KissMeData/014190/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190300,125413122,1610,1610,1610,1610,644
20241007,190200,125413122,1610,1610,1610,1610,0
20241007,190100,125413122,1610,1610,1610,1610,0
20241007,190000,125413122,1610,1610,1610,1610,0
20241007,185900,125413122,1610,1610,1610,1610,0
20241007,185800,125413122,1610,1610,1610,1610,0
20241007,185700,125413122,1610,1610,1610,1610,0
20241007,185600,125413122,1610,1610,1610,1610,0
20241007,185500,125413122,1610,1610,1610,1610,0
20241007,185400,125413122,1610,1610,1610,1610,0
20241007,185300,125413122,1610,1610,1610,1610,0
20241007,185200,125413122,1610,1610,1610,1610,0
20241007,185100,125413122,1610,1610,1610,1610,0
20241007,185000,125413122,1610,1610,1610,1610,0
20241007,184900,125413122,1610,1610,1610,1610,0
20241007,184800,125413122,1610,1610,1610,1610,0
20241007,184700,125413122,1610,1610,1610,1610,0
20241007,184600,125413122,1610,1610,1610,1610,0
20241007,184500,125413122,1610,1610,1610,1610,0
20241007,184400,125413122,1610,1610,1610,1610,0
20241007,184300,125413122,1610,1610,1610,1610,0
20241007,184200,125413122,1610,1610,1610,1610,0
20241007,184100,125413122,1610,1610,1610,1610,0
20241007,184000,125413122,1610,1610,1610,1610,0
20241007,183900,125413122,1610,1610,1610,1610,0
20241007,183800,125413122,1610,1610,1610,1610,0
20241007,183700,125413122,1610,1610,1610,1610,0
20241007,183600,125413122,1610,1610,1610,1610,0
20241007,183500,125413122,1610,1610,1610,1610,0
20241007,183400,125413122,1610,1610,1610,1610,0
20241007,183300,125413122,1610,1610,1610,1610,644
20241007,183200,125413122,1610,1610,1610,1610,0
20241007,183100,125413122,1610,1610,1610,1610,0
20241007,183000,125413122,1610,1610,1610,1610,0
20241007,182900,125413122,1610,1610,1610,1610,0
20241007,182800,125413122,1610,1610,1610,1610,0
20241007,182700,125413122,1610,1610,1610,1610,0
20241007,182600,125413122,1610,1610,1610,1610,0
20241007,182500,125413122,1610,1610,1610,1610,0
20241007,182400,125413122,1610,1610,1610,1610,0
20241007,182300,125413122,1610,1610,1610,1610,0
20241007,182200,125413122,1610,1610,1610,1610,0
20241007,182100,125413122,1610,1610,1610,1610,0
20241007,182000,125413122,1610,1610,1610,1610,0
20241007,181900,125413122,1610,1610,1610,1610,0
20241007,181800,125413122,1610,1610,1610,1610,0
20241007,181700,125413122,1610,1610,1610,1610,0
20241007,181600,125413122,1610,1610,1610,1610,0
20241007,181500,125413122,1610,1610,1610,1610,0
20241007,181400,125413122,1610,1610,1610,1610,0
20241007,181300,125413122,1610,1610,1610,1610,0
20241007,181200,125413122,1610,1610,1610,1610,0
20241007,181100,125413122,1610,1610,1610,1610,0
20241007,181000,125413122,1610,1610,1610,1610,0
20241007,180900,125413122,1610,1610,1610,1610,0
20241007,180800,125413122,1610,1610,1610,1610,0
20241007,180700,125413122,1610,1610,1610,1610,0
20241007,180600,125413122,1610,1610,1610,1610,0
20241007,180500,125413122,1610,1610,1610,1610,0
20241007,180400,125413122,1610,1610,1610,1610,0
20241007,180300,125413122,1610,1610,1610,1610,644
20241007,180200,125413122,1610,1610,1610,1610,0
20241007,180100,125413122,1610,1610,1610,1610,0
20241007,180000,125413122,1610,1610,1610,1610,0
20241007,175900,125413122,1610,1610,1610,1610,0
20241007,175800,125413122,1610,1610,1610,1610,0
20241007,175700,125413122,1610,1610,1610,1610,0
20241007,175600,125413122,1610,1610,1610,1610,0
20241007,175500,125413122,1610,1610,1610,1610,0
20241007,175400,125413122,1610,1610,1610,1610,0
20241007,175300,125413122,1610,1610,1610,1610,0
20241007,175200,125413122,1610,1610,1610,1610,0
20241007,175100,125413122,1610,1610,1610,1610,0
20241007,175000,125413122,1610,1610,1610,1610,0
20241007,174900,125413122,1610,1610,1610,1610,0
20241007,174800,125413122,1610,1610,1610,1610,0
20241007,174700,125413122,1610,1610,1610,1610,0
20241007,174600,125413122,1610,1610,1610,1610,0
20241007,174500,125413122,1610,1610,1610,1610,0
20241007,174400,125413122,1610,1610,1610,1610,0
20241007,174300,125413122,1610,1610,1610,1610,0
20241007,174200,125413122,1610,1610,1610,1610,0
20241007,174100,125413122,1610,1610,1610,1610,0
20241007,174000,125413122,1610,1610,1610,1610,0
20241007,173900,125413122,1610,1610,1610,1610,0
20241007,173800,125413122,1610,1610,1610,1610,0
20241007,173700,125413122,1610,1610,1610,1610,0
20241007,173600,125413122,1610,1610,1610,1610,0
20241007,173500,125413122,1610,1610,1610,1610,0
20241007,173400,125413122,1610,1610,1610,1610,0
20241007,173300,125413122,1610,1610,1610,1610,644
20241007,173200,125413122,1610,1610,1610,1610,0
20241007,173100,125413122,1610,1610,1610,1610,0
20241007,173000,125413122,1610,1610,1610,1610,0
20241007,172900,125413122,1610,1610,1610,1610,0
20241007,172800,125413122,1610,1610,1610,1610,0
20241007,172700,125413122,1610,1610,1610,1610,0
20241007,172600,125413122,1610,1610,1610,1610,0
20241007,172500,125413122,1610,1610,1610,1610,0
20241007,172400,125413122,1610,1610,1610,1610,0
20241007,172300,125413122,1610,1610,1610,1610,0
20241007,172200,125413122,1610,1610,1610,1610,0
20241007,172100,125413122,1610,1610,1610,1610,0
20241007,172000,125413122,1610,1610,1610,1610,0
20241007,171900,125413122,1610,1610,1610,1610,0
20241007,171800,125413122,1610,1610,1610,1610,0
20241007,171700,125413122,1610,1610,1610,1610,0
20241007,171600,125413122,1610,1610,1610,1610,0
20241007,171500,125413122,1610,1610,1610,1610,0
20241007,171400,125413122,1610,1610,1610,1610,0
20241007,171300,125413122,1610,1610,1610,1610,0
20241007,171200,125413122,1610,1610,1610,1610,0
20241007,171100,125413122,1610,1610,1610,1610,0
20241007,171000,125413122,1610,1610,1610,1610,0
20241007,170900,125413122,1610,1610,1610,1610,0
20241007,170800,125413122,1610,1610,1610,1610,0
20241007,170700,125413122,1610,1610,1610,1610,0
20241007,170600,125413122,1610,1610,1610,1610,0
20241007,170500,125413122,1610,1610,1610,1610,0
20241007,170400,125413122,1610,1610,1610,1610,0
20241007,170300,125413122,1610,1610,1610,1610,644
20241007,170200,125413122,1610,1610,1610,1610,0
20241007,170100,125413122,1610,1610,1610,1610,0
20241007,170000,125413122,1610,1610,1610,1610,0
20241007,165900,125413122,1610,1610,1610,1610,0
20241007,165800,125413122,1610,1610,1610,1610,0
20241007,165700,125413122,1610,1610,1610,1610,0
20241007,165600,125413122,1610,1610,1610,1610,0
20241007,165500,125413122,1610,1610,1610,1610,0
20241007,165400,125413122,1610,1610,1610,1610,0
20241007,165300,125413122,1610,1610,1610,1610,0
20241007,165200,125413122,1610,1610,1610,1610,0
20241007,165100,125413122,1610,1610,1610,1610,0
20241007,165000,125413122,1610,1610,1610,1610,0
20241007,164900,125413122,1610,1610,1610,1610,0
20241007,164800,125413122,1610,1610,1610,1610,0
20241007,164700,125413122,1610,1610,1610,1610,0
20241007,164600,125413122,1610,1610,1610,1610,0
20241007,164500,125413122,1610,1610,1610,1610,0
20241007,164400,125413122,1610,1610,1610,1610,0
20241007,164300,125413122,1610,1610,1610,1610,0
20241007,164200,125413122,1610,1610,1610,1610,0
20241007,164100,125413122,1610,1610,1610,1610,0
20241007,164000,125413122,1610,1610,1610,1610,0
20241007,163900,125413122,1610,1610,1610,1610,0
20241007,163800,125413122,1610,1610,1610,1610,0
20241007,163700,125413122,1610,1610,1610,1610,0
20241007,163600,125413122,1610,1610,1610,1610,0
20241007,163500,125413122,1610,1610,1610,1610,0
20241007,163400,125413122,1610,1610,1610,1610,0
20241007,163300,125413122,1610,1610,1610,1610,644
20241007,163200,125413122,1610,1610,1610,1610,0
20241007,163100,125413122,1610,1610,1610,1610,0
20241007,163000,125413122,1610,1610,1610,1610,0
20241007,162900,125413122,1610,1610,1610,1610,0
20241007,162800,125413122,1610,1610,1610,1610,0
20241007,162700,125413122,1610,1610,1610,1610,0
20241007,162600,125413122,1610,1610,1610,1610,0
20241007,162500,125413122,1610,1610,1610,1610,0
20241007,162400,125413122,1610,1610,1610,1610,0
20241007,162300,125413122,1610,1610,1610,1610,0
20241007,162200,125413122,1610,1610,1610,1610,0
20241007,162100,125413122,1610,1610,1610,1610,0
20241007,162000,125413122,1610,1610,1610,1610,0
20241007,161900,125413122,1610,1610,1610,1610,0
20241007,161800,125413122,1610,1610,1610,1610,0
20241007,161700,125413122,1610,1610,1610,1610,0
20241007,161600,125413122,1610,1610,1610,1610,0
20241007,161500,125413122,1610,1610,1610,1610,0
20241007,161400,125413122,1610,1610,1610,1610,0
20241007,161300,125413122,1610,1610,1610,1610,0
20241007,161200,125413122,1610,1610,1610,1610,0
20241007,161100,125413122,1610,1610,1610,1610,0
20241007,161000,125413122,1610,1610,1610,1610,0
20241007,160900,125413122,1610,1610,1610,1610,0
20241007,160800,125413122,1610,1610,1610,1610,0
20241007,160700,125413122,1610,1610,1610,1610,0
20241007,160600,125413122,1610,1610,1610,1610,0
20241007,160500,125413122,1610,1610,1610,1610,0
20241007,160400,125413122,1610,1610,1610,1610,0
20241007,160300,125413122,1610,1610,1610,1610,644
20241007,160200,125413122,1610,1610,1610,1610,0
20241007,160100,125413122,1610,1610,1610,1610,0
20241007,160000,125413122,1610,1610,1610,1610,0
20241007,155900,125413122,1610,1610,1610,1610,0
20241007,155800,125413122,1610,1610,1610,1610,0
20241007,155700,125413122,1610,1610,1610,1610,0
20241007,155600,125413122,1610,1610,1610,1610,0
20241007,155500,125413122,1610,1610,1610,1610,0
20241007,155400,125413122,1610,1610,1610,1610,0
20241007,155300,125413122,1610,1610,1610,1610,0
20241007,155200,125413122,1610,1610,1610,1610,0
20241007,155100,125413122,1610,1610,1610,1610,0
20241007,155000,125413122,1610,1610,1610,1610,0
20241007,154900,125413122,1610,1610,1610,1610,0
20241007,154800,125413122,1610,1610,1610,1610,0
20241007,154700,125413122,1610,1610,1610,1610,0
20241007,154600,125413122,1610,1610,1610,1610,0
20241007,154500,125413122,1610,1610,1610,1610,0
20241007,154400,125413122,1610,1610,1610,1610,0
20241007,154300,125413122,1610,1610,1610,1610,0
20241007,154200,125413122,1610,1610,1610,1610,0
20241007,154100,125413122,1610,1610,1610,1610,0
20241007,154000,125413122,1610,1610,1610,1610,0
20241007,153900,125413122,1610,1610,1610,1610,0
20241007,153800,125413122,1610,1610,1610,1610,0
20241007,153700,125413122,1610,1610,1610,1610,0
20241007,153600,125413122,1610,1610,1610,1610,0
20241007,153500,125413122,1610,1610,1610,1610,0
20241007,153400,125413122,1610,1610,1610,1610,0
20241007,153300,125413122,1610,1610,1610,1610,644
20241007,153200,125413122,1610,1610,1610,1610,0
20241007,153100,125413122,1610,1610,1610,1610,0
20241007,153000,125413122,1610,1610,1610,1610,644
20241007,152900,124376282,1605,1605,1605,1605,0
20241007,152800,124376282,1605,1605,1605,1605,0
20241007,152700,124376282,1605,1605,1605,1605,0
20241007,152600,124376282,1605,1605,1605,1605,0
20241007,152500,124376282,1605,1605,1605,1605,0
20241007,152400,124376282,1605,1605,1605,1605,0
20241007,152300,124376282,1605,1605,1605,1605,0
20241007,152200,124376282,1605,1605,1605,1605,0
20241007,152100,124376282,1605,1605,1605,1605,0
20241007,152000,124376282,1605,1605,1605,1605,0
20241007,151900,124376282,1605,1605,1605,1605,25
20241007,151800,124336157,1605,1605,1605,1605,650
20241007,151700,123292907,1606,1606,1606,1606,818
20241007,151600,121979199,1609,1609,1609,1609,0
20241007,151500,121979199,1609,1609,1609,1609,0
20241007,151400,121979199,1609,1609,1609,1609,0
20241007,151300,121979199,1609,1609,1609,1609,0
20241007,151200,121979199,1609,1609,1609,1609,0
20241007,151100,121979199,1609,1609,1609,1609,6
20241007,151000,121969545,1609,1609,1609,1609,264
20241007,150900,121544769,1609,1609,1609,1609,2768
20241007,150800,117091057,1606,1606,1606,1606,0
20241007,150700,117091057,1606,1606,1606,1606,0
20241007,150600,117091057,1606,1608,1608,1606,1670
20241007,150500,114407330,1608,1608,1608,1608,21
20241007,150400,114373562,1607,1607,1607,1607,10
20241007,150300,114357492,1607,1607,1607,1607,0
20241007,150200,114357492,1607,1607,1607,1607,0
20241007,150100,114357492,1607,1607,1607,1607,284
20241007,150000,113901104,1608,1608,1608,1608,0
20241007,145900,113901104,1608,1608,1608,1608,201
20241007,145800,113577896,1608,1608,1608,1608,1
20241007,145700,113576288,1608,1608,1608,1608,0
20241007,145600,113576288,1608,1608,1608,1608,1
20241007,145500,113574680,1608,1608,1608,1608,7
20241007,145400,113563424,1608,1608,1608,1608,0
20241007,145300,113563424,1608,1608,1608,1608,377
20241007,145200,112957208,1607,1607,1607,1607,0
20241007,145100,112957208,1607,1607,1607,1607,0
20241007,145000,112957208,1607,1607,1607,1607,78
20241007,144900,112831862,1607,1607,1607,1607,0
20241007,144800,112831862,1607,1607,1607,1607,37
20241007,144700,112772403,1607,1607,1607,1607,1001
20241007,144600,111163796,1607,1607,1607,1607,2
20241007,144500,111160582,1607,1607,1607,1607,1
20241007,144400,111158975,1608,1608,1608,1608,10
20241007,144300,111142895,1608,1607,1608,1607,31
20241007,144200,111093077,1607,1607,1607,1607,0
20241007,144100,111093077,1607,1607,1607,1607,0
20241007,144000,111093077,1607,1607,1607,1607,3
20241007,143900,111088256,1607,1607,1607,1607,6
20241007,143800,111078614,1607,1607,1607,1607,1
20241007,143700,111077007,1607,1607,1607,1607,3
20241007,143600,111072186,1607,1607,1607,1607,137
20241007,143500,110852027,1605,1605,1605,1605,4
20241007,143400,110845607,1606,1606,1606,1606,0
20241007,143300,110845607,1606,1606,1606,1606,0
20241007,143200,110845607,1606,1606,1606,1606,0
20241007,143100,110845607,1606,1606,1606,1606,1
20241007,143000,110844001,1606,1606,1606,1606,0
20241007,142900,110844001,1606,1606,1606,1606,0
20241007,142800,110844001,1606,1606,1606,1606,50
20241007,142700,110763701,1606,1606,1606,1606,3
20241007,142600,110758883,1606,1606,1606,1606,146
20241007,142500,110524407,1605,1605,1605,1605,20
20241007,142400,110492307,1605,1605,1605,1605,0
20241007,142300,110492307,1605,1605,1605,1605,0
20241007,142200,110492307,1605,1605,1605,1605,0
20241007,142100,110492307,1605,1605,1605,1605,0
20241007,142000,110492307,1605,1605,1605,1605,2
20241007,141900,110489097,1605,1605,1605,1605,32
20241007,141800,110437737,1605,1605,1606,1605,5
20241007,141700,110429710,1605,1605,1605,1605,134
20241007,141600,110214640,1603,1603,1603,1603,2
20241007,141500,110211434,1603,1603,1603,1603,0
20241007,141400,110211434,1603,1603,1603,1603,1
20241007,141300,110209831,1603,1603,1603,1603,0
20241007,141200,110209831,1603,1603,1603,1603,1
20241007,141100,110208228,1605,1603,1605,1603,302
20241007,141000,109723574,1602,1602,1602,1602,13
20241007,140900,109702748,1602,1602,1602,1602,1
20241007,140800,109701146,1602,1602,1602,1602,3
20241007,140700,109696340,1602,1602,1602,1602,1
20241007,140600,109694738,1603,1603,1603,1603,0
20241007,140500,109694738,1603,1603,1603,1603,0
20241007,140400,109694738,1603,1603,1603,1603,0
20241007,140300,109694738,1603,1603,1603,1603,72
20241007,140200,109579322,1603,1603,1603,1603,6
20241007,140100,109569704,1602,1601,1602,1601,4
20241007,140000,109563297,1602,1602,1602,1602,0
20241007,135900,109563297,1602,1602,1602,1602,0
20241007,135800,109563297,1602,1602,1602,1602,0
20241007,135700,109563297,1602,1601,1602,1601,667
20241007,135600,108494829,1601,1601,1601,1601,0
20241007,135500,108494829,1601,1601,1601,1601,0
20241007,135400,108494829,1601,1601,1601,1601,0
20241007,135300,108494829,1601,1599,1601,1599,90
20241007,135200,108350749,1599,1599,1599,1599,0
20241007,135100,108350749,1599,1599,1599,1599,0
20241007,135000,108350749,1599,1599,1599,1599,0
20241007,134900,108350749,1599,1599,1599,1599,10
20241007,134800,108334759,1596,1596,1596,1596,0
20241007,134700,108334759,1596,1596,1596,1596,0
20241007,134600,108334759,1596,1596,1596,1596,7
20241007,134500,108323587,1596,1596,1596,1596,5
20241007,134400,108315607,1596,1596,1596,1594,1403
20241007,134300,106077679,1598,1598,1598,1598,7
20241007,134200,106066493,1598,1598,1598,1598,7
20241007,134100,106055307,1598,1598,1598,1596,232
20241007,134000,105684921,1598,1598,1598,1598,19
20241007,133900,105654559,1598,1598,1598,1598,57
20241007,133800,105563473,1596,1596,1596,1596,0
20241007,133700,105563473,1596,1596,1596,1596,3
20241007,133600,105558685,1596,1596,1596,1596,627
20241007,133500,104557993,1596,1596,1596,1596,1
20241007,133400,104556397,1596,1596,1596,1596,2
20241007,133300,104553205,1596,1596,1596,1596,1
20241007,133200,104551609,1597,1597,1597,1597,0
20241007,133100,104551609,1597,1596,1597,1596,2
20241007,133000,104548416,1595,1595,1595,1595,0
20241007,132900,104548416,1595,1595,1595,1595,1481
20241007,132800,102186221,1595,1595,1595,1595,520
20241007,132700,101356821,1595,1595,1595,1595,10
20241007,132600,101340871,1595,1595,1595,1595,0
20241007,132500,101340871,1595,1595,1595,1595,11
20241007,132400,101323326,1595,1595,1595,1595,12
20241007,132300,101304186,1595,1595,1595,1595,11
20241007,132200,101286641,1595,1595,1595,1595,9
20241007,132100,101272286,1595,1595,1595,1595,12
20241007,132000,101253146,1595,1595,1595,1595,11
20241007,131900,101235601,1595,1595,1595,1595,6
20241007,131800,101226031,1595,1595,1595,1595,5
20241007,131700,101218056,1595,1595,1595,1595,5
20241007,131600,101210081,1595,1595,1595,1595,7
20241007,131500,101198916,1595,1595,1595,1595,6
20241007,131400,101189346,1593,1593,1593,1593,0
20241007,131300,101189346,1593,1593,1593,1593,0
20241007,131200,101189346,1593,1593,1593,1593,0
20241007,131100,101189346,1593,1595,1595,1593,11
20241007,131000,101171817,1595,1593,1595,1593,23
20241007,130900,101135168,1595,1595,1595,1595,6
20241007,130800,101125598,1595,1595,1595,1595,6
20241007,130700,101116028,1595,1595,1595,1595,6
20241007,130600,101106458,1595,1595,1595,1595,7
20241007,130500,101095293,1595,1595,1595,1595,5
20241007,130400,101087318,1595,1595,1595,1595,5
20241007,130300,101079343,1595,1595,1595,1595,0
20241007,130200,101079343,1595,1595,1595,1595,609
20241007,130100,100107988,1595,1595,1595,1595,50
20241007,130000,100028238,1595,1595,1595,1595,0
20241007,125900,100028238,1595,1594,1595,1594,1108
20241007,125800,98261545,1596,1596,1596,1596,68
20241007,125700,98153017,1596,1596,1596,1596,84
20241007,125600,98018953,1593,1596,1596,1593,573
20241007,125500,97104464,1596,1596,1596,1596,0
20241007,125400,97104464,1596,1596,1596,1596,0
20241007,125300,97104464,1596,1596,1596,1596,598
20241007,125200,96150056,1595,1595,1595,1595,9
20241007,125100,96135701,1595,1595,1595,1595,25
20241007,125000,96095826,1595,1595,1595,1595,0
20241007,124900,96095826,1595,1595,1595,1595,0
20241007,124800,96095826,1595,1595,1595,1595,0
20241007,124700,96095826,1595,1595,1595,1595,1
20241007,124600,96094231,1595,1595,1595,1595,0
20241007,124500,96094231,1595,1595,1595,1595,0
20241007,124400,96094231,1595,1595,1595,1595,0
20241007,124300,96094231,1595,1595,1595,1595,0
20241007,124200,96094231,1595,1595,1595,1595,1254
20241007,124100,94094101,1593,1593,1593,1593,0
20241007,124000,94094101,1593,1593,1593,1593,0
20241007,123900,94094101,1593,1593,1593,1593,0
20241007,123800,94094101,1593,1593,1593,1593,0
20241007,123700,94094101,1593,1593,1593,1593,0
20241007,123600,94094101,1593,1593,1593,1593,1256
20241007,123500,92093293,1591,1593,1593,1591,4421
20241007,123400,85058802,1595,1595,1595,1595,0
20241007,123300,85058802,1595,1595,1595,1595,10
20241007,123200,85042852,1594,1596,1596,1594,2417
20241007,123100,81189882,1598,1600,1600,1598,1322
20241007,123000,79077207,1602,1602,1602,1602,0
20241007,122900,79077207,1602,1602,1602,1602,44
20241007,122800,79006719,1602,1602,1602,1602,0
20241007,122700,79006719,1602,1602,1602,1602,0
20241007,122600,79006719,1602,1602,1602,1602,50
20241007,122500,78926619,1601,1604,1604,1601,1295
20241007,122400,76853215,1604,1604,1604,1604,0
20241007,122300,76853215,1604,1604,1604,1604,0
20241007,122200,76853215,1604,1604,1604,1604,0
20241007,122100,76853215,1604,1604,1604,1604,0
20241007,122000,76853215,1604,1604,1604,1604,0
20241007,121900,76853215,1604,1604,1604,1604,0
20241007,121800,76853215,1604,1604,1604,1604,339
20241007,121700,76309459,1605,1605,1605,1605,0
20241007,121600,76309459,1605,1605,1605,1605,0
20241007,121500,76309459,1605,1605,1605,1605,0
20241007,121400,76309459,1605,1605,1605,1605,0
20241007,121300,76309459,1605,1605,1605,1605,0
20241007,121200,76309459,1605,1605,1605,1605,0
20241007,121100,76309459,1605,1605,1605,1605,0
20241007,121000,76309459,1605,1605,1605,1605,6
20241007,120900,76299829,1605,1605,1605,1605,0
20241007,120800,76299829,1605,1605,1605,1605,0
20241007,120700,76299829,1605,1605,1605,1605,0
20241007,120600,76299829,1605,1605,1605,1605,2
20241007,120500,76296619,1605,1605,1605,1605,4
20241007,120400,76290199,1605,1605,1605,1605,3
20241007,120300,76285384,1605,1605,1605,1605,2
20241007,120200,76282174,1605,1605,1605,1605,0
20241007,120100,76282174,1605,1605,1605,1605,0
20241007,120000,76282174,1605,1605,1605,1605,1
20241007,115900,76280569,1605,1603,1605,1603,7
20241007,115800,76269344,1603,1603,1603,1603,15
20241007,115700,76245299,1603,1603,1603,1603,3
20241007,115600,76240490,1603,1603,1603,1603,6
20241007,115500,76230872,1603,1603,1603,1603,6
20241007,115400,76221254,1603,1603,1603,1603,508
20241007,115300,75406930,1603,1603,1603,1603,5
20241007,115200,75398915,1603,1603,1603,1603,4
20241007,115100,75392503,1603,1604,1604,1602,1002
20241007,115000,73787105,1606,1606,1606,1606,0
20241007,114900,73787105,1606,1606,1606,1606,0
20241007,114800,73787105,1606,1606,1606,1606,1
20241007,114700,73785499,1606,1606,1606,1606,0
20241007,114600,73785499,1606,1606,1606,1606,50
20241007,114500,73705199,1609,1606,1609,1606,1106
20241007,114400,71925670,1606,1602,1607,1602,2913
20241007,114300,67256720,1601,1600,1601,1600,16
20241007,114200,67231114,1600,1600,1600,1600,111
20241007,114100,67053514,1598,1596,1598,1596,40
20241007,114000,66989616,1595,1599,1599,1595,1321
20241007,113900,64877527,1598,1598,1598,1598,379
20241007,113800,64271885,1597,1596,1597,1596,3521
20241007,113700,58652190,1595,1595,1595,1595,1
20241007,113600,58650595,1595,1594,1595,1594,280
20241007,113500,58203996,1594,1594,1594,1594,0
20241007,113400,58203996,1594,1594,1594,1594,0
20241007,113300,58203996,1594,1594,1594,1594,28
20241007,113200,58159364,1594,1594,1594,1594,0
20241007,113100,58159364,1594,1594,1594,1594,0
20241007,113000,58159364,1594,1594,1594,1594,0
20241007,112900,58159364,1594,1594,1594,1594,2
20241007,112800,58156176,1593,1593,1593,1593,0
20241007,112700,58156176,1593,1593,1593,1593,0
20241007,112600,58156176,1593,1593,1593,1593,10
20241007,112500,58140246,1593,1593,1593,1593,2
20241007,112400,58137060,1593,1593,1593,1593,8
20241007,112300,58124316,1594,1594,1594,1594,0
20241007,112200,58124316,1594,1594,1594,1594,0
20241007,112100,58124316,1594,1594,1594,1594,0
20241007,112000,58124316,1594,1594,1594,1594,0
20241007,111900,58124316,1594,1594,1594,1594,50
20241007,111800,58044616,1594,1594,1594,1594,0
20241007,111700,58044616,1594,1594,1594,1594,0
20241007,111600,58044616,1594,1594,1594,1594,0
20241007,111500,58044616,1594,1593,1594,1593,57
20241007,111400,57953765,1594,1594,1594,1594,0
20241007,111300,57953765,1594,1594,1594,1594,0
20241007,111200,57953765,1594,1594,1594,1594,0
20241007,111100,57953765,1594,1594,1594,1594,0
20241007,111000,57953765,1594,1594,1594,1594,328
20241007,110900,57430933,1594,1594,1594,1594,0
20241007,110800,57430933,1594,1594,1594,1594,55
20241007,110700,57343263,1594,1594,1594,1594,52
20241007,110600,57260375,1594,1594,1594,1594,15
20241007,110500,57236465,1593,1593,1593,1593,0
20241007,110400,57236465,1593,1593,1593,1593,7
20241007,110300,57225314,1593,1593,1593,1593,7
20241007,110200,57214163,1592,1592,1592,1592,0
20241007,110100,57214163,1592,1592,1592,1592,0
20241007,110000,57214163,1592,1588,1592,1588,7510
20241007,105900,45279292,1589,1589,1589,1589,0
20241007,105800,45279292,1589,1589,1589,1589,693
20241007,105700,44178115,1589,1587,1589,1587,154
20241007,105600,43933426,1587,1587,1587,1587,442
20241007,105500,43231972,1589,1589,1589,1589,0
20241007,105400,43231972,1589,1589,1589,1589,1
20241007,105300,43230383,1589,1589,1589,1589,313
20241007,105200,42733026,1589,1589,1589,1589,0
20241007,105100,42733026,1589,1589,1589,1589,0
20241007,105000,42733026,1589,1589,1589,1589,0
20241007,104900,42733026,1589,1589,1589,1589,1
20241007,104800,42731437,1589,1589,1589,1589,9
20241007,104700,42717136,1590,1590,1590,1590,0
20241007,104600,42717136,1590,1590,1590,1590,0
20241007,104500,42717136,1590,1590,1590,1590,0
20241007,104400,42717136,1590,1590,1590,1590,0
20241007,104300,42717136,1590,1590,1590,1590,0
20241007,104200,42717136,1590,1590,1590,1590,0
20241007,104100,42717136,1590,1590,1590,1590,0
20241007,104000,42717136,1590,1590,1590,1590,2
20241007,103900,42713956,1590,1590,1590,1590,4
20241007,103800,42707596,1590,1590,1590,1588,56
20241007,103700,42618657,1590,1592,1592,1589,2769
20241007,103600,38218584,1592,1592,1592,1592,14
20241007,103500,38196296,1592,1592,1592,1589,1727
20241007,103400,35451411,1590,1590,1590,1590,9
20241007,103300,35437101,1589,1589,1589,1589,0
20241007,103200,35437101,1589,1589,1589,1589,16
20241007,103100,35411677,1589,1591,1591,1587,338
20241007,103000,34875183,1591,1591,1592,1591,201
20241007,102900,34555193,1589,1589,1589,1589,23
20241007,102800,34518646,1589,1590,1590,1587,1063
20241007,102700,32831542,1590,1590,1590,1590,7
20241007,102600,32820412,1590,1590,1590,1590,2
20241007,102500,32817232,1590,1590,1592,1590,106
20241007,102400,32648494,1590,1589,1590,1587,1024
20241007,102300,31021839,1589,1589,1589,1589,5
20241007,102200,31013894,1589,1589,1589,1589,7
20241007,102100,31002771,1589,1589,1589,1589,5
20241007,102000,30994826,1589,1588,1589,1588,2576
20241007,101900,26901581,1587,1587,1587,1587,63
20241007,101800,26801600,1587,1587,1587,1587,4
20241007,101700,26795252,1587,1587,1587,1587,1
20241007,101600,26793665,1587,1587,1587,1587,4
20241007,101500,26787317,1587,1587,1589,1587,470
20241007,101400,26040890,1587,1587,1587,1587,0
20241007,101300,26040890,1587,1587,1587,1587,0
20241007,101200,26040890,1587,1587,1587,1587,0
20241007,101100,26040890,1587,1585,1587,1585,20
20241007,101000,26009170,1584,1584,1584,1584,0
20241007,100900,26009170,1584,1584,1584,1584,6
20241007,100800,25999666,1584,1584,1584,1584,6
20241007,100700,25990162,1584,1584,1584,1584,6
20241007,100600,25980658,1584,1584,1584,1584,5
20241007,100500,25972738,1584,1584,1584,1584,6
20241007,100400,25963234,1584,1584,1584,1584,6
20241007,100300,25953730,1582,1582,1582,1582,11
20241007,100200,25936328,1582,1582,1582,1582,7
20241007,100100,25925254,1582,1582,1582,1582,13
20241007,100000,25904688,1582,1582,1582,1582,17
20241007,095900,25877794,1581,1579,1581,1579,7516
20241007,095800,14002551,1579,1579,1579,1579,1
20241007,095700,14000972,1579,1579,1579,1579,7
20241007,095600,13989919,1579,1577,1580,1577,894
20241007,095500,12577414,1578,1578,1578,1578,0
20241007,095400,12577414,1578,1578,1578,1578,0
20241007,095300,12577414,1578,1578,1578,1578,120
20241007,095200,12388054,1580,1580,1580,1580,10
20241007,095100,12372254,1580,1580,1580,1580,5
20241007,095000,12364354,1580,1580,1588,1580,42
20241007,094900,12297706,1580,1580,1580,1580,8
20241007,094800,12285066,1579,1578,1579,1578,1438
20241007,094700,10014465,1578,1578,1578,1578,1
20241007,094600,10012887,1578,1578,1579,1578,6
20241007,094500,10003418,1576,1576,1576,1576,0
20241007,094400,10003418,1576,1576,1576,1576,0
20241007,094300,10003418,1576,1577,1577,1576,20
20241007,094200,9971894,1577,1577,1577,1577,300
20241007,094100,9498794,1577,1577,1577,1577,0
20241007,094000,9498794,1577,1577,1577,1577,0
20241007,093900,9498794,1577,1577,1577,1577,154
20241007,093800,9255936,1577,1577,1577,1577,0
20241007,093700,9255936,1577,1577,1577,1577,0
20241007,093600,9255936,1577,1577,1577,1577,0
20241007,093500,9255936,1577,1577,1577,1577,138
20241007,093400,9038310,1579,1579,1579,1579,40
20241007,093300,8975150,1579,1579,1579,1579,0
20241007,093200,8975150,1579,1579,1579,1579,30
20241007,093100,8927780,1581,1581,1581,1581,0
20241007,093000,8927780,1581,1581,1581,1581,0
20241007,092900,8927780,1581,1579,1581,1579,268
20241007,092800,8504084,1579,1579,1579,1579,0
20241007,092700,8504084,1579,1579,1579,1579,600
20241007,092600,7556684,1581,1581,1581,1581,0
20241007,092500,7556684,1581,1581,1581,1581,5
20241007,092400,7548779,1581,1581,1581,1581,106
20241007,092300,7381193,1579,1580,1580,1579,112
20241007,092200,7204236,1582,1582,1582,1582,0
20241007,092100,7204236,1582,1582,1582,1582,2
20241007,092000,7201072,1582,1582,1582,1582,8
20241007,091900,7188416,1582,1582,1582,1582,3
20241007,091800,7183670,1582,1582,1582,1582,10
20241007,091700,7167850,1580,1580,1580,1580,0
20241007,091600,7167850,1580,1580,1580,1580,0
20241007,091500,7167850,1580,1579,1580,1579,511
20241007,091400,6360481,1579,1578,1579,1577,201
20241007,091300,6043404,1580,1580,1580,1580,0
20241007,091200,6043404,1580,1580,1580,1580,0
20241007,091100,6043404,1580,1580,1580,1580,0
20241007,091000,6043404,1580,1580,1580,1580,4
20241007,090900,6037084,1580,1580,1581,1580,1403
20241007,090800,3820323,1580,1580,1580,1580,0
20241007,090700,3820323,1580,1580,1580,1580,0
20241007,090600,3820323,1580,1586,1586,1579,1004
20241007,090500,2234262,1588,1586,1588,1586,1117
20241007,090400,460626,1577,1577,1577,1577,0
20241007,090300,460626,1577,1577,1577,1577,0
20241007,090200,460626,1577,1577,1577,1577,100
20241007,090100,302926,1586,1586,1586,1586,0
20241007,090000,302926,1586,1586,1586,1586,191