KissMeData/065570/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195300,164836140,1831,1831,1831,1831,1250
20241007,195200,164836140,1831,1831,1831,1831,0
20241007,195100,164836140,1831,1831,1831,1831,0
20241007,195000,164836140,1831,1831,1831,1831,0
20241007,194900,164836140,1831,1831,1831,1831,0
20241007,194800,164836140,1831,1831,1831,1831,0
20241007,194700,164836140,1831,1831,1831,1831,0
20241007,194600,164836140,1831,1831,1831,1831,0
20241007,194500,164836140,1831,1831,1831,1831,0
20241007,194400,164836140,1831,1831,1831,1831,0
20241007,194300,164836140,1831,1831,1831,1831,0
20241007,194200,164836140,1831,1831,1831,1831,0
20241007,194100,164836140,1831,1831,1831,1831,0
20241007,194000,164836140,1831,1831,1831,1831,0
20241007,193900,164836140,1831,1831,1831,1831,0
20241007,193800,164836140,1831,1831,1831,1831,0
20241007,193700,164836140,1831,1831,1831,1831,0
20241007,193600,164836140,1831,1831,1831,1831,0
20241007,193500,164836140,1831,1831,1831,1831,0
20241007,193400,164836140,1831,1831,1831,1831,0
20241007,193300,164836140,1831,1831,1831,1831,0
20241007,193200,164836140,1831,1831,1831,1831,0
20241007,193100,164836140,1831,1831,1831,1831,0
20241007,193000,164836140,1831,1831,1831,1831,0
20241007,192900,164836140,1831,1831,1831,1831,0
20241007,192800,164836140,1831,1831,1831,1831,0
20241007,192700,164836140,1831,1831,1831,1831,0
20241007,192600,164836140,1831,1831,1831,1831,0
20241007,192500,164836140,1831,1831,1831,1831,0
20241007,192400,164836140,1831,1831,1831,1831,0
20241007,192300,164836140,1831,1831,1831,1831,1250
20241007,192200,164836140,1831,1831,1831,1831,0
20241007,192100,164836140,1831,1831,1831,1831,0
20241007,192000,164836140,1831,1831,1831,1831,0
20241007,191900,164836140,1831,1831,1831,1831,0
20241007,191800,164836140,1831,1831,1831,1831,0
20241007,191700,164836140,1831,1831,1831,1831,0
20241007,191600,164836140,1831,1831,1831,1831,0
20241007,191500,164836140,1831,1831,1831,1831,0
20241007,191400,164836140,1831,1831,1831,1831,0
20241007,191300,164836140,1831,1831,1831,1831,0
20241007,191200,164836140,1831,1831,1831,1831,0
20241007,191100,164836140,1831,1831,1831,1831,0
20241007,191000,164836140,1831,1831,1831,1831,0
20241007,190900,164836140,1831,1831,1831,1831,0
20241007,190800,164836140,1831,1831,1831,1831,0
20241007,190700,164836140,1831,1831,1831,1831,0
20241007,190600,164836140,1831,1831,1831,1831,0
20241007,190500,164836140,1831,1831,1831,1831,0
20241007,190400,164836140,1831,1831,1831,1831,0
20241007,190300,164836140,1831,1831,1831,1831,0
20241007,190200,164836140,1831,1831,1831,1831,0
20241007,190100,164836140,1831,1831,1831,1831,0
20241007,190000,164836140,1831,1831,1831,1831,0
20241007,185900,164836140,1831,1831,1831,1831,0
20241007,185800,164836140,1831,1831,1831,1831,0
20241007,185700,164836140,1831,1831,1831,1831,0
20241007,185600,164836140,1831,1831,1831,1831,0
20241007,185500,164836140,1831,1831,1831,1831,0
20241007,185400,164836140,1831,1831,1831,1831,0
20241007,185300,164836140,1831,1831,1831,1831,1250
20241007,185200,164836140,1831,1831,1831,1831,0
20241007,185100,164836140,1831,1831,1831,1831,0
20241007,185000,164836140,1831,1831,1831,1831,0
20241007,184900,164836140,1831,1831,1831,1831,0
20241007,184800,164836140,1831,1831,1831,1831,0
20241007,184700,164836140,1831,1831,1831,1831,0
20241007,184600,164836140,1831,1831,1831,1831,0
20241007,184500,164836140,1831,1831,1831,1831,0
20241007,184400,164836140,1831,1831,1831,1831,0
20241007,184300,164836140,1831,1831,1831,1831,0
20241007,184200,164836140,1831,1831,1831,1831,0
20241007,184100,164836140,1831,1831,1831,1831,0
20241007,184000,164836140,1831,1831,1831,1831,0
20241007,183900,164836140,1831,1831,1831,1831,0
20241007,183800,164836140,1831,1831,1831,1831,0
20241007,183700,164836140,1831,1831,1831,1831,0
20241007,183600,164836140,1831,1831,1831,1831,0
20241007,183500,164836140,1831,1831,1831,1831,0
20241007,183400,164836140,1831,1831,1831,1831,0
20241007,183300,164836140,1831,1831,1831,1831,0
20241007,183200,164836140,1831,1831,1831,1831,0
20241007,183100,164836140,1831,1831,1831,1831,0
20241007,183000,164836140,1831,1831,1831,1831,0
20241007,182900,164836140,1831,1831,1831,1831,0
20241007,182800,164836140,1831,1831,1831,1831,0
20241007,182700,164836140,1831,1831,1831,1831,0
20241007,182600,164836140,1831,1831,1831,1831,0
20241007,182500,164836140,1831,1831,1831,1831,0
20241007,182400,164836140,1831,1831,1831,1831,0
20241007,182300,164836140,1831,1831,1831,1831,1250
20241007,182200,164836140,1831,1831,1831,1831,0
20241007,182100,164836140,1831,1831,1831,1831,0
20241007,182000,164836140,1831,1831,1831,1831,0
20241007,181900,164836140,1831,1831,1831,1831,0
20241007,181800,164836140,1831,1831,1831,1831,0
20241007,181700,164836140,1831,1831,1831,1831,0
20241007,181600,164836140,1831,1831,1831,1831,0
20241007,181500,164836140,1831,1831,1831,1831,0
20241007,181400,164836140,1831,1831,1831,1831,0
20241007,181300,164836140,1831,1831,1831,1831,0
20241007,181200,164836140,1831,1831,1831,1831,0
20241007,181100,164836140,1831,1831,1831,1831,0
20241007,181000,164836140,1831,1831,1831,1831,0
20241007,180900,164836140,1831,1831,1831,1831,0
20241007,180800,164836140,1831,1831,1831,1831,0
20241007,180700,164836140,1831,1831,1831,1831,0
20241007,180600,164836140,1831,1831,1831,1831,0
20241007,180500,164836140,1831,1831,1831,1831,0
20241007,180400,164836140,1831,1831,1831,1831,0
20241007,180300,164836140,1831,1831,1831,1831,0
20241007,180200,164836140,1831,1831,1831,1831,0
20241007,180100,164836140,1831,1831,1831,1831,0
20241007,180000,164836140,1831,1831,1831,1831,0
20241007,175900,164836140,1831,1831,1831,1831,0
20241007,175800,164836140,1831,1831,1831,1831,0
20241007,175700,164836140,1831,1831,1831,1831,0
20241007,175600,164836140,1831,1831,1831,1831,0
20241007,175500,164836140,1831,1831,1831,1831,0
20241007,175400,164836140,1831,1831,1831,1831,0
20241007,175300,164836140,1831,1831,1831,1831,1250
20241007,175200,164836140,1831,1831,1831,1831,0
20241007,175100,164836140,1831,1831,1831,1831,0
20241007,175000,164836140,1831,1831,1831,1831,0
20241007,174900,164836140,1831,1831,1831,1831,0
20241007,174800,164836140,1831,1831,1831,1831,0
20241007,174700,164836140,1831,1831,1831,1831,0
20241007,174600,164836140,1831,1831,1831,1831,0
20241007,174500,164836140,1831,1831,1831,1831,0
20241007,174400,164836140,1831,1831,1831,1831,0
20241007,174300,164836140,1831,1831,1831,1831,0
20241007,174200,164836140,1831,1831,1831,1831,0
20241007,174100,164836140,1831,1831,1831,1831,0
20241007,174000,164836140,1831,1831,1831,1831,0
20241007,173900,164836140,1831,1831,1831,1831,0
20241007,173800,164836140,1831,1831,1831,1831,0
20241007,173700,164836140,1831,1831,1831,1831,0
20241007,173600,164836140,1831,1831,1831,1831,0
20241007,173500,164836140,1831,1831,1831,1831,0
20241007,173400,164836140,1831,1831,1831,1831,0
20241007,173300,164836140,1831,1831,1831,1831,0
20241007,173200,164836140,1831,1831,1831,1831,0
20241007,173100,164836140,1831,1831,1831,1831,0
20241007,173000,164836140,1831,1831,1831,1831,0
20241007,172900,164836140,1831,1831,1831,1831,0
20241007,172800,164836140,1831,1831,1831,1831,0
20241007,172700,164836140,1831,1831,1831,1831,0
20241007,172600,164836140,1831,1831,1831,1831,0
20241007,172500,164836140,1831,1831,1831,1831,0
20241007,172400,164836140,1831,1831,1831,1831,0
20241007,172300,164836140,1831,1831,1831,1831,1250
20241007,172200,164836140,1831,1831,1831,1831,0
20241007,172100,164836140,1831,1831,1831,1831,0
20241007,172000,164836140,1831,1831,1831,1831,0
20241007,171900,164836140,1831,1831,1831,1831,0
20241007,171800,164836140,1831,1831,1831,1831,0
20241007,171700,164836140,1831,1831,1831,1831,0
20241007,171600,164836140,1831,1831,1831,1831,0
20241007,171500,164836140,1831,1831,1831,1831,0
20241007,171400,164836140,1831,1831,1831,1831,0
20241007,171300,164836140,1831,1831,1831,1831,0
20241007,171200,164836140,1831,1831,1831,1831,0
20241007,171100,164836140,1831,1831,1831,1831,0
20241007,171000,164836140,1831,1831,1831,1831,0
20241007,170900,164836140,1831,1831,1831,1831,0
20241007,170800,164836140,1831,1831,1831,1831,0
20241007,170700,164836140,1831,1831,1831,1831,0
20241007,170600,164836140,1831,1831,1831,1831,0
20241007,170500,164836140,1831,1831,1831,1831,0
20241007,170400,164836140,1831,1831,1831,1831,0
20241007,170300,164836140,1831,1831,1831,1831,0
20241007,170200,164836140,1831,1831,1831,1831,0
20241007,170100,164836140,1831,1831,1831,1831,0
20241007,170000,164836140,1831,1831,1831,1831,0
20241007,165900,164836140,1831,1831,1831,1831,0
20241007,165800,164836140,1831,1831,1831,1831,0
20241007,165700,164836140,1831,1831,1831,1831,0
20241007,165600,164836140,1831,1831,1831,1831,0
20241007,165500,164836140,1831,1831,1831,1831,0
20241007,165400,164836140,1831,1831,1831,1831,0
20241007,165300,164836140,1831,1831,1831,1831,1250
20241007,165200,164836140,1831,1831,1831,1831,0
20241007,165100,164836140,1831,1831,1831,1831,0
20241007,165000,164836140,1831,1831,1831,1831,0
20241007,164900,164836140,1831,1831,1831,1831,0
20241007,164800,164836140,1831,1831,1831,1831,0
20241007,164700,164836140,1831,1831,1831,1831,0
20241007,164600,164836140,1831,1831,1831,1831,0
20241007,164500,164836140,1831,1831,1831,1831,0
20241007,164400,164836140,1831,1831,1831,1831,0
20241007,164300,164836140,1831,1831,1831,1831,0
20241007,164200,164836140,1831,1831,1831,1831,0
20241007,164100,164836140,1831,1831,1831,1831,0
20241007,164000,164836140,1831,1831,1831,1831,0
20241007,163900,164836140,1831,1831,1831,1831,0
20241007,163800,164836140,1831,1831,1831,1831,0
20241007,163700,164836140,1831,1831,1831,1831,0
20241007,163600,164836140,1831,1831,1831,1831,0
20241007,163500,164836140,1831,1831,1831,1831,0
20241007,163400,164836140,1831,1831,1831,1831,0
20241007,163300,164836140,1831,1831,1831,1831,0
20241007,163200,164836140,1831,1831,1831,1831,0
20241007,163100,164836140,1831,1831,1831,1831,0
20241007,163000,164836140,1831,1831,1831,1831,0
20241007,162900,164836140,1831,1831,1831,1831,0
20241007,162800,164836140,1831,1831,1831,1831,0
20241007,162700,164836140,1831,1831,1831,1831,0
20241007,162600,164836140,1831,1831,1831,1831,0
20241007,162500,164836140,1831,1831,1831,1831,0
20241007,162400,164836140,1831,1831,1831,1831,0
20241007,162300,164836140,1831,1831,1831,1831,1250
20241007,162200,164836140,1831,1831,1831,1831,0
20241007,162100,164836140,1831,1831,1831,1831,0
20241007,162000,164836140,1831,1831,1831,1831,0
20241007,161900,164836140,1831,1831,1831,1831,0
20241007,161800,164836140,1831,1831,1831,1831,0
20241007,161700,164836140,1831,1831,1831,1831,0
20241007,161600,164836140,1831,1831,1831,1831,0
20241007,161500,164836140,1831,1831,1831,1831,0
20241007,161400,164836140,1831,1831,1831,1831,0
20241007,161300,164836140,1831,1831,1831,1831,0
20241007,161200,164836140,1831,1831,1831,1831,0
20241007,161100,164836140,1831,1831,1831,1831,0
20241007,161000,164836140,1831,1831,1831,1831,0
20241007,160900,164836140,1831,1831,1831,1831,0
20241007,160800,164836140,1831,1831,1831,1831,0
20241007,160700,164836140,1831,1831,1831,1831,0
20241007,160600,164836140,1831,1831,1831,1831,0
20241007,160500,164836140,1831,1831,1831,1831,0
20241007,160400,164836140,1831,1831,1831,1831,0
20241007,160300,164836140,1831,1831,1831,1831,0
20241007,160200,164836140,1831,1831,1831,1831,0
20241007,160100,164836140,1831,1831,1831,1831,0
20241007,160000,164836140,1831,1831,1831,1831,0
20241007,155900,164836140,1831,1831,1831,1831,0
20241007,155800,164836140,1831,1831,1831,1831,0
20241007,155700,164836140,1831,1831,1831,1831,0
20241007,155600,164836140,1831,1831,1831,1831,0
20241007,155500,164836140,1831,1831,1831,1831,0
20241007,155400,164836140,1831,1831,1831,1831,0
20241007,155300,164836140,1831,1831,1831,1831,1250
20241007,155200,164836140,1831,1831,1831,1831,0
20241007,155100,164836140,1831,1831,1831,1831,0
20241007,155000,164836140,1831,1831,1831,1831,0
20241007,154900,164836140,1831,1831,1831,1831,0
20241007,154800,164836140,1831,1831,1831,1831,0
20241007,154700,164836140,1831,1831,1831,1831,0
20241007,154600,164836140,1831,1831,1831,1831,0
20241007,154500,164836140,1831,1831,1831,1831,0
20241007,154400,164836140,1831,1831,1831,1831,0
20241007,154300,164836140,1831,1831,1831,1831,0
20241007,154200,164836140,1831,1831,1831,1831,0
20241007,154100,164836140,1831,1831,1831,1831,0
20241007,154000,164836140,1831,1831,1831,1831,0
20241007,153900,164836140,1831,1831,1831,1831,0
20241007,153800,164836140,1831,1831,1831,1831,0
20241007,153700,164836140,1831,1831,1831,1831,0
20241007,153600,164836140,1831,1831,1831,1831,0
20241007,153500,164836140,1831,1831,1831,1831,0
20241007,153400,164836140,1831,1831,1831,1831,0
20241007,153300,164836140,1831,1831,1831,1831,0
20241007,153200,164836140,1831,1831,1831,1831,0
20241007,153100,164836140,1831,1831,1831,1831,0
20241007,153000,164836140,1831,1831,1831,1831,1250
20241007,152900,162547390,1836,1836,1836,1836,0
20241007,152800,162547390,1836,1836,1836,1836,0
20241007,152700,162547390,1836,1836,1836,1836,0
20241007,152600,162547390,1836,1836,1836,1836,0
20241007,152500,162547390,1836,1836,1836,1836,0
20241007,152400,162547390,1836,1836,1836,1836,0
20241007,152300,162547390,1836,1836,1836,1836,0
20241007,152200,162547390,1836,1836,1836,1836,0
20241007,152100,162547390,1836,1836,1836,1836,0
20241007,152000,162547390,1836,1836,1836,1836,0
20241007,151900,162547390,1836,1836,1836,1836,0
20241007,151800,162547390,1836,1838,1838,1836,3685
20241007,151700,155780015,1838,1840,1840,1838,730
20241007,151600,154438205,1840,1840,1840,1840,1
20241007,151500,154436365,1847,1847,1847,1847,0
20241007,151400,154436365,1847,1847,1847,1847,0
20241007,151300,154436365,1847,1847,1847,1847,1
20241007,151200,154434518,1847,1845,1847,1845,74
20241007,151100,154297928,1845,1845,1845,1845,289
20241007,151000,153764723,1848,1848,1848,1848,0
20241007,150900,153764723,1848,1848,1848,1848,0
20241007,150800,153764723,1848,1848,1848,1848,0
20241007,150700,153764723,1848,1848,1848,1848,0
20241007,150600,153764723,1848,1848,1848,1848,0
20241007,150500,153764723,1848,1848,1848,1848,0
20241007,150400,153764723,1848,1848,1848,1848,0
20241007,150300,153764723,1848,1848,1848,1848,0
20241007,150200,153764723,1848,1848,1848,1848,0
20241007,150100,153764723,1848,1848,1848,1848,1
20241007,150000,153762875,1837,1837,1837,1837,6
20241007,145900,153751853,1837,1837,1837,1837,65
20241007,145800,153632448,1848,1848,1848,1848,1
20241007,145700,153630600,1837,1837,1837,1837,20
20241007,145600,153593860,1848,1848,1848,1848,0
20241007,145500,153593860,1848,1848,1848,1848,0
20241007,145400,153593860,1848,1848,1848,1848,0
20241007,145300,153593860,1848,1848,1848,1848,0
20241007,145200,153593860,1848,1848,1848,1848,1
20241007,145100,153592012,1837,1838,1838,1837,2400
20241007,145000,149183188,1850,1850,1850,1850,46
20241007,144900,149098088,1852,1852,1852,1852,0
20241007,144800,149098088,1852,1840,1852,1840,167
20241007,144700,148790796,1855,1843,1855,1843,539
20241007,144600,147797407,1843,1842,1843,1838,1002
20241007,144500,145955665,1843,1843,1843,1843,560
20241007,144400,144923585,1855,1854,1855,1854,31
20241007,144300,144866110,1855,1855,1855,1855,0
20241007,144200,144866110,1855,1855,1855,1855,0
20241007,144100,144866110,1855,1855,1855,1855,0
20241007,144000,144866110,1855,1855,1855,1855,0
20241007,143900,144866110,1855,1855,1855,1855,0
20241007,143800,144866110,1855,1855,1855,1855,0
20241007,143700,144866110,1855,1855,1855,1855,0
20241007,143600,144866110,1855,1855,1855,1855,0
20241007,143500,144866110,1855,1855,1855,1855,0
20241007,143400,144866110,1855,1855,1855,1855,1
20241007,143300,144864255,1854,1854,1854,1854,51
20241007,143200,144769701,1855,1855,1855,1855,1
20241007,143100,144767846,1843,1843,1843,1843,1
20241007,143000,144766003,1856,1856,1856,1856,0
20241007,142900,144766003,1856,1856,1856,1856,0
20241007,142800,144766003,1856,1856,1856,1856,0
20241007,142700,144766003,1856,1856,1856,1856,0
20241007,142600,144766003,1856,1856,1856,1856,0
20241007,142500,144766003,1856,1843,1856,1843,651
20241007,142400,143565597,1856,1855,1856,1855,12
20241007,142300,143543336,1856,1856,1856,1856,0
20241007,142200,143543336,1856,1856,1856,1856,1
20241007,142100,143541480,1855,1855,1855,1855,9
20241007,142000,143524785,1856,1855,1856,1855,40
20241007,141900,143450584,1855,1853,1855,1853,31
20241007,141800,143393139,1852,1852,1852,1852,62
20241007,141700,143278315,1856,1856,1856,1856,0
20241007,141600,143278315,1856,1856,1856,1856,0
20241007,141500,143278315,1856,1856,1856,1856,0
20241007,141400,143278315,1856,1856,1856,1856,0
20241007,141300,143278315,1856,1856,1856,1856,0
20241007,141200,143278315,1856,1856,1856,1856,0
20241007,141100,143278315,1856,1856,1856,1856,0
20241007,141000,143278315,1856,1856,1856,1856,2
20241007,140900,143274603,1856,1856,1856,1856,0
20241007,140800,143274603,1856,1856,1856,1856,0
20241007,140700,143274603,1856,1856,1856,1856,0
20241007,140600,143274603,1856,1856,1856,1856,0
20241007,140500,143274603,1856,1839,1856,1839,701
20241007,140400,141985447,1857,1857,1857,1857,0
20241007,140300,141985447,1857,1856,1857,1856,1001
20241007,140200,140127590,1855,1838,1855,1838,128
20241007,140100,139891850,1855,1850,1855,1850,1001
20241007,140000,138039995,1850,1850,1850,1850,0
20241007,135900,138039995,1850,1850,1850,1850,1
20241007,135800,138038145,1838,1838,1838,1838,118
20241007,135700,137821261,1838,1839,1839,1838,3700
20241007,135600,131018942,1856,1856,1856,1856,1
20241007,135500,131017086,1855,1855,1855,1855,1
20241007,135400,131015231,1858,1858,1858,1858,1
20241007,135300,131013373,1839,1844,1844,1839,3690
20241007,135200,124225974,1859,1859,1859,1859,0
20241007,135100,124225974,1859,1859,1859,1859,0
20241007,135000,124225974,1859,1858,1859,1858,5533
20241007,134900,113945659,1859,1859,1859,1859,0
20241007,134800,113945659,1859,1859,1859,1859,0
20241007,134700,113945659,1859,1859,1859,1859,0
20241007,134600,113945659,1859,1859,1859,1859,0
20241007,134500,113945659,1859,1859,1859,1859,0
20241007,134400,113945659,1859,1859,1859,1859,0
20241007,134300,113945659,1859,1857,1859,1857,314
20241007,134200,113362559,1861,1861,1861,1861,0
20241007,134100,113362559,1861,1861,1861,1861,0
20241007,134000,113362559,1861,1861,1861,1861,0
20241007,133900,113362559,1861,1861,1861,1861,0
20241007,133800,113362559,1861,1861,1861,1861,0
20241007,133700,113362559,1861,1861,1861,1861,0
20241007,133600,113362559,1861,1861,1861,1861,0
20241007,133500,113362559,1861,1870,1870,1861,94
20241007,133400,113186788,1861,1851,1861,1851,3
20241007,133300,113181215,1851,1851,1851,1851,1
20241007,133200,113179364,1883,1849,1883,1849,340
20241007,133100,112546212,1880,1880,1880,1880,321
20241007,133000,111942732,1885,1885,1885,1885,0
20241007,132900,111942732,1885,1885,1885,1885,0
20241007,132800,111942732,1885,1880,1885,1880,290
20241007,132700,111397527,1880,1880,1880,1880,123
20241007,132600,111166287,1859,1845,1859,1845,462
20241007,132500,110311994,1845,1845,1845,1845,1
20241007,132400,110310149,1836,1836,1836,1836,2409
20241007,132300,105887225,1845,1845,1845,1845,0
20241007,132200,105887225,1845,1845,1845,1845,0
20241007,132100,105887225,1845,1845,1845,1845,23
20241007,132000,105844790,1850,1850,1850,1850,0
20241007,131900,105844790,1850,1850,1850,1850,0
20241007,131800,105844790,1850,1850,1850,1850,100
20241007,131700,105659790,1845,1845,1845,1845,0
20241007,131600,105659790,1845,1845,1845,1845,0
20241007,131500,105659790,1845,1845,1845,1845,2
20241007,131400,105656100,1845,1845,1845,1845,3
20241007,131300,105650565,1845,1845,1845,1845,0
20241007,131200,105650565,1845,1845,1845,1845,0
20241007,131100,105650565,1845,1845,1845,1845,0
20241007,131000,105650565,1845,1845,1845,1845,0
20241007,130900,105650565,1845,1845,1845,1845,0
20241007,130800,105650565,1845,1845,1845,1845,200
20241007,130700,105281565,1845,1845,1845,1845,10
20241007,130600,105263115,1845,1845,1845,1845,60
20241007,130500,105152415,1850,1850,1850,1850,0
20241007,130400,105152415,1850,1850,1850,1850,0
20241007,130300,105152415,1850,1850,1850,1850,570
20241007,130200,104097915,1850,1850,1850,1850,0
20241007,130100,104097915,1850,1850,1850,1850,0
20241007,130000,104097915,1850,1850,1850,1850,1
20241007,125900,104096065,1859,1859,1859,1859,0
20241007,125800,104096065,1859,1849,1859,1849,2396
20241007,125700,99663565,1849,1849,1849,1849,0
20241007,125600,99663565,1849,1849,1849,1849,0
20241007,125500,99663565,1849,1844,1849,1844,94
20241007,125400,99489765,1847,1844,1847,1844,5
20241007,125300,99480537,1843,1843,1843,1843,0
20241007,125200,99480537,1843,1843,1843,1843,0
20241007,125100,99480537,1843,1839,1843,1839,1873
20241007,125000,96034263,1831,1831,1831,1831,0
20241007,124900,96034263,1831,1831,1831,1831,0
20241007,124800,96034263,1831,1833,1833,1831,110
20241007,124700,95832820,1840,1840,1840,1840,0
20241007,124600,95832820,1840,1840,1840,1840,0
20241007,124500,95832820,1840,1840,1840,1840,0
20241007,124400,95832820,1840,1840,1840,1840,0
20241007,124300,95832820,1840,1840,1840,1840,0
20241007,124200,95832820,1840,1840,1840,1840,0
20241007,124100,95832820,1840,1840,1840,1840,0
20241007,124000,95832820,1840,1840,1840,1840,0
20241007,123900,95832820,1840,1840,1840,1840,0
20241007,123800,95832820,1840,1840,1840,1840,0
20241007,123700,95832820,1840,1840,1840,1840,0
20241007,123600,95832820,1840,1840,1840,1840,0
20241007,123500,95832820,1840,1840,1840,1840,0
20241007,123400,95832820,1840,1840,1840,1840,0
20241007,123300,95832820,1840,1840,1840,1840,0
20241007,123200,95832820,1840,1840,1840,1840,0
20241007,123100,95832820,1840,1840,1840,1840,0
20241007,123000,95832820,1840,1840,1840,1840,0
20241007,122900,95832820,1840,1840,1840,1840,0
20241007,122800,95832820,1840,1837,1840,1837,271
20241007,122700,95334486,1840,1840,1840,1840,0
20241007,122600,95334486,1840,1840,1840,1840,0
20241007,122500,95334486,1840,1840,1840,1840,0
20241007,122400,95334486,1840,1840,1840,1840,0
20241007,122300,95334486,1840,1840,1840,1840,0
20241007,122200,95334486,1840,1840,1840,1840,0
20241007,122100,95334486,1840,1840,1840,1840,0
20241007,122000,95334486,1840,1840,1840,1840,0
20241007,121900,95334486,1840,1840,1840,1840,0
20241007,121800,95334486,1840,1837,1840,1837,152
20241007,121700,95054827,1830,1830,1830,1830,0
20241007,121600,95054827,1830,1830,1830,1830,0
20241007,121500,95054827,1830,1830,1830,1830,0
20241007,121400,95054827,1830,1830,1830,1830,0
20241007,121300,95054827,1830,1830,1830,1830,0
20241007,121200,95054827,1830,1830,1830,1830,0
20241007,121100,95054827,1830,1830,1830,1830,0
20241007,121000,95054827,1830,1830,1830,1830,5151
20241007,120900,85628497,1831,1831,1831,1831,0
20241007,120800,85628497,1831,1831,1831,1831,0
20241007,120700,85628497,1831,1831,1831,1831,0
20241007,120600,85628497,1831,1832,1832,1831,599
20241007,120500,84531718,1836,1836,1836,1836,11
20241007,120400,84511522,1835,1835,1835,1835,0
20241007,120300,84511522,1835,1833,1835,1833,234
20241007,120200,84082366,1832,1830,1832,1830,4512
20241007,120100,75820906,1830,1830,1830,1830,0
20241007,120000,75820906,1830,1830,1830,1830,15
20241007,115900,75793456,1831,1831,1831,1831,0
20241007,115800,75793456,1831,1831,1831,1831,0
20241007,115700,75793456,1831,1831,1831,1831,0
20241007,115600,75793456,1831,1831,1831,1831,0
20241007,115500,75793456,1831,1831,1831,1831,0
20241007,115400,75793456,1831,1831,1831,1831,0
20241007,115300,75793456,1831,1831,1831,1831,0
20241007,115200,75793456,1831,1831,1831,1831,0
20241007,115100,75793456,1831,1831,1831,1831,0
20241007,115000,75793456,1831,1831,1831,1831,0
20241007,114900,75793456,1831,1831,1831,1817,4
20241007,114800,75786147,1830,1817,1831,1817,56
20241007,114700,75683743,1829,1816,1829,1816,655
20241007,114600,74486463,1828,1828,1828,1828,1
20241007,114500,74484635,1816,1816,1816,1816,1
20241007,114400,74482819,1828,1828,1828,1828,77
20241007,114300,74342063,1830,1830,1830,1830,0
20241007,114200,74342063,1830,1830,1830,1830,0
20241007,114100,74342063,1830,1830,1830,1830,0
20241007,114000,74342063,1830,1830,1830,1830,0
20241007,113900,74342063,1830,1830,1830,1830,0
20241007,113800,74342063,1830,1830,1830,1830,0
20241007,113700,74342063,1830,1830,1830,1830,0
20241007,113600,74342063,1830,1830,1830,1830,0
20241007,113500,74342063,1830,1830,1830,1830,0
20241007,113400,74342063,1830,1830,1830,1830,0
20241007,113300,74342063,1830,1830,1830,1830,0
20241007,113200,74342063,1830,1830,1830,1830,0
20241007,113100,74342063,1830,1830,1830,1830,0
20241007,113000,74342063,1830,1830,1830,1830,0
20241007,112900,74342063,1830,1825,1830,1825,121
20241007,112800,74121187,1825,1825,1825,1825,0
20241007,112700,74121187,1825,1825,1825,1825,1
20241007,112600,74119362,1824,1824,1824,1824,33
20241007,112500,74059170,1824,1809,1825,1809,13
20241007,112400,74035607,1825,1825,1825,1825,0
20241007,112300,74035607,1825,1825,1825,1825,0
20241007,112200,74035607,1825,1823,1825,1823,25
20241007,112100,73990030,1823,1822,1823,1822,123
20241007,112000,73765849,1823,1823,1823,1823,0
20241007,111900,73765849,1823,1820,1823,1820,188
20241007,111800,73423686,1820,1820,1820,1820,0
20241007,111700,73423686,1820,1820,1820,1820,0
20241007,111600,73423686,1820,1820,1820,1820,1
20241007,111500,73421866,1819,1819,1819,1819,3
20241007,111400,73416409,1819,1819,1819,1819,0
20241007,111300,73416409,1819,1819,1819,1819,0
20241007,111200,73416409,1819,1818,1819,1818,77
20241007,111100,73276422,1820,1820,1820,1820,0
20241007,111000,73276422,1820,1820,1820,1820,0
20241007,110900,73276422,1820,1820,1820,1820,0
20241007,110800,73276422,1820,1820,1820,1820,0
20241007,110700,73276422,1820,1820,1820,1820,0
20241007,110600,73276422,1820,1820,1820,1820,0
20241007,110500,73276422,1820,1820,1820,1820,0
20241007,110400,73276422,1820,1820,1820,1820,1
20241007,110300,73274602,1808,1809,1809,1808,5000
20241007,110200,64234525,1821,1820,1821,1820,24
20241007,110100,64190844,1820,1820,1820,1820,2220
20241007,110000,60150444,1820,1820,1820,1820,0
20241007,105900,60150444,1820,1820,1820,1820,0
20241007,105800,60150444,1820,1820,1820,1820,0
20241007,105700,60150444,1820,1820,1820,1820,0
20241007,105600,60150444,1820,1820,1820,1820,0
20241007,105500,60150444,1820,1819,1820,1819,646
20241007,105400,58975369,1819,1819,1819,1819,0
20241007,105300,58975369,1819,1819,1819,1819,0
20241007,105200,58975369,1819,1819,1819,1819,1
20241007,105100,58973550,1818,1817,1818,1817,134
20241007,105000,58729970,1818,1818,1818,1818,0
20241007,104900,58729970,1818,1818,1818,1818,1
20241007,104800,58728152,1819,1819,1819,1819,0
20241007,104700,58728152,1819,1819,1819,1819,0
20241007,104600,58728152,1819,1818,1819,1818,15
20241007,104500,58700881,1819,1818,1819,1818,3
20241007,104400,58695426,1818,1816,1818,1816,130
20241007,104300,58459308,1818,1818,1818,1818,0
20241007,104200,58459308,1818,1818,1818,1818,0
20241007,104100,58459308,1818,1818,1818,1818,0
20241007,104000,58459308,1818,1805,1818,1804,1077
20241007,103900,56515871,1819,1818,1819,1818,94
20241007,103800,56344978,1820,1820,1820,1820,0
20241007,103700,56344978,1820,1820,1820,1820,0
20241007,103600,56344978,1820,1820,1820,1820,5
20241007,103500,56335878,1820,1820,1820,1820,370
20241007,103400,55662478,1820,1819,1820,1819,10
20241007,103300,55644287,1820,1819,1820,1819,37
20241007,103200,55576983,1819,1820,1821,1807,3542
20241007,103100,49176028,1820,1820,1820,1820,0
20241007,103000,49176028,1820,1820,1820,1820,14
20241007,102900,49150548,1821,1820,1821,1820,99
20241007,102800,48970367,1819,1818,1819,1818,156
20241007,102700,48686753,1819,1819,1819,1819,0
20241007,102600,48686753,1819,1819,1819,1819,0
20241007,102500,48686753,1819,1819,1819,1819,80
20241007,102400,48541233,1819,1819,1819,1819,0
20241007,102300,48541233,1819,1819,1819,1819,0
20241007,102200,48541233,1819,1819,1819,1819,0
20241007,102100,48541233,1819,1815,1819,1815,300
20241007,102000,47995910,1805,1805,1805,1805,0
20241007,101900,47995910,1805,1805,1805,1805,0
20241007,101800,47995910,1805,1805,1805,1805,0
20241007,101700,47995910,1805,1805,1805,1805,0
20241007,101600,47995910,1805,1806,1806,1805,100
20241007,101500,47815373,1816,1816,1817,1816,970
20241007,101400,46053135,1817,1816,1817,1816,200
20241007,101300,45689918,1817,1817,1817,1817,0
20241007,101200,45689918,1817,1817,1817,1817,0
20241007,101100,45689918,1817,1817,1817,1817,0
20241007,101000,45689918,1817,1817,1817,1817,0
20241007,100900,45689918,1817,1816,1817,1816,2
20241007,100800,45686285,1817,1817,1817,1817,0
20241007,100700,45686285,1817,1817,1817,1817,1
20241007,100600,45684468,1817,1817,1817,1817,7
20241007,100500,45671749,1801,1819,1819,1801,3
20241007,100400,45666310,1817,1800,1820,1800,1401
20241007,100300,43137090,1806,1818,1818,1806,197
20241007,100200,42781091,1819,1819,1819,1819,0
20241007,100100,42781091,1819,1819,1819,1819,0
20241007,100000,42781091,1819,1819,1819,1819,30
20241007,095900,42726521,1819,1819,1819,1819,0
20241007,095800,42726521,1819,1818,1819,1818,134
20241007,095700,42482832,1818,1818,1818,1818,26
20241007,095600,42435564,1829,1829,1829,1829,0
20241007,095500,42435564,1829,1829,1829,1829,11
20241007,095400,42415445,1831,1830,1831,1830,1022
20241007,095300,40544647,1830,1830,1830,1830,0
20241007,095200,40544647,1830,1830,1830,1830,0
20241007,095100,40544647,1830,1830,1830,1830,0
20241007,095000,40544647,1830,1830,1830,1830,0
20241007,094900,40544647,1830,1807,1830,1807,89
20241007,094800,40383801,1807,1807,1807,1807,0
20241007,094700,40383801,1807,1807,1807,1807,0
20241007,094600,40383801,1807,1807,1807,1807,1
20241007,094500,40381994,1805,1803,1805,1803,306
20241007,094400,39829978,1804,1804,1804,1804,1
20241007,094300,39828174,1804,1804,1804,1804,0
20241007,094200,39828174,1804,1804,1804,1804,0
20241007,094100,39828174,1804,1804,1804,1804,1
20241007,094000,39826370,1799,1803,1806,1799,909
20241007,093900,38185949,1787,1802,1802,1787,7549
20241007,093800,24638658,1802,1807,1807,1802,11
20241007,093700,24618786,1807,1807,1807,1807,0
20241007,093600,24618786,1807,1807,1807,1807,1
20241007,093500,24616979,1800,1800,1800,1800,60
20241007,093400,24508979,1800,1818,1818,1800,8401
20241007,093300,9291749,1819,1820,1820,1819,1030
20241007,093200,7417153,1830,1830,1830,1830,0
20241007,093100,7417153,1830,1830,1830,1830,0
20241007,093000,7417153,1830,1830,1830,1830,19
20241007,092900,7382383,1831,1831,1831,1831,1
20241007,092800,7380552,1820,1820,1820,1820,300
20241007,092700,6834552,1832,1832,1832,1832,20
20241007,092600,6797912,1833,1833,1833,1833,1
20241007,092500,6796079,1833,1833,1833,1833,0
20241007,092400,6796079,1833,1833,1833,1833,1
20241007,092300,6794246,1820,1820,1820,1820,4
20241007,092200,6786966,1833,1833,1833,1833,1
20241007,092100,6785133,1828,1828,1828,1828,11
20241007,092000,6765025,1828,1828,1828,1828,0
20241007,091900,6765025,1828,1828,1828,1828,0
20241007,091800,6765025,1828,1828,1828,1828,16
20241007,091700,6735777,1828,1828,1828,1828,56
20241007,091600,6633409,1817,1817,1817,1817,0
20241007,091500,6633409,1817,1817,1817,1817,277
20241007,091400,6130100,1828,1828,1828,1828,292
20241007,091300,5596324,1816,1817,1817,1816,272
20241007,091200,5102367,1833,1833,1833,1833,22
20241007,091100,5062041,1834,1834,1834,1834,0
20241007,091000,5062041,1834,1834,1834,1834,0
20241007,090900,5062041,1834,1834,1834,1834,0
20241007,090800,5062041,1834,1834,1834,1834,0
20241007,090700,5062041,1834,1834,1834,1834,1
20241007,090600,5060207,1833,1833,1833,1833,18
20241007,090500,5027213,1816,1816,1816,1816,247
20241007,090400,4578661,1829,1829,1829,1829,73
20241007,090300,4445144,1829,1829,1829,1829,18
20241007,090200,4412222,1815,1815,1815,1815,406
20241007,090100,3675332,1814,1814,1814,1814,18
20241007,090000,3642680,1814,1836,1836,1814,2000