KissMeData/033170/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,191600,673618626,1029,1029,1029,1029,12916
20241004,191500,673618626,1029,1029,1029,1029,0
20241004,191400,673618626,1029,1029,1029,1029,0
20241004,191300,673618626,1029,1029,1029,1029,0
20241004,191200,673618626,1029,1029,1029,1029,0
20241004,191100,673618626,1029,1029,1029,1029,0
20241004,191000,673618626,1029,1029,1029,1029,0
20241004,190900,673618626,1029,1029,1029,1029,0
20241004,190800,673618626,1029,1029,1029,1029,0
20241004,190700,673618626,1029,1029,1029,1029,0
20241004,190600,673618626,1029,1029,1029,1029,0
20241004,190500,673618626,1029,1029,1029,1029,0
20241004,190400,673618626,1029,1029,1029,1029,0
20241004,190300,673618626,1029,1029,1029,1029,0
20241004,190200,673618626,1029,1029,1029,1029,0
20241004,190100,673618626,1029,1029,1029,1029,0
20241004,190000,673618626,1029,1029,1029,1029,0
20241004,185900,673618626,1029,1029,1029,1029,0
20241004,185800,673618626,1029,1029,1029,1029,0
20241004,185700,673618626,1029,1029,1029,1029,0
20241004,185600,673618626,1029,1029,1029,1029,0
20241004,185500,673618626,1029,1029,1029,1029,0
20241004,185400,673618626,1029,1029,1029,1029,0
20241004,185300,673618626,1029,1029,1029,1029,0
20241004,185200,673618626,1029,1029,1029,1029,0
20241004,185100,673618626,1029,1029,1029,1029,0
20241004,185000,673618626,1029,1029,1029,1029,0
20241004,184900,673618626,1029,1029,1029,1029,0
20241004,184800,673618626,1029,1029,1029,1029,0
20241004,184700,673618626,1029,1029,1029,1029,0
20241004,184600,673618626,1029,1029,1029,1029,12916
20241004,184500,673618626,1029,1029,1029,1029,0
20241004,184400,673618626,1029,1029,1029,1029,0
20241004,184300,673618626,1029,1029,1029,1029,0
20241004,184200,673618626,1029,1029,1029,1029,0
20241004,184100,673618626,1029,1029,1029,1029,0
20241004,184000,673618626,1029,1029,1029,1029,0
20241004,183900,673618626,1029,1029,1029,1029,0
20241004,183800,673618626,1029,1029,1029,1029,0
20241004,183700,673618626,1029,1029,1029,1029,0
20241004,183600,673618626,1029,1029,1029,1029,0
20241004,183500,673618626,1029,1029,1029,1029,0
20241004,183400,673618626,1029,1029,1029,1029,0
20241004,183300,673618626,1029,1029,1029,1029,0
20241004,183200,673618626,1029,1029,1029,1029,0
20241004,183100,673618626,1029,1029,1029,1029,0
20241004,183000,673618626,1029,1029,1029,1029,0
20241004,182900,673618626,1029,1029,1029,1029,0
20241004,182800,673618626,1029,1029,1029,1029,0
20241004,182700,673618626,1029,1029,1029,1029,0
20241004,182600,673618626,1029,1029,1029,1029,0
20241004,182500,673618626,1029,1029,1029,1029,0
20241004,182400,673618626,1029,1029,1029,1029,0
20241004,182300,673618626,1029,1029,1029,1029,0
20241004,182200,673618626,1029,1029,1029,1029,0
20241004,182100,673618626,1029,1029,1029,1029,0
20241004,182000,673618626,1029,1029,1029,1029,0
20241004,181900,673618626,1029,1029,1029,1029,0
20241004,181800,673618626,1029,1029,1029,1029,0
20241004,181700,673618626,1029,1029,1029,1029,0
20241004,181600,673618626,1029,1029,1029,1029,12916
20241004,181500,673618626,1029,1029,1029,1029,0
20241004,181400,673618626,1029,1029,1029,1029,0
20241004,181300,673618626,1029,1029,1029,1029,0
20241004,181200,673618626,1029,1029,1029,1029,0
20241004,181100,673618626,1029,1029,1029,1029,0
20241004,181000,673618626,1029,1029,1029,1029,0
20241004,180900,673618626,1029,1029,1029,1029,0
20241004,180800,673618626,1029,1029,1029,1029,0
20241004,180700,673618626,1029,1029,1029,1029,0
20241004,180600,673618626,1029,1029,1029,1029,0
20241004,180500,673618626,1029,1029,1029,1029,0
20241004,180400,673618626,1029,1029,1029,1029,0
20241004,180300,673618626,1029,1029,1029,1029,0
20241004,180200,673618626,1029,1029,1029,1029,0
20241004,180100,673618626,1029,1029,1029,1029,0
20241004,180000,673618626,1029,1029,1029,1029,0
20241004,175900,673618626,1029,1029,1029,1029,0
20241004,175800,673618626,1029,1029,1029,1029,0
20241004,175700,673618626,1029,1029,1029,1029,0
20241004,175600,673618626,1029,1029,1029,1029,0
20241004,175500,673618626,1029,1029,1029,1029,0
20241004,175400,673618626,1029,1029,1029,1029,0
20241004,175300,673618626,1029,1029,1029,1029,0
20241004,175200,673618626,1029,1029,1029,1029,0
20241004,175100,673618626,1029,1029,1029,1029,0
20241004,175000,673618626,1029,1029,1029,1029,0
20241004,174900,673618626,1029,1029,1029,1029,0
20241004,174800,673618626,1029,1029,1029,1029,0
20241004,174700,673618626,1029,1029,1029,1029,0
20241004,174600,673618626,1029,1029,1029,1029,12916
20241004,174500,673618626,1029,1029,1029,1029,0
20241004,174400,673618626,1029,1029,1029,1029,0
20241004,174300,673618626,1029,1029,1029,1029,0
20241004,174200,673618626,1029,1029,1029,1029,0
20241004,174100,673618626,1029,1029,1029,1029,0
20241004,174000,673618626,1029,1029,1029,1029,0
20241004,173900,673618626,1029,1029,1029,1029,0
20241004,173800,673618626,1029,1029,1029,1029,0
20241004,173700,673618626,1029,1029,1029,1029,0
20241004,173600,673618626,1029,1029,1029,1029,0
20241004,173500,673618626,1029,1029,1029,1029,0
20241004,173400,673618626,1029,1029,1029,1029,0
20241004,173300,673618626,1029,1029,1029,1029,0
20241004,173200,673618626,1029,1029,1029,1029,0
20241004,173100,673618626,1029,1029,1029,1029,0
20241004,173000,673618626,1029,1029,1029,1029,0
20241004,172900,673618626,1029,1029,1029,1029,0
20241004,172800,673618626,1029,1029,1029,1029,0
20241004,172700,673618626,1029,1029,1029,1029,0
20241004,172600,673618626,1029,1029,1029,1029,0
20241004,172500,673618626,1029,1029,1029,1029,0
20241004,172400,673618626,1029,1029,1029,1029,0
20241004,172300,673618626,1029,1029,1029,1029,0
20241004,172200,673618626,1029,1029,1029,1029,0
20241004,172100,673618626,1029,1029,1029,1029,0
20241004,172000,673618626,1029,1029,1029,1029,0
20241004,171900,673618626,1029,1029,1029,1029,0
20241004,171800,673618626,1029,1029,1029,1029,0
20241004,171700,673618626,1029,1029,1029,1029,0
20241004,171600,673618626,1029,1029,1029,1029,12916
20241004,171500,673618626,1029,1029,1029,1029,0
20241004,171400,673618626,1029,1029,1029,1029,0
20241004,171300,673618626,1029,1029,1029,1029,0
20241004,171200,673618626,1029,1029,1029,1029,0
20241004,171100,673618626,1029,1029,1029,1029,0
20241004,171000,673618626,1029,1029,1029,1029,0
20241004,170900,673618626,1029,1029,1029,1029,0
20241004,170800,673618626,1029,1029,1029,1029,0
20241004,170700,673618626,1029,1029,1029,1029,0
20241004,170600,673618626,1029,1029,1029,1029,0
20241004,170500,673618626,1029,1029,1029,1029,0
20241004,170400,673618626,1029,1029,1029,1029,0
20241004,170300,673618626,1029,1029,1029,1029,0
20241004,170200,673618626,1029,1029,1029,1029,0
20241004,170100,673618626,1029,1029,1029,1029,0
20241004,170000,673618626,1029,1029,1029,1029,0
20241004,165900,673618626,1029,1029,1029,1029,0
20241004,165800,673618626,1029,1029,1029,1029,0
20241004,165700,673618626,1029,1029,1029,1029,0
20241004,165600,673618626,1029,1029,1029,1029,0
20241004,165500,673618626,1029,1029,1029,1029,0
20241004,165400,673618626,1029,1029,1029,1029,0
20241004,165300,673618626,1029,1029,1029,1029,0
20241004,165200,673618626,1029,1029,1029,1029,0
20241004,165100,673618626,1029,1029,1029,1029,0
20241004,165000,673618626,1029,1029,1029,1029,0
20241004,164900,673618626,1029,1029,1029,1029,0
20241004,164800,673618626,1029,1029,1029,1029,0
20241004,164700,673618626,1029,1029,1029,1029,0
20241004,164600,673618626,1029,1029,1029,1029,12916
20241004,164500,673618626,1029,1029,1029,1029,0
20241004,164400,673618626,1029,1029,1029,1029,0
20241004,164300,673618626,1029,1029,1029,1029,0
20241004,164200,673618626,1029,1029,1029,1029,0
20241004,164100,673618626,1029,1029,1029,1029,0
20241004,164000,673618626,1029,1029,1029,1029,0
20241004,163900,673618626,1029,1029,1029,1029,0
20241004,163800,673618626,1029,1029,1029,1029,0
20241004,163700,673618626,1029,1029,1029,1029,0
20241004,163600,673618626,1029,1029,1029,1029,0
20241004,163500,673618626,1029,1029,1029,1029,0
20241004,163400,673618626,1029,1029,1029,1029,0
20241004,163300,673618626,1029,1029,1029,1029,0
20241004,163200,673618626,1029,1029,1029,1029,0
20241004,163100,673618626,1029,1029,1029,1029,0
20241004,163000,673618626,1029,1029,1029,1029,0
20241004,162900,673618626,1029,1029,1029,1029,0
20241004,162800,673618626,1029,1029,1029,1029,0
20241004,162700,673618626,1029,1029,1029,1029,0
20241004,162600,673618626,1029,1029,1029,1029,0
20241004,162500,673618626,1029,1029,1029,1029,0
20241004,162400,673618626,1029,1029,1029,1029,0
20241004,162300,673618626,1029,1029,1029,1029,0
20241004,162200,673618626,1029,1029,1029,1029,0
20241004,162100,673618626,1029,1029,1029,1029,0
20241004,162000,673618626,1029,1029,1029,1029,0
20241004,161900,673618626,1029,1029,1029,1029,0
20241004,161800,673618626,1029,1029,1029,1029,0
20241004,161700,673618626,1029,1029,1029,1029,0
20241004,161600,673618626,1029,1029,1029,1029,12916
20241004,161500,673618626,1029,1029,1029,1029,0
20241004,161400,673618626,1029,1029,1029,1029,0
20241004,161300,673618626,1029,1029,1029,1029,0
20241004,161200,673618626,1029,1029,1029,1029,0
20241004,161100,673618626,1029,1029,1029,1029,0
20241004,161000,673618626,1029,1029,1029,1029,0
20241004,160900,673618626,1029,1029,1029,1029,0
20241004,160800,673618626,1029,1029,1029,1029,0
20241004,160700,673618626,1029,1029,1029,1029,0
20241004,160600,673618626,1029,1029,1029,1029,0
20241004,160500,673618626,1029,1029,1029,1029,0
20241004,160400,673618626,1029,1029,1029,1029,0
20241004,160300,673618626,1029,1029,1029,1029,0
20241004,160200,673618626,1029,1029,1029,1029,0
20241004,160100,673618626,1029,1029,1029,1029,0
20241004,160000,673618626,1029,1029,1029,1029,0
20241004,155900,673618626,1029,1029,1029,1029,0
20241004,155800,673618626,1029,1029,1029,1029,0
20241004,155700,673618626,1029,1029,1029,1029,0
20241004,155600,673618626,1029,1029,1029,1029,0
20241004,155500,673618626,1029,1029,1029,1029,0
20241004,155400,673618626,1029,1029,1029,1029,0
20241004,155300,673618626,1029,1029,1029,1029,0
20241004,155200,673618626,1029,1029,1029,1029,0
20241004,155100,673618626,1029,1029,1029,1029,0
20241004,155000,673618626,1029,1029,1029,1029,0
20241004,154900,673618626,1029,1029,1029,1029,0
20241004,154800,673618626,1029,1029,1029,1029,0
20241004,154700,673618626,1029,1029,1029,1029,0
20241004,154600,673618626,1029,1029,1029,1029,12916
20241004,154500,673618626,1029,1029,1029,1029,0
20241004,154400,673618626,1029,1029,1029,1029,0
20241004,154300,673618626,1029,1029,1029,1029,0
20241004,154200,673618626,1029,1029,1029,1029,0
20241004,154100,673618626,1029,1029,1029,1029,0
20241004,154000,673618626,1029,1029,1029,1029,0
20241004,153900,673618626,1029,1029,1029,1029,0
20241004,153800,673618626,1029,1029,1029,1029,0
20241004,153700,673618626,1029,1029,1029,1029,0
20241004,153600,673618626,1029,1029,1029,1029,0
20241004,153500,673618626,1029,1029,1029,1029,0
20241004,153400,673618626,1029,1029,1029,1029,0
20241004,153300,673618626,1029,1029,1029,1029,0
20241004,153200,673618626,1029,1029,1029,1029,0
20241004,153100,673618626,1029,1029,1029,1029,0
20241004,153000,673618626,1029,1029,1029,1029,12916
20241004,152900,660328062,1030,1030,1030,1030,0
20241004,152800,660328062,1030,1030,1030,1030,0
20241004,152700,660328062,1030,1030,1030,1030,0
20241004,152600,660328062,1030,1030,1030,1030,0
20241004,152500,660328062,1030,1030,1030,1030,0
20241004,152400,660328062,1030,1030,1030,1030,0
20241004,152300,660328062,1030,1030,1030,1030,0
20241004,152200,660328062,1030,1030,1030,1030,0
20241004,152100,660328062,1030,1030,1030,1030,0
20241004,152000,660328062,1030,1030,1030,1030,0
20241004,151900,660328062,1030,1029,1030,1029,702
20241004,151800,659605702,1030,1030,1030,1030,243
20241004,151700,659355412,1030,1028,1030,1028,4281
20241004,151600,654948251,1029,1029,1029,1029,1031
20241004,151500,653887352,1030,1029,1030,1029,3501
20241004,151400,650284822,1029,1030,1030,1028,8871
20241004,151300,641160415,1030,1031,1031,1030,160
20241004,151200,640995565,1031,1030,1031,1030,98
20241004,151100,640894624,1030,1031,1033,1030,1063
20241004,151000,639799618,1031,1031,1031,1031,352
20241004,150900,639436706,1031,1031,1031,1031,24
20241004,150800,639411962,1031,1031,1031,1030,1479
20241004,150700,637887888,1031,1031,1031,1031,559
20241004,150600,637311559,1031,1031,1031,1031,40
20241004,150500,637270319,1032,1032,1032,1032,2534
20241004,150400,634655231,1032,1032,1032,1032,490
20241004,150300,634149551,1028,1032,1032,1028,25
20241004,150200,634123811,1032,1032,1032,1032,0
20241004,150100,634123811,1032,1032,1032,1027,302
20241004,150000,633813647,1032,1032,1032,1032,1
20241004,145900,633812615,1026,1026,1026,1026,100
20241004,145800,633710015,1026,1027,1027,1026,6457
20241004,145700,627079280,1027,1027,1027,1027,0
20241004,145600,627079280,1027,1029,1029,1027,22158
20241004,145500,604315727,1029,1030,1030,1029,62
20241004,145400,604251928,1030,1030,1030,1030,0
20241004,145300,604251928,1030,1028,1030,1027,11017
20241004,145200,592933883,1028,1029,1032,1028,4504
20241004,145100,588301164,1029,1030,1030,1029,1355
20241004,145000,586905957,1030,1031,1031,1030,128
20241004,144900,586774116,1031,1031,1031,1031,200
20241004,144800,586567916,1032,1034,1034,1032,330
20241004,144700,586226756,1035,1034,1035,1034,638
20241004,144600,585567000,1034,1033,1034,1033,4332
20241004,144500,581087784,1033,1032,1034,1032,4527
20241004,144400,576415680,1032,1029,1032,1028,52580
20241004,144300,522350767,1029,1030,1030,1029,2342
20241004,144200,519939973,1031,1031,1031,1031,1
20241004,144100,519938942,1030,1030,1031,1030,9710
20241004,144000,509927935,1031,1032,1032,1031,38
20241004,143900,509888720,1032,1033,1033,1030,11201
20241004,143800,498331258,1033,1033,1033,1033,1000
20241004,143700,497298258,1033,1033,1033,1033,0
20241004,143600,497298258,1033,1033,1033,1033,1554
20241004,143500,495692976,1031,1031,1031,1031,0
20241004,143400,495692976,1031,1032,1032,1031,2000
20241004,143300,493630916,1033,1033,1033,1033,1
20241004,143200,493629883,1032,1032,1032,1032,0
20241004,143100,493629883,1032,1032,1032,1032,0
20241004,143000,493629883,1032,1032,1032,1032,0
20241004,142900,493629883,1032,1032,1032,1032,0
20241004,142800,493629883,1032,1032,1032,1032,429
20241004,142700,493187155,1033,1032,1033,1032,102
20241004,142600,493081790,1032,1032,1032,1032,0
20241004,142500,493081790,1032,1032,1032,1032,144
20241004,142400,492933182,1033,1033,1033,1033,0
20241004,142300,492933182,1033,1032,1033,1032,1585
20241004,142200,491296084,1032,1033,1033,1032,146
20241004,142100,491145362,1033,1033,1033,1033,1378
20241004,142000,489721888,1032,1032,1032,1032,0
20241004,141900,489721888,1032,1033,1033,1032,46
20241004,141800,489674371,1033,1033,1033,1033,1
20241004,141700,489673338,1032,1032,1032,1032,1
20241004,141600,489672306,1030,1031,1031,1030,1872
20241004,141500,487744145,1030,1030,1030,1030,0
20241004,141400,487744145,1030,1030,1030,1030,1167
20241004,141300,486542135,1030,1030,1030,1030,9706
20241004,141200,476544955,1030,1030,1030,1030,1013
20241004,141100,475501565,1034,1034,1034,1034,0
20241004,141000,475501565,1034,1034,1034,1034,0
20241004,140900,475501565,1034,1034,1034,1034,200
20241004,140800,475294765,1034,1034,1034,1034,1
20241004,140700,475293731,1030,1030,1030,1030,13
20241004,140600,475280341,1029,1029,1029,1029,889
20241004,140500,474365560,1029,1029,1029,1029,1308
20241004,140400,473019628,1029,1029,1029,1029,445
20241004,140300,472561723,1029,1029,1029,1029,2
20241004,140200,472559665,1029,1032,1032,1029,272
20241004,140100,472279627,1034,1029,1034,1029,1049
20241004,140000,471200201,1028,1029,1029,1028,4341
20241004,135900,466737339,1030,1030,1030,1030,0
20241004,135800,466737339,1030,1032,1032,1029,21021
20241004,135700,445087875,1035,1035,1035,1035,0
20241004,135600,445087875,1035,1035,1035,1035,0
20241004,135500,445087875,1035,1035,1035,1035,1
20241004,135400,445086840,1031,1031,1031,1031,385
20241004,135300,444689905,1031,1031,1031,1031,2275
20241004,135200,442344380,1031,1031,1031,1031,96
20241004,135100,442245404,1034,1034,1034,1034,1892
20241004,135000,440289076,1034,1031,1034,1030,3938
20241004,134900,436232463,1031,1031,1031,1031,913
20241004,134800,435291160,1031,1031,1032,1031,104
20241004,134700,435183836,1032,1033,1033,1031,1998
20241004,134600,433123559,1032,1032,1032,1032,202
20241004,134500,432915095,1031,1035,1035,1031,30310
20241004,134400,401610905,1035,1035,1035,1035,839
20241004,134300,400742540,1036,1036,1036,1035,4662
20241004,134200,395917159,1036,1036,1036,1036,1533
20241004,134100,394328971,1036,1036,1036,1036,1627
20241004,134000,392643399,1036,1036,1036,1036,1127
20241004,133900,391475827,1036,1036,1036,1036,359
20241004,133800,391103903,1036,1036,1036,1036,0
20241004,133700,391103903,1036,1039,1039,1036,829
20241004,133600,390244921,1039,1039,1039,1039,0
20241004,133500,390244921,1039,1039,1039,1039,17
20241004,133400,390227258,1039,1039,1039,1039,2000
20241004,133300,388149258,1039,1037,1039,1037,1028
20241004,133200,387081894,1039,1039,1039,1039,0
20241004,133100,387081894,1039,1039,1039,1039,0
20241004,133000,387081894,1039,1039,1039,1039,0
20241004,132900,387081894,1039,1039,1039,1039,1
20241004,132800,387080855,1036,1036,1036,1036,239
20241004,132700,386833251,1036,1036,1036,1036,2002
20241004,132600,384759179,1036,1036,1036,1036,18
20241004,132500,384740531,1036,1036,1036,1036,5
20241004,132400,384735351,1036,1035,1036,1035,1487
20241004,132300,383196135,1035,1035,1035,1035,1000
20241004,132200,382161135,1036,1036,1036,1036,0
20241004,132100,382161135,1036,1036,1036,1036,100
20241004,132000,382057535,1039,1039,1039,1039,10
20241004,131900,382047145,1039,1039,1039,1039,1
20241004,131800,382046106,1035,1035,1035,1035,0
20241004,131700,382046106,1035,1035,1035,1035,788
20241004,131600,381230526,1035,1035,1035,1035,920
20241004,131500,380278326,1035,1036,1039,1035,1020
20241004,131400,379221845,1037,1037,1037,1037,64
20241004,131300,379155477,1037,1037,1037,1037,126
20241004,131200,379024815,1037,1038,1038,1036,11187
20241004,131100,367425926,1039,1039,1039,1039,114
20241004,131000,367307480,1040,1040,1040,1040,0
20241004,130900,367307480,1040,1040,1040,1040,0
20241004,130800,367307480,1040,1040,1040,1040,0
20241004,130700,367307480,1040,1040,1040,1040,300
20241004,130600,366995480,1040,1040,1040,1040,101
20241004,130500,366890440,1039,1039,1039,1039,256
20241004,130400,366624456,1039,1038,1039,1038,235
20241004,130300,366380346,1038,1038,1038,1038,0
20241004,130200,366380346,1038,1038,1038,1038,0
20241004,130100,366380346,1038,1038,1038,1038,0
20241004,130000,366380346,1038,1038,1038,1038,580
20241004,125900,365778306,1038,1038,1038,1038,0
20241004,125800,365778306,1038,1038,1038,1038,41
20241004,125700,365735748,1037,1037,1037,1037,10
20241004,125600,365725378,1037,1039,1039,1037,1433
20241004,125500,364237939,1039,1039,1039,1039,140
20241004,125400,364092479,1039,1039,1039,1039,0
20241004,125300,364092479,1039,1040,1040,1039,1400
20241004,125200,362636878,1040,1040,1040,1040,2
20241004,125100,362634798,1039,1039,1039,1039,0
20241004,125000,362634798,1039,1039,1039,1039,0
20241004,124900,362634798,1039,1039,1039,1039,1878
20241004,124800,360683556,1039,1039,1039,1039,1
20241004,124700,360682517,1039,1039,1039,1039,6
20241004,124600,360676283,1039,1039,1039,1038,102
20241004,124500,360570404,1039,1041,1041,1039,220
20241004,124400,360341784,1041,1039,1041,1039,1061
20241004,124300,359237405,1039,1039,1039,1039,874
20241004,124200,358329319,1041,1042,1042,1041,4159
20241004,124100,353999002,1041,1041,1041,1041,20
20241004,124000,353978182,1041,1040,1041,1040,1392
20241004,123900,352530412,1041,1041,1041,1041,1
20241004,123800,352529371,1041,1041,1041,1041,0
20241004,123700,352529371,1041,1041,1041,1041,1
20241004,123600,352528330,1041,1041,1041,1041,0
20241004,123500,352528330,1041,1041,1041,1041,4894
20241004,123400,347433676,1044,1044,1044,1044,15
20241004,123300,347418016,1044,1039,1044,1039,507
20241004,123200,346888948,1044,1039,1045,1039,1315
20241004,123100,345517174,1039,1039,1039,1039,0
20241004,123000,345517174,1039,1039,1039,1039,0
20241004,122900,345517174,1039,1045,1045,1039,207
20241004,122800,345301501,1046,1046,1046,1046,1
20241004,122700,345300455,1046,1040,1046,1040,1926
20241004,122600,343288522,1038,1038,1038,1038,0
20241004,122500,343288522,1038,1038,1038,1038,1564
20241004,122400,341665090,1039,1039,1039,1039,2
20241004,122300,341663012,1039,1040,1040,1039,5087
20241004,122200,336377405,1040,1041,1041,1040,1857
20241004,122100,334445569,1041,1042,1042,1041,4971
20241004,122000,329266259,1042,1042,1042,1042,20
20241004,121900,329245419,1043,1045,1045,1043,811
20241004,121800,328399543,1045,1045,1045,1045,0
20241004,121700,328399543,1045,1045,1045,1045,0
20241004,121600,328399543,1045,1045,1045,1045,27
20241004,121500,328371328,1044,1044,1044,1044,179
20241004,121400,328184452,1044,1044,1044,1044,6
20241004,121300,328178188,1045,1045,1045,1045,0
20241004,121200,328178188,1045,1045,1045,1045,10
20241004,121100,328167738,1045,1045,1045,1045,96
20241004,121000,328067418,1045,1045,1045,1045,28
20241004,120900,328038158,1046,1048,1048,1046,600
20241004,120800,327410556,1048,1047,1048,1047,100
20241004,120700,327305798,1047,1047,1047,1047,0
20241004,120600,327305798,1047,1047,1047,1047,1
20241004,120500,327304751,1047,1047,1047,1047,1372
20241004,120400,325868267,1048,1048,1048,1048,3
20241004,120300,325865123,1047,1047,1047,1047,0
20241004,120200,325865123,1047,1047,1047,1047,0
20241004,120100,325865123,1047,1047,1047,1047,275
20241004,120000,325577198,1047,1047,1047,1047,500
20241004,115900,325053698,1046,1046,1046,1046,0
20241004,115800,325053698,1046,1046,1046,1046,0
20241004,115700,325053698,1046,1046,1046,1046,195
20241004,115600,324849728,1048,1048,1048,1048,0
20241004,115500,324849728,1048,1048,1048,1048,967
20241004,115400,323836312,1048,1047,1048,1047,1100
20241004,115300,322683629,1047,1047,1047,1047,13
20241004,115200,322670018,1047,1049,1049,1047,2342
20241004,115100,320216404,1049,1049,1049,1049,15
20241004,115000,320200669,1048,1048,1048,1048,1464
20241004,114900,318666397,1048,1048,1048,1048,1301
20241004,114800,317302949,1048,1048,1048,1048,2
20241004,114700,317300853,1047,1047,1047,1047,0
20241004,114600,317300853,1047,1047,1047,1047,0
20241004,114500,317300853,1047,1047,1047,1047,0
20241004,114400,317300853,1047,1047,1047,1047,0
20241004,114300,317300853,1047,1047,1047,1047,0
20241004,114200,317300853,1047,1047,1047,1047,100
20241004,114100,317196153,1049,1049,1049,1049,0
20241004,114000,317196153,1049,1049,1049,1049,0
20241004,113900,317196153,1049,1049,1049,1049,0
20241004,113800,317196153,1049,1049,1049,1049,29
20241004,113700,317165732,1049,1048,1049,1047,685
20241004,113600,316447337,1048,1048,1048,1048,0
20241004,113500,316447337,1048,1048,1048,1048,0
20241004,113400,316447337,1048,1048,1048,1048,0
20241004,113300,316447337,1048,1047,1048,1047,907
20241004,113200,315497707,1047,1048,1048,1047,299
20241004,113100,315184653,1048,1048,1048,1048,0
20241004,113000,315184653,1048,1048,1048,1048,1
20241004,112900,315183605,1048,1048,1048,1048,1164
20241004,112800,313963733,1049,1049,1049,1049,0
20241004,112700,313963733,1049,1049,1049,1049,10
20241004,112600,313953243,1049,1049,1049,1049,0
20241004,112500,313953243,1049,1051,1051,1049,580
20241004,112400,313344821,1051,1051,1051,1051,1
20241004,112300,313343770,1051,1051,1051,1051,101
20241004,112200,313237619,1050,1050,1050,1050,76
20241004,112100,313157819,1050,1050,1051,1050,2439
20241004,112000,310596674,1051,1052,1052,1051,354
20241004,111900,310224542,1051,1051,1051,1051,2089
20241004,111800,308029003,1051,1051,1051,1051,663
20241004,111700,307332190,1051,1051,1051,1051,88
20241004,111600,307239702,1051,1051,1051,1051,3
20241004,111500,307236549,1049,1047,1049,1047,2338
20241004,111400,304784085,1048,1048,1049,1047,3894
20241004,111300,300703170,1049,1053,1053,1049,8428
20241004,111200,291845750,1052,1052,1052,1052,919
20241004,111100,290878962,1053,1052,1054,1052,367
20241004,111000,290492178,1052,1053,1053,1052,3004
20241004,110900,287330904,1054,1054,1054,1054,3
20241004,110800,287327742,1054,1053,1054,1053,303
20241004,110700,287008463,1053,1053,1053,1053,917
20241004,110600,286042862,1052,1054,1054,1052,2091
20241004,110500,283841087,1056,1056,1058,1056,1887
20241004,110400,281846791,1056,1057,1058,1056,3005
20241004,110300,278670838,1056,1056,1057,1053,5859
20241004,110200,272480780,1056,1056,1056,1054,3645
20241004,110100,268634060,1055,1054,1056,1054,2344
20241004,110000,266161852,1055,1049,1055,1049,11485
20241004,105900,254074396,1050,1048,1050,1048,4189
20241004,105800,249679711,1048,1048,1048,1047,23
20241004,105700,249655627,1047,1045,1047,1045,3702
20241004,105600,245782125,1045,1045,1045,1045,0
20241004,105500,245782125,1045,1045,1045,1045,0
20241004,105400,245782125,1045,1045,1045,1045,1
20241004,105300,245781080,1041,1044,1044,1041,1178
20241004,105200,244551851,1041,1043,1043,1041,4989
20241004,105100,239355586,1043,1045,1045,1043,1110
20241004,105000,238196885,1044,1044,1044,1044,1
20241004,104900,238195841,1045,1045,1045,1045,1
20241004,104800,238194796,1045,1045,1045,1045,200
20241004,104700,237985796,1045,1045,1045,1045,0
20241004,104600,237985796,1045,1045,1045,1045,1
20241004,104500,237984751,1043,1043,1043,1043,11
20241004,104400,237973278,1045,1045,1045,1045,1
20241004,104300,237972233,1045,1045,1045,1045,1
20241004,104200,237971188,1045,1045,1045,1045,2
20241004,104100,237969098,1042,1043,1044,1042,198
20241004,104000,237762606,1044,1045,1045,1044,6
20241004,103900,237756341,1043,1046,1046,1043,3
20241004,103800,237753209,1044,1046,1046,1044,82
20241004,103700,237667462,1045,1045,1045,1045,296
20241004,103600,237358142,1045,1045,1045,1045,1
20241004,103500,237357097,1042,1042,1042,1042,10
20241004,103400,237346677,1045,1044,1045,1044,1813
20241004,103300,235453904,1044,1043,1044,1043,1246
20241004,103200,234154325,1042,1042,1042,1042,0
20241004,103100,234154325,1042,1042,1042,1042,0
20241004,103000,234154325,1042,1040,1042,1040,6404
20241004,102900,227481887,1039,1039,1039,1039,1255
20241004,102800,226177942,1039,1039,1039,1039,0
20241004,102700,226177942,1039,1039,1039,1039,1
20241004,102600,226176903,1036,1036,1036,1036,0
20241004,102500,226176903,1036,1038,1038,1036,137
20241004,102400,226034951,1039,1039,1039,1039,25
20241004,102300,226008976,1039,1039,1039,1039,1
20241004,102200,226007937,1034,1035,1035,1034,2097
20241004,102100,223838000,1035,1036,1036,1035,8324
20241004,102000,215218947,1036,1036,1036,1036,0
20241004,101900,215218947,1036,1036,1036,1036,0
20241004,101800,215218947,1036,1036,1039,1035,1349
20241004,101700,213822042,1036,1039,1039,1036,1501
20241004,101600,212267003,1039,1040,1040,1039,4
20241004,101500,212262845,1036,1040,1040,1036,1501
20241004,101400,210707802,1040,1039,1040,1039,2
20241004,101300,210705723,1041,1041,1041,1041,0
20241004,101200,210705723,1041,1038,1041,1038,36
20241004,101100,210668262,1040,1039,1040,1037,1549
20241004,101000,209057380,1039,1039,1039,1039,0
20241004,100900,209057380,1039,1039,1039,1039,0
20241004,100800,209057380,1039,1040,1040,1039,19
20241004,100700,209037633,1034,1039,1039,1034,16948
20241004,100600,191477318,1043,1043,1043,1043,11
20241004,100500,191465845,1041,1041,1041,1041,1734
20241004,100400,189660751,1043,1042,1043,1042,6
20241004,100300,189654498,1042,1042,1042,1042,3
20241004,100200,189651372,1042,1038,1042,1038,61
20241004,100100,189587850,1038,1038,1038,1038,0
20241004,100000,189587850,1038,1038,1038,1038,0
20241004,095900,189587850,1038,1038,1038,1038,4019
20241004,095800,185416128,1038,1038,1038,1038,13
20241004,095700,185402634,1043,1043,1043,1043,1
20241004,095600,185401591,1037,1037,1043,1037,230
20241004,095500,185163075,1037,1037,1037,1037,0
20241004,095400,185163075,1037,1042,1042,1037,6
20241004,095300,185156828,1042,1042,1042,1042,995
20241004,095200,184120038,1042,1036,1042,1036,888
20241004,095100,183195526,1035,1035,1035,1035,160
20241004,095000,183029926,1035,1035,1035,1035,0
20241004,094900,183029926,1035,1041,1041,1035,1606
20241004,094800,181367383,1041,1040,1041,1040,7080
20241004,094700,174004065,1040,1040,1040,1040,21
20241004,094600,173982225,1040,1040,1040,1040,198
20241004,094500,173776305,1040,1040,1040,1040,2
20241004,094400,173774225,1040,1040,1040,1040,8
20241004,094300,173765905,1040,1040,1040,1040,16
20241004,094200,173749265,1040,1038,1040,1038,1174
20241004,094100,172529489,1038,1036,1038,1036,1172
20241004,094000,171313193,1036,1036,1036,1036,0
20241004,093900,171313193,1036,1041,1041,1036,39
20241004,093800,171272600,1041,1037,1041,1036,5
20241004,093700,171267413,1036,1039,1039,1036,3488
20241004,093600,167650667,1041,1040,1041,1039,535
20241004,093500,167094234,1041,1041,1041,1041,1064
20241004,093400,165986610,1041,1040,1041,1040,29
20241004,093300,165956435,1041,1042,1042,1041,108
20241004,093200,165843919,1042,1045,1046,1042,6
20241004,093100,165837656,1042,1049,1049,1042,2
20241004,093000,165835565,1042,1047,1049,1039,10878
20241004,092900,154436550,1048,1048,1048,1048,1
20241004,092800,154435502,1048,1048,1048,1048,800
20241004,092700,153597102,1048,1043,1048,1043,9141
20241004,092600,144049251,1035,1036,1036,1035,569
20241004,092500,143459864,1043,1036,1043,1036,4
20241004,092400,143455713,1036,1036,1036,1036,1000
20241004,092300,142419713,1036,1038,1038,1036,3667
20241004,092200,138619079,1034,1034,1038,1034,585
20241004,092100,138013785,1033,1035,1036,1033,501
20241004,092000,137495811,1038,1034,1038,1033,316
20241004,091900,137169047,1033,1033,1033,1033,58
20241004,091800,137109133,1035,1036,1040,1035,2070
20241004,091700,134966172,1036,1043,1043,1036,62612
20241004,091600,69848231,1050,1046,1050,1044,6871
20241004,091500,62668316,1052,1048,1052,1046,1921
20241004,091400,60656189,1052,1052,1052,1052,0
20241004,091300,60656189,1052,1048,1052,1048,107
20241004,091200,60543649,1053,1051,1053,1051,1148
20241004,091100,59336948,1052,1053,1053,1048,5279
20241004,091000,53790488,1053,1053,1053,1053,835
20241004,090900,52911233,1054,1053,1054,1053,905
20241004,090800,51957396,1054,1050,1055,1046,2543
20241004,090700,49286899,1055,1055,1055,1050,111
20241004,090600,49170229,1055,1054,1055,1046,10624
20241004,090500,38000482,1053,1050,1053,1050,4197
20241004,090400,33593065,1045,1045,1050,1045,4671
20241004,090300,28701134,1041,1045,1045,1041,43
20241004,090200,28656251,1040,1045,1046,1040,7272
20241004,090100,21083548,1045,1047,1048,1045,1512
20241004,090000,19499969,1047,1035,1048,1034,18838