957524,1039,1039,1039,1039,0
20241011,170300,75957524,1039,1039,1039,1039,0
20241011,170200,75957524,1039,1039,1039,1039,0
20241011,170100,75957524,1039,1039,1039,1039,0
20241011,170000,75957524,1039,1039,1039,1039,0
20241011,165900,75957524,1039,1039,1039,1039,0
20241011,165800,75957524,1039,1039,1039,1039,0
20241011,165700,75957524,1039,1039,1039,1039,0
20241011,165600,75957524,1039,1039,1039,1039,0
20241011,165500,75957524,1039,1039,1039,1039,0
20241011,165400,75957524,1039,1039,1039,1039,0
20241011,165300,75957524,1039,1039,1039,1039,0
20241011,165200,75957524,1039,1039,1039,1039,0
20241011,165100,75957524,1039,1039,1039,1039,0
20241011,165000,75957524,1039,1039,1039,1039,0
20241011,164900,75957524,1039,1039,1039,1039,0
20241011,164800,75957524,1039,1039,1039,1039,0
20241011,164700,75957524,1039,1039,1039,1039,0
20241011,164600,75957524,1039,1039,1039,1039,0
20241011,164500,75957524,1039,1039,1039,1039,0
20241011,164400,75957524,1039,1039,1039,1039,0
20241011,164300,75957524,1039,1039,1039,1039,2761
20241011,164200,75957524,1039,1039,1039,1039,0
20241011,164100,75957524,1039,1039,1039,1039,0
20241011,164000,75957524,1039,1039,1039,1039,0
20241011,163900,75957524,1039,1039,1039,1039,0
20241011,163800,75957524,1039,1039,1039,1039,0
20241011,163700,75957524,1039,1039,1039,1039,0
20241011,163600,75957524,1039,1039,1039,1039,0
20241011,163500,75957524,1039,1039,1039,1039,0
20241011,163400,75957524,1039,1039,1039,1039,0
20241011,163300,75957524,1039,1039,1039,1039,0
20241011,163200,75957524,1039,1039,1039,1039,0
20241011,163100,75957524,1039,1039,1039,1039,0
20241011,163000,75957524,1039,1039,1039,1039,0
20241011,162900,75957524,1039,1039,1039,1039,0
20241011,162800,75957524,1039,1039,1039,1039,0
20241011,162700,75957524,1039,1039,1039,1039,0
20241011,162600,75957524,1039,1039,1039,1039,0
20241011,162500,75957524,1039,1039,1039,1039,0
20241011,162400,75957524,1039,1039,1039,1039,0
20241011,162300,75957524,1039,1039,1039,1039,0
20241011,162200,75957524,1039,1039,1039,1039,0
20241011,162100,75957524,1039,1039,1039,1039,0
20241011,162000,75957524,1039,1039,1039,1039,0
20241011,161900,75957524,1039,1039,1039,1039,0
20241011,161800,75957524,1039,1039,1039,1039,0
20241011,161700,75957524,1039,1039,1039,1039,0
20241011,161600,75957524,1039,1039,1039,1039,0
20241011,161500,75957524,1039,1039,1039,1039,0
20241011,161400,75957524,1039,1039,1039,1039,0
20241011,161300,75957524,1039,1039,1039,1039,2761
20241011,161200,75957524,1039,1039,1039,1039,0
20241011,161100,75957524,1039,1039,1039,1039,0
20241011,161000,75957524,1039,1039,1039,1039,0
20241011,160900,75957524,1039,1039,1039,1039,0
20241011,160800,75957524,1039,1039,1039,1039,0
20241011,160700,75957524,1039,1039,1039,1039,0
20241011,160600,75957524,1039,1039,1039,1039,0
20241011,160500,75957524,1039,1039,1039,1039,0
20241011,160400,75957524,1039,1039,1039,1039,0
20241011,160300,75957524,1039,1039,1039,1039,0
20241011,160200,75957524,1039,1039,1039,1039,0
20241011,160100,75957524,1039,1039,1039,1039,0
20241011,160000,75957524,1039,1039,1039,1039,0
20241011,155900,75957524,1039,1039,1039,1039,0
20241011,155800,75957524,1039,1039,1039,1039,0
20241011,155700,75957524,1039,1039,1039,1039,0
20241011,155600,75957524,1039,1039,1039,1039,0
20241011,155500,75957524,1039,1039,1039,1039,0
20241011,155400,75957524,1039,1039,1039,1039,0
20241011,155300,75957524,1039,1039,1039,1039,0
20241011,155200,75957524,1039,1039,1039,1039,0
20241011,155100,75957524,1039,1039,1039,1039,0
20241011,155000,75957524,1039,1039,1039,1039,0
20241011,154900,75957524,1039,1039,1039,1039,0
20241011,154800,75957524,1039,1039,1039,1039,0
20241011,154700,75957524,1039,1039,1039,1039,0
20241011,154600,75957524,1039,1039,1039,1039,0
20241011,154500,75957524,1039,1039,1039,1039,0
20241011,154400,75957524,1039,1039,1039,1039,0
20241011,154300,75957524,1039,1039,1039,1039,2761
20241011,154200,75957524,1039,1039,1039,1039,0
20241011,154100,75957524,1039,1039,1039,1039,0
20241011,154000,75957524,1039,1039,1039,1039,0
20241011,153900,75957524,1039,1039,1039,1039,0
20241011,153800,75957524,1039,1039,1039,1039,0
20241011,153700,75957524,1039,1039,1039,1039,0
20241011,153600,75957524,1039,1039,1039,1039,0
20241011,153500,75957524,1039,1039,1039,1039,0
20241011,153400,75957524,1039,1039,1039,1039,0
20241011,153300,75957524,1039,1039,1039,1039,0
20241011,153200,75957524,1039,1039,1039,1039,0
20241011,153100,75957524,1039,1039,1039,1039,0
20241011,153000,75957524,1039,1039,1039,1039,2761
20241011,152900,73088845,1040,1040,1040,1040,0
20241011,152800,73088845,1040,1040,1040,1040,0
20241011,152700,73088845,1040,1040,1040,1040,0
20241011,152600,73088845,1040,1040,1040,1040,0
20241011,152500,73088845,1040,1040,1040,1040,0
20241011,152400,73088845,1040,1040,1040,1040,0
20241011,152300,73088845,1040,1040,1040,1040,0
20241011,152200,73088845,1040,1040,1040,1040,0
20241011,152100,73088845,1040,1040,1040,1040,0
20241011,152000,73088845,1040,1040,1040,1040,0
20241011,151900,73088845,1040,1038,1040,1038,800
20241011,151800,72258134,1038,1038,1038,1038,20
20241011,151700,72237374,1039,1039,1039,1039,0
20241011,151600,72237374,1039,1039,1039,1039,0
20241011,151500,72237374,1039,1039,1039,1039,0
20241011,151400,72237374,1039,1039,1039,1039,80
20241011,151300,72154254,1039,1039,1039,1039,0
20241011,151200,72154254,1039,1039,1039,1039,0
20241011,151100,72154254,1039,1039,1039,1039,0
20241011,151000,72154254,1039,1039,1039,1039,0
20241011,150900,72154254,1039,1039,1039,1039,0
20241011,150800,72154254,1039,1039,1039,1039,0
20241011,150700,72154254,1039,1039,1039,1039,0
20241011,150600,72154254,1039,1039,1039,1039,0
20241011,150500,72154254,1039,1039,1039,1039,0
20241011,150400,72154254,1039,1032,1039,1032,3
20241011,150300,72151151,1039,1038,1039,1029,6054
20241011,150200,65913360,1040,1040,1040,1040,0
20241011,150100,65913360,1040,1040,1040,1040,0
20241011,150000,65913360,1040,1039,1040,1039,201
20241011,145900,65704520,1039,1038,1039,1038,3001
20241011,145800,62589481,1039,1039,1039,1039,0
20241011,145700,62589481,1039,1039,1039,1039,3000
20241011,145600,59472481,1039,1039,1039,1039,0
20241011,145500,59472481,1039,1038,1039,1038,1444
20241011,145400,57973608,1038,1038,1038,1038,0
20241011,145300,57973608,1038,1038,1038,1038,0
20241011,145200,57973608,1038,1038,1038,1038,0
20241011,145100,57973608,1038,1038,1038,1038,0
20241011,145000,57973608,1038,1038,1038,1038,1
20241011,144900,57972570,1038,1038,1038,1038,0
20241011,144800,57972570,1038,1038,1038,1038,0
20241011,144700,57972570,1038,1038,1038,1038,0
20241011,144600,57972570,1038,1038,1038,1038,0
20241011,144500,57972570,1038,1038,1038,1038,0
20241011,144400,57972570,1038,1038,1038,1038,0
20241011,144300,57972570,1038,1038,1038,1038,0
20241011,144200,57972570,1038,1038,1038,1038,0
20241011,144100,57972570,1038,1038,1038,1038,0
20241011,144000,57972570,1038,1038,1038,1038,0
20241011,143900,57972570,1038,1038,1038,1038,0
20241011,143800,57972570,1038,1038,1038,1038,0
20241011,143700,57972570,1038,1038,1038,1038,0
20241011,143600,57972570,1038,1038,1038,1038,0
20241011,143500,57972570,1038,1038,1038,1038,1
20241011,143400,57971532,1032,1032,1032,1032,0
20241011,143300,57971532,1032,1032,1032,1032,0
20241011,143200,57971532,1032,1037,1037,1032,450
20241011,143100,57506489,1038,1038,1038,1038,0
20241011,143000,57506489,1038,1038,1038,1038,0
20241011,142900,57506489,1038,1038,1038,1038,0
20241011,142800,57506489,1038,1038,1038,1038,0
20241011,142700,57506489,1038,1038,1038,1038,0
20241011,142600,57506489,1038,1038,1038,1038,0
20241011,142500,57506489,1038,1038,1038,1038,3
20241011,142400,57503375,1039,1039,1039,1039,0
20241011,142300,57503375,1039,1039,1039,1039,0
20241011,142200,57503375,1039,1039,1039,1039,0
20241011,142100,57503375,1039,1039,1039,1039,0
20241011,142000,57503375,1039,1039,1039,1039,0
20241011,141900,57503375,1039,1039,1039,1039,0
20241011,141800,57503375,1039,1039,1039,1039,0
20241011,141700,57503375,1039,1039,1039,1039,0
20241011,141600,57503375,1039,1039,1039,1039,0
20241011,141500,57503375,1039,1039,1039,1039,0
20241011,141400,57503375,1039,1039,1039,1039,0
20241011,141300,57503375,1039,1039,1039,1039,2
20241011,141200,57501297,1041,1041,1041,1041,0
20241011,141100,57501297,1041,1041,1041,1041,0
20241011,141000,57501297,1041,1041,1041,1041,0
20241011,140900,57501297,1041,1041,1041,1041,0
20241011,140800,57501297,1041,1041,1041,1041,0
20241011,140700,57501297,1041,1041,1041,1041,0
20241011,140600,57501297,1041,1041,1041,1041,0
20241011,140500,57501297,1041,1041,1041,1041,0
20241011,140400,57501297,1041,1041,1041,1041,0
20241011,140300,57501297,1041,1041,1041,1041,0
20241011,140200,57501297,1041,1041,1041,1041,0
20241011,140100,57501297,1041,1041,1041,1041,0
20241011,140000,57501297,1041,1041,1041,1041,0
20241011,135900,57501297,1041,1041,1041,1041,0
20241011,135800,57501297,1041,1041,1041,1041,0
20241011,135700,57501297,1041,1041,1041,1041,0
20241011,135600,57501297,1041,1041,1041,1041,0
20241011,135500,57501297,1041,1041,1041,1041,0
20241011,135400,57501297,1041,1041,1041,1041,0
20241011,135300,57501297,1041,1041,1041,1041,1
20241011,135200,57500256,1040,1035,1041,1035,5
20241011,135100,57495060,1041,1041,1041,1041,1
20241011,135000,57494019,1041,1041,1041,1041,0
20241011,134900,57494019,1041,1041,1041,1041,0
20241011,134800,57494019,1041,1041,1041,1041,0
20241011,134700,57494019,1041,1041,1041,1041,0
20241011,134600,57494019,1041,1041,1041,1041,0
20241011,134500,57494019,1041,1041,1041,1041,0
20241011,134400,57494019,1041,1041,1041,1041,0
20241011,134300,57494019,1041,1041,1041,1041,0
20241011,134200,57494019,1041,1041,1041,1041,1
20241011,134100,57492978,1035,1041,1041,1035,2
20241011,134000,57490902,1041,1041,1041,1041,0
20241011,133900,57490902,1041,1041,1041,1041,0
20241011,133800,57490902,1041,1041,1041,1041,763
20241011,133700,56696619,1041,1041,1041,1041,1
20241011,133600,56695578,1041,1041,1041,1041,0
20241011,133500,56695578,1041,1041,1041,1041,0
20241011,133400,56695578,1041,1041,1041,1041,0
20241011,133300,56695578,1041,1038,1041,1033,2201
20241011,133200,54415968,1041,1041,1041,1041,0
20241011,133100,54415968,1041,1041,1041,1041,0
20241011,133000,54415968,1041,1041,1041,1041,0
20241011,132900,54415968,1041,1041,1041,1041,0
20241011,132800,54415968,1041,1041,1041,1041,0
20241011,132700,54415968,1041,1041,1041,1041,0
20241011,132600,54415968,1041,1041,1041,1041,0
20241011,132500,54415968,1041,1041,1041,1041,0
20241011,132400,54415968,1041,1041,1041,1041,0
20241011,132300,54415968,1041,1041,1041,1041,0
20241011,132200,54415968,1041,1041,1041,1041,0
20241011,132100,54415968,1041,1041,1041,1041,0
20241011,132000,54415968,1041,1041,1041,1041,1
20241011,131900,54414927,1041,1041,1041,1041,0
20241011,131800,54414927,1041,1041,1041,1041,0
20241011,131700,54414927,1041,1041,1041,1041,0
20241011,131600,54414927,1041,1041,1041,1041,0
20241011,131500,54414927,1041,1041,1041,1041,0
20241011,131400,54414927,1041,1041,1041,1041,0
20241011,131300,54414927,1041,1041,1041,1041,0
20241011,131200,54414927,1041,1041,1041,1041,0
20241011,131100,54414927,1041,1041,1041,1041,1
20241011,131000,54413886,1040,1040,1040,1040,0
20241011,130900,54413886,1040,1039,1040,1039,100
20241011,130800,54309890,1040,1040,1040,1040,0
20241011,130700,54309890,1040,1040,1040,1040,0
20241011,130600,54309890,1040,1040,1040,1040,0
20241011,130500,54309890,1040,1040,1040,1040,1
20241011,130400,54308850,1036,1036,1036,1036,0
20241011,130300,54308850,1036,1036,1036,1036,0
20241011,130200,54308850,1036,1036,1036,1036,0
20241011,130100,54308850,1036,1036,1036,1036,0
20241011,130000,54308850,1036,1040,1040,1036,37
20241011,125900,54270374,1040,1040,1040,1040,0
20241011,125800,54270374,1040,1040,1040,1040,36
20241011,125700,54232934,1036,1040,1040,1036,38
20241011,125600,54193418,1040,1040,1040,1040,36
20241011,125500,54155978,1036,1040,1040,1036,37
20241011,125400,54117502,1040,1040,1040,1040,0
20241011,125300,54117502,1040,1040,1040,1040,37
20241011,125200,54079022,1040,1040,1040,1040,36
20241011,125100,54041582,1036,1040,1040,1036,37
20241011,125000,54003106,1040,1040,1040,1040,36
20241011,124900,53965666,1036,1040,1040,1036,38
20241011,124800,53926150,1040,1040,1040,1040,0
20241011,124700,53926150,1040,1040,1040,1040,36
20241011,124600,53888710,1041,1041,1041,1041,37
20241011,124500,53850193,1035,1041,1041,1035,37
20241011,124400,53811682,1041,1040,1041,1040,38
20241011,124300,53772161,1040,1040,1040,1040,0
20241011,124200,53772161,1040,1040,1040,1040,37
20241011,124100,53733681,1039,1039,1039,1039,36
20241011,124000,53696277,1040,1040,1040,1040,36
20241011,123900,53658837,1040,1036,1040,1035,2037
20241011,123800,51549347,1040,1040,1040,1040,36
20241011,123700,51511907,1040,1036,1040,1036,451
20241011,123600,51042871,1040,1040,1040,1040,36
20241011,123500,51005431,1040,1040,1040,1040,36
20241011,123400,50967991,1037,1040,1040,1037,697
20241011,123300,50245091,1040,1039,1040,1039,45
20241011,123200,50198299,1040,1039,1040,1039,1029
20241011,123100,49129167,1039,1039,1039,1039,0
20241011,123000,49129167,1039,1039,1039,1039,37
20241011,122900,49090724,1037,1039,1039,1037,47
20241011,122800,49041913,1039,1039,1039,1039,36
20241011,122700,49004509,1036,1039,1039,1036,37
20241011,122600,48966069,1039,1039,1039,1039,0
20241011,122500,48966069,1039,1039,1039,1039,37
20241011,122400,48927626,1036,1039,1039,1036,593
20241011,122300,48311502,1039,1039,1039,1039,36
20241011,122200,48274098,1039,1039,1039,1039,36
20241011,122100,48236694,1036,1039,1039,1036,38
20241011,122000,48197215,1039,1039,1039,1039,0
20241011,121900,48197215,1039,1039,1039,1039,36
20241011,121800,48159811,1035,1039,1039,1035,37
20241011,121700,48121372,1039,1039,1039,1039,36
20241011,121600,48083968,1034,1039,1039,1034,38
20241011,121500,48044491,1039,1039,1039,1039,0
20241011,121400,48044491,1039,1039,1039,1039,36
20241011,121300,48007087,1039,1039,1039,1039,36
20241011,121200,47969683,1039,1038,1039,1034,39
20241011,121100,47929204,1038,1038,1038,1038,36
20241011,121000,47891836,1034,1038,1038,1034,37
20241011,120900,47853434,1038,1038,1038,1038,0
20241011,120800,47853434,1038,1038,1038,1038,36
20241011,120700,47816066,1038,1038,1038,1038,38
20241011,120600,47776622,1034,1038,1038,1034,37
20241011,120500,47738220,1038,1038,1038,1038,36
20241011,120400,47700852,1034,1038,1038,1034,37
20241011,120300,47662450,1038,1038,1038,1038,0
20241011,120200,47662450,1038,1038,1038,1038,37
20241011,120100,47624044,1038,1038,1038,1038,36
20241011,120000,47586676,1034,1038,1038,1034,37
20241011,115900,47548274,1038,1038,1038,1038,37
20241011,115800,47509868,1040,1040,1040,1040,36
20241011,115700,47472428,1040,1040,1040,1040,0
20241011,115600,47472428,1040,1040,1040,1040,36
20241011,115500,47434988,1040,1036,1040,1036,53
20241011,115400,47380076,1036,1035,1036,1035,113
20241011,115300,47263084,1036,1036,1036,1036,36
20241011,115200,47225788,1036,1036,1036,1036,36
20241011,115100,47188492,1036,1036,1036,1036,0
20241011,115000,47188492,1036,1036,1036,1036,36
20241011,114900,47151196,1036,1036,1036,1036,37
20241011,114800,47112864,1036,1036,1036,1036,36
20241011,114700,47075568,1036,1036,1036,1036,36
20241011,114600,47038272,1036,1036,1036,1036,36
20241011,114500,47000976,1036,1036,1036,1036,0
20241011,114400,47000976,1036,1036,1036,1036,37
20241011,114300,46962644,1036,1036,1036,1036,36
20241011,114200,46925348,1036,1036,1036,1036,36
20241011,114100,46888052,1036,1036,1036,1036,37
20241011,114000,46849720,1036,1036,1036,1036,36
20241011,113900,46812424,1036,1036,1036,1036,0
20241011,113800,46812424,1036,1036,1036,1036,36
20241011,113700,46775128,1036,1036,1036,1036,36
20241011,113600,46737832,1036,1036,1036,1036,37
20241011,113500,46699500,1036,1036,1036,1036,36
20241011,113400,46662204,1037,1036,1037,1036,97
20241011,113300,46561711,1036,1036,1036,1036,0
20241011,113200,46561711,1036,1035,1036,1035,82
20241011,113100,46476805,1036,1036,1036,1036,37
20241011,113000,46438473,1036,1036,1036,1036,36
20241011,112900,46401177,1036,1036,1036,1036,36
20241011,112800,46363881,1036,1036,1036,1036,37
20241011,112700,46325549,1036,1036,1036,1036,0
20241011,112600,46325549,1036,1036,1036,1036,37
20241011,112500,46287217,1036,1036,1036,1036,36
20241011,112400,46249921,1036,1036,1036,1036,36
20241011,112300,46212625,1036,1036,1036,1036,37
20241011,112200,46174293,1036,1035,1036,1035,41
20241011,112100,46131822,1035,1036,1036,1035,1973
20241011,112000,44089765,1035,1035,1036,1035,4565
20241011,111900,39364952,1035,1037,1037,1035,1038
20241011,111800,38290547,1037,1037,1037,1037,37
20241011,111700,38252178,1037,1036,1037,1036,137
20241011,111600,38110245,1036,1036,1036,1036,37
20241011,111500,38071913,1036,1036,1036,1036,2
20241011,111400,38069841,1036,1036,1036,1036,70
20241011,111300,37997321,1037,1037,1037,1037,36
20241011,111200,37959989,1038,1038,1038,1038,36
20241011,111100,37922621,1038,1038,1038,1038,36
20241011,111000,37885253,1038,1038,1038,1038,37
20241011,110900,37846847,1038,1038,1038,1038,0
20241011,110800,37846847,1038,1038,1038,1038,36
20241011,110700,37809479,1038,1038,1038,1038,36
20241011,110600,37772111,1038,1038,1038,1038,36
20241011,110500,37734743,1038,1038,1038,1038,37
20241011,110400,37696337,1038,1038,1038,1038,36
20241011,110300,37658969,1038,1038,1038,1038,0
20241011,110200,37658969,1038,1038,1038,1038,36
20241011,110100,37621601,1038,1038,1038,1038,37
20241011,110000,37583195,1038,1038,1038,1038,36
20241011,105900,37545827,1038,1038,1038,1038,36
20241011,105800,37508459,1038,1038,1038,1038,36
20241011,105700,37471091,1038,1038,1038,1038,0
20241011,105600,37471091,1038,1038,1038,1038,37
20241011,105500,37432685,1038,1038,1038,1038,36
20241011,105400,37395317,1038,1038,1038,1038,37
20241011,105300,37356911,1039,1038,1039,1038,37
20241011,105200,37318504,1038,1038,1038,1038,36
20241011,105100,37281136,1038,1038,1038,1038,0
20241011,105000,37281136,1038,1038,1038,1038,36
20241011,104900,37243768,1038,1038,1038,1038,36
20241011,104800,37206400,1038,1038,1038,1038,37
20241011,104700,37167994,1038,1038,1038,1038,36
20241011,104600,37130626,1038,1038,1038,1038,36
20241011,104500,37093258,1038,1038,1038,1038,0
20241011,104400,37093258,1038,1038,1038,1038,36
20241011,104300,37055890,1038,1038,1038,1038,37
20241011,104200,37017484,1038,1038,1038,1038,36
20241011,104100,36980116,1036,1038,1038,1036,736
20241011,104000,36217548,1038,1038,1038,1038,37
20241011,103900,36179142,1038,1038,1038,1038,0
20241011,103800,36179142,1038,1038,1038,1038,37
20241011,103700,36140736,1038,1038,1038,1038,36
20241011,103600,36103368,1038,1038,1038,1038,36
20241011,103500,36066000,1038,1038,1038,1038,37
20241011,103400,36027594,1038,1038,1038,1038,36
20241011,103300,35990226,1040,1040,1040,1040,0
20241011,103200,35990226,1040,1040,1040,1040,37
20241011,103100,35951746,1036,1040,1041,1036,538
20241011,103000,35392229,1040,1040,1040,1040,137
20241011,102900,35249749,1040,1040,1040,1040,36
20241011,102800,35212309,1040,1040,1040,1040,36
20241011,102700,35174869,1040,1040,1040,1040,0
20241011,102600,35174869,1040,1040,1040,1040,37
20241011,102500,35136389,1040,1040,1040,1040,37
20241011,102400,35097909,1035,1040,1040,1035,37
20241011,102300,35059434,1040,1040,1040,1040,36
20241011,102200,35021994,1035,1040,1040,1035,38
20241011,102100,34982479,1040,1040,1040,1040,0
20241011,102000,34982479,1040,1040,1040,1040,36
20241011,101900,34945039,1040,1039,1040,1039,47
20241011,101800,34896205,1035,1039,1039,1035,37
20241011,101700,34857766,1039,1039,1039,1039,37
20241011,101600,34819323,1039,1039,1039,1039,36
20241011,101500,34781919,1039,1039,1039,1039,0
20241011,101400,34781919,1039,1038,1039,1038,38
20241011,101300,34742439,1038,1038,1038,1038,37
20241011,101200,34704033,1038,1038,1038,1038,37
20241011,101100,34665627,1034,1038,1038,1034,197
20241011,101000,34461785,1038,1038,1038,1038,36
20241011,100900,34424417,1039,1039,1039,1039,0
20241011,100800,34424417,1039,1039,1039,1039,37
20241011,100700,34385974,1039,1039,1039,1039,37
20241011,100600,34347531,1033,1039,1039,1033,37
20241011,100500,34309094,1039,1039,1039,1039,37
20241011,100400,34270651,1033,1039,1039,1033,37
20241011,100300,34232214,1039,1039,1039,1039,0
20241011,100200,34232214,1039,1039,1039,1039,36
20241011,100100,34194810,1039,1033,1039,1033,37
20241011,100000,34156373,1039,1039,1039,1039,37
20241011,095900,34117930,1040,1040,1040,1040,36
20241011,095800,34080490,1040,1040,1040,1033,38
20241011,095700,34040977,1040,1040,1040,1040,0
20241011,095600,34040977,1040,1040,1040,1040,36
20241011,095500,34003537,1041,1041,1041,1041,37
20241011,095400,33965020,1041,1039,1041,1039,1236
20241011,095300,32679144,1041,1039,1041,1039,38
20241011,095200,32639660,1031,1033,1033,1031,6429
20241011,095100,26011166,1033,1034,1034,1033,3571
20241011,095000,22320477,1039,1039,1039,1039,36
20241011,094900,22283073,1039,1034,1039,1034,37
20241011,094800,22244635,1041,1039,1041,1039,10036
20241011,094700,11799326,1039,1039,1039,1039,37
20241011,094600,11760883,1039,1039,1039,1039,36
20241011,094500,11723479,1034,1039,1039,1034,2
20241011,094400,11721406,1039,1039,1039,1039,36
20241011,094300,11684002,1039,1039,1039,1039,37
20241011,094200,11645559,1039,1038,1039,1034,39
20241011,094100,11605080,1039,1039,1039,1039,136
20241011,094000,11463776,1039,1039,1039,1039,37
20241011,093900,11425333,1039,1039,1039,1035,5
20241011,093800,11420146,1038,1038,1038,1038,37
20241011,093700,11381740,1038,1038,1038,1038,36
20241011,093600,11344372,1035,1038,1038,1035,37
20241011,093500,11305969,1038,1038,1038,1038,36
20241011,093400,11268601,1035,1038,1038,1035,39
20241011,093300,11228122,1038,1038,1038,1038,0
20241011,093200,11228122,1038,1038,1038,1038,36
20241011,093100,11190754,1038,1038,1038,1038,36
20241011,093000,11153386,1034,1038,1038,1034,38
20241011,092900,11113946,1038,1038,1038,1038,37
20241011,092800,11075540,1033,1038,1038,1033,37
20241011,092700,11037139,1038,1038,1038,1038,0
20241011,092600,11037139,1038,1038,1038,1038,37
20241011,092500,10998733,1037,1033,1037,1033,718
20241011,092400,10256887,1038,1038,1038,1038,36
20241011,092300,10219519,1038,1038,1038,1038,36
20241011,092200,10182151,1038,1038,1038,1038,37
20241011,092100,10143745,1033,1033,1033,1033,4
20241011,092000,10139613,1038,1038,1038,1038,37
20241011,091900,10101207,1038,1037,1038,1037,37
20241011,091800,10062837,1037,1037,1037,1037,36
20241011,091700,10025505,1037,1037,1037,1037,37
20241011,091600,9987136,1037,1031,1037,1030,971
20241011,091500,8986572,1031,1031,1031,1031,980
20241011,091400,7976192,1036,1036,1036,1036,36
20241011,091300,7938896,1036,1036,1036,1036,36
20241011,091200,7901600,1038,1038,1038,1030,39
20241011,091100,7861126,1038,1038,1038,1038,36
20241011,091000,7823758,1038,1038,1038,1038,36
20241011,090900,7786390,1038,1038,1038,1038,0
20241011,090800,7786390,1038,1038,1038,1038,37
20241011,090700,7747984,1038,1038,1038,1038,40
20241011,090600,7706464,1038,1030,1038,1030,262
20241011,090500,7436316,1038,1038,1038,1030,117
20241011,090400,7315429,1038,1038,1038,1038,37
20241011,090300,7277023,1039,1039,1039,1039,0
20241011,090200,7277023,1039,1032,1039,1032,336
20241011,090100,6930019,1039,1039,1039,1039,36
20241011,090000,6892615,1039,1033,1039,1032,6677