KissMeData/047080/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193700,201550293,1440,1440,1440,1440,1554
20241007,193600,201550293,1440,1440,1440,1440,0
20241007,193500,201550293,1440,1440,1440,1440,0
20241007,193400,201550293,1440,1440,1440,1440,0
20241007,193300,201550293,1440,1440,1440,1440,0
20241007,193200,201550293,1440,1440,1440,1440,0
20241007,193100,201550293,1440,1440,1440,1440,0
20241007,193000,201550293,1440,1440,1440,1440,0
20241007,192900,201550293,1440,1440,1440,1440,0
20241007,192800,201550293,1440,1440,1440,1440,0
20241007,192700,201550293,1440,1440,1440,1440,0
20241007,192600,201550293,1440,1440,1440,1440,0
20241007,192500,201550293,1440,1440,1440,1440,0
20241007,192400,201550293,1440,1440,1440,1440,0
20241007,192300,201550293,1440,1440,1440,1440,0
20241007,192200,201550293,1440,1440,1440,1440,0
20241007,192100,201550293,1440,1440,1440,1440,0
20241007,192000,201550293,1440,1440,1440,1440,0
20241007,191900,201550293,1440,1440,1440,1440,0
20241007,191800,201550293,1440,1440,1440,1440,0
20241007,191700,201550293,1440,1440,1440,1440,0
20241007,191600,201550293,1440,1440,1440,1440,0
20241007,191500,201550293,1440,1440,1440,1440,0
20241007,191400,201550293,1440,1440,1440,1440,0
20241007,191300,201550293,1440,1440,1440,1440,0
20241007,191200,201550293,1440,1440,1440,1440,0
20241007,191100,201550293,1440,1440,1440,1440,0
20241007,191000,201550293,1440,1440,1440,1440,0
20241007,190900,201550293,1440,1440,1440,1440,0
20241007,190800,201550293,1440,1440,1440,1440,0
20241007,190700,201550293,1440,1440,1440,1440,1554
20241007,190600,201550293,1440,1440,1440,1440,0
20241007,190500,201550293,1440,1440,1440,1440,0
20241007,190400,201550293,1440,1440,1440,1440,0
20241007,190300,201550293,1440,1440,1440,1440,0
20241007,190200,201550293,1440,1440,1440,1440,0
20241007,190100,201550293,1440,1440,1440,1440,0
20241007,190000,201550293,1440,1440,1440,1440,0
20241007,185900,201550293,1440,1440,1440,1440,0
20241007,185800,201550293,1440,1440,1440,1440,0
20241007,185700,201550293,1440,1440,1440,1440,0
20241007,185600,201550293,1440,1440,1440,1440,0
20241007,185500,201550293,1440,1440,1440,1440,0
20241007,185400,201550293,1440,1440,1440,1440,0
20241007,185300,201550293,1440,1440,1440,1440,0
20241007,185200,201550293,1440,1440,1440,1440,0
20241007,185100,201550293,1440,1440,1440,1440,0
20241007,185000,201550293,1440,1440,1440,1440,0
20241007,184900,201550293,1440,1440,1440,1440,0
20241007,184800,201550293,1440,1440,1440,1440,0
20241007,184700,201550293,1440,1440,1440,1440,0
20241007,184600,201550293,1440,1440,1440,1440,0
20241007,184500,201550293,1440,1440,1440,1440,0
20241007,184400,201550293,1440,1440,1440,1440,0
20241007,184300,201550293,1440,1440,1440,1440,0
20241007,184200,201550293,1440,1440,1440,1440,0
20241007,184100,201550293,1440,1440,1440,1440,0
20241007,184000,201550293,1440,1440,1440,1440,0
20241007,183900,201550293,1440,1440,1440,1440,0
20241007,183800,201550293,1440,1440,1440,1440,0
20241007,183700,201550293,1440,1440,1440,1440,1554
20241007,183600,201550293,1440,1440,1440,1440,0
20241007,183500,201550293,1440,1440,1440,1440,0
20241007,183400,201550293,1440,1440,1440,1440,0
20241007,183300,201550293,1440,1440,1440,1440,0
20241007,183200,201550293,1440,1440,1440,1440,0
20241007,183100,201550293,1440,1440,1440,1440,0
20241007,183000,201550293,1440,1440,1440,1440,0
20241007,182900,201550293,1440,1440,1440,1440,0
20241007,182800,201550293,1440,1440,1440,1440,0
20241007,182700,201550293,1440,1440,1440,1440,0
20241007,182600,201550293,1440,1440,1440,1440,0
20241007,182500,201550293,1440,1440,1440,1440,0
20241007,182400,201550293,1440,1440,1440,1440,0
20241007,182300,201550293,1440,1440,1440,1440,0
20241007,182200,201550293,1440,1440,1440,1440,0
20241007,182100,201550293,1440,1440,1440,1440,0
20241007,182000,201550293,1440,1440,1440,1440,0
20241007,181900,201550293,1440,1440,1440,1440,0
20241007,181800,201550293,1440,1440,1440,1440,0
20241007,181700,201550293,1440,1440,1440,1440,0
20241007,181600,201550293,1440,1440,1440,1440,0
20241007,181500,201550293,1440,1440,1440,1440,0
20241007,181400,201550293,1440,1440,1440,1440,0
20241007,181300,201550293,1440,1440,1440,1440,0
20241007,181200,201550293,1440,1440,1440,1440,0
20241007,181100,201550293,1440,1440,1440,1440,0
20241007,181000,201550293,1440,1440,1440,1440,0
20241007,180900,201550293,1440,1440,1440,1440,0
20241007,180800,201550293,1440,1440,1440,1440,0
20241007,180700,201550293,1440,1440,1440,1440,1554
20241007,180600,201550293,1440,1440,1440,1440,0
20241007,180500,201550293,1440,1440,1440,1440,0
20241007,180400,201550293,1440,1440,1440,1440,0
20241007,180300,201550293,1440,1440,1440,1440,0
20241007,180200,201550293,1440,1440,1440,1440,0
20241007,180100,201550293,1440,1440,1440,1440,0
20241007,180000,201550293,1440,1440,1440,1440,0
20241007,175900,201550293,1440,1440,1440,1440,0
20241007,175800,201550293,1440,1440,1440,1440,0
20241007,175700,201550293,1440,1440,1440,1440,0
20241007,175600,201550293,1440,1440,1440,1440,0
20241007,175500,201550293,1440,1440,1440,1440,0
20241007,175400,201550293,1440,1440,1440,1440,0
20241007,175300,201550293,1440,1440,1440,1440,0
20241007,175200,201550293,1440,1440,1440,1440,0
20241007,175100,201550293,1440,1440,1440,1440,0
20241007,175000,201550293,1440,1440,1440,1440,0
20241007,174900,201550293,1440,1440,1440,1440,0
20241007,174800,201550293,1440,1440,1440,1440,0
20241007,174700,201550293,1440,1440,1440,1440,0
20241007,174600,201550293,1440,1440,1440,1440,0
20241007,174500,201550293,1440,1440,1440,1440,0
20241007,174400,201550293,1440,1440,1440,1440,0
20241007,174300,201550293,1440,1440,1440,1440,0
20241007,174200,201550293,1440,1440,1440,1440,0
20241007,174100,201550293,1440,1440,1440,1440,0
20241007,174000,201550293,1440,1440,1440,1440,0
20241007,173900,201550293,1440,1440,1440,1440,0
20241007,173800,201550293,1440,1440,1440,1440,0
20241007,173700,201550293,1440,1440,1440,1440,1554
20241007,173600,201550293,1440,1440,1440,1440,0
20241007,173500,201550293,1440,1440,1440,1440,0
20241007,173400,201550293,1440,1440,1440,1440,0
20241007,173300,201550293,1440,1440,1440,1440,0
20241007,173200,201550293,1440,1440,1440,1440,0
20241007,173100,201550293,1440,1440,1440,1440,0
20241007,173000,201550293,1440,1440,1440,1440,0
20241007,172900,201550293,1440,1440,1440,1440,0
20241007,172800,201550293,1440,1440,1440,1440,0
20241007,172700,201550293,1440,1440,1440,1440,0
20241007,172600,201550293,1440,1440,1440,1440,0
20241007,172500,201550293,1440,1440,1440,1440,0
20241007,172400,201550293,1440,1440,1440,1440,0
20241007,172300,201550293,1440,1440,1440,1440,0
20241007,172200,201550293,1440,1440,1440,1440,0
20241007,172100,201550293,1440,1440,1440,1440,0
20241007,172000,201550293,1440,1440,1440,1440,0
20241007,171900,201550293,1440,1440,1440,1440,0
20241007,171800,201550293,1440,1440,1440,1440,0
20241007,171700,201550293,1440,1440,1440,1440,0
20241007,171600,201550293,1440,1440,1440,1440,0
20241007,171500,201550293,1440,1440,1440,1440,0
20241007,171400,201550293,1440,1440,1440,1440,0
20241007,171300,201550293,1440,1440,1440,1440,0
20241007,171200,201550293,1440,1440,1440,1440,0
20241007,171100,201550293,1440,1440,1440,1440,0
20241007,171000,201550293,1440,1440,1440,1440,0
20241007,170900,201550293,1440,1440,1440,1440,0
20241007,170800,201550293,1440,1440,1440,1440,0
20241007,170700,201550293,1440,1440,1440,1440,1554
20241007,170600,201550293,1440,1440,1440,1440,0
20241007,170500,201550293,1440,1440,1440,1440,0
20241007,170400,201550293,1440,1440,1440,1440,0
20241007,170300,201550293,1440,1440,1440,1440,0
20241007,170200,201550293,1440,1440,1440,1440,0
20241007,170100,201550293,1440,1440,1440,1440,0
20241007,170000,201550293,1440,1440,1440,1440,0
20241007,165900,201550293,1440,1440,1440,1440,0
20241007,165800,201550293,1440,1440,1440,1440,0
20241007,165700,201550293,1440,1440,1440,1440,0
20241007,165600,201550293,1440,1440,1440,1440,0
20241007,165500,201550293,1440,1440,1440,1440,0
20241007,165400,201550293,1440,1440,1440,1440,0
20241007,165300,201550293,1440,1440,1440,1440,0
20241007,165200,201550293,1440,1440,1440,1440,0
20241007,165100,201550293,1440,1440,1440,1440,0
20241007,165000,201550293,1440,1440,1440,1440,0
20241007,164900,201550293,1440,1440,1440,1440,0
20241007,164800,201550293,1440,1440,1440,1440,0
20241007,164700,201550293,1440,1440,1440,1440,0
20241007,164600,201550293,1440,1440,1440,1440,0
20241007,164500,201550293,1440,1440,1440,1440,0
20241007,164400,201550293,1440,1440,1440,1440,0
20241007,164300,201550293,1440,1440,1440,1440,0
20241007,164200,201550293,1440,1440,1440,1440,0
20241007,164100,201550293,1440,1440,1440,1440,0
20241007,164000,201550293,1440,1440,1440,1440,0
20241007,163900,201550293,1440,1440,1440,1440,0
20241007,163800,201550293,1440,1440,1440,1440,0
20241007,163700,201550293,1440,1440,1440,1440,1554
20241007,163600,201550293,1440,1440,1440,1440,0
20241007,163500,201550293,1440,1440,1440,1440,0
20241007,163400,201550293,1440,1440,1440,1440,0
20241007,163300,201550293,1440,1440,1440,1440,0
20241007,163200,201550293,1440,1440,1440,1440,0
20241007,163100,201550293,1440,1440,1440,1440,0
20241007,163000,201550293,1440,1440,1440,1440,0
20241007,162900,201550293,1440,1440,1440,1440,0
20241007,162800,201550293,1440,1440,1440,1440,0
20241007,162700,201550293,1440,1440,1440,1440,0
20241007,162600,201550293,1440,1440,1440,1440,0
20241007,162500,201550293,1440,1440,1440,1440,0
20241007,162400,201550293,1440,1440,1440,1440,0
20241007,162300,201550293,1440,1440,1440,1440,0
20241007,162200,201550293,1440,1440,1440,1440,0
20241007,162100,201550293,1440,1440,1440,1440,0
20241007,162000,201550293,1440,1440,1440,1440,0
20241007,161900,201550293,1440,1440,1440,1440,0
20241007,161800,201550293,1440,1440,1440,1440,0
20241007,161700,201550293,1440,1440,1440,1440,0
20241007,161600,201550293,1440,1440,1440,1440,0
20241007,161500,201550293,1440,1440,1440,1440,0
20241007,161400,201550293,1440,1440,1440,1440,0
20241007,161300,201550293,1440,1440,1440,1440,0
20241007,161200,201550293,1440,1440,1440,1440,0
20241007,161100,201550293,1440,1440,1440,1440,0
20241007,161000,201550293,1440,1440,1440,1440,0
20241007,160900,201550293,1440,1440,1440,1440,0
20241007,160800,201550293,1440,1440,1440,1440,0
20241007,160700,201550293,1440,1440,1440,1440,1554
20241007,160600,201550293,1440,1440,1440,1440,0
20241007,160500,201550293,1440,1440,1440,1440,0
20241007,160400,201550293,1440,1440,1440,1440,0
20241007,160300,201550293,1440,1440,1440,1440,0
20241007,160200,201550293,1440,1440,1440,1440,0
20241007,160100,201550293,1440,1440,1440,1440,0
20241007,160000,201550293,1440,1440,1440,1440,0
20241007,155900,201550293,1440,1440,1440,1440,0
20241007,155800,201550293,1440,1440,1440,1440,0
20241007,155700,201550293,1440,1440,1440,1440,0
20241007,155600,201550293,1440,1440,1440,1440,0
20241007,155500,201550293,1440,1440,1440,1440,0
20241007,155400,201550293,1440,1440,1440,1440,0
20241007,155300,201550293,1440,1440,1440,1440,0
20241007,155200,201550293,1440,1440,1440,1440,0
20241007,155100,201550293,1440,1440,1440,1440,0
20241007,155000,201550293,1440,1440,1440,1440,0
20241007,154900,201550293,1440,1440,1440,1440,0
20241007,154800,201550293,1440,1440,1440,1440,0
20241007,154700,201550293,1440,1440,1440,1440,0
20241007,154600,201550293,1440,1440,1440,1440,0
20241007,154500,201550293,1440,1440,1440,1440,0
20241007,154400,201550293,1440,1440,1440,1440,0
20241007,154300,201550293,1440,1440,1440,1440,0
20241007,154200,201550293,1440,1440,1440,1440,0
20241007,154100,201550293,1440,1440,1440,1440,0
20241007,154000,201550293,1440,1440,1440,1440,0
20241007,153900,201550293,1440,1440,1440,1440,0
20241007,153800,201550293,1440,1440,1440,1440,0
20241007,153700,201550293,1440,1440,1440,1440,1554
20241007,153600,201550293,1440,1440,1440,1440,0
20241007,153500,201550293,1440,1440,1440,1440,0
20241007,153400,201550293,1440,1440,1440,1440,0
20241007,153300,201550293,1440,1440,1440,1440,0
20241007,153200,201550293,1440,1440,1440,1440,0
20241007,153100,201550293,1440,1440,1440,1440,0
20241007,153000,201550293,1440,1440,1440,1440,1554
20241007,152900,199312533,1450,1450,1450,1450,0
20241007,152800,199312533,1450,1450,1450,1450,0
20241007,152700,199312533,1450,1450,1450,1450,0
20241007,152600,199312533,1450,1450,1450,1450,0
20241007,152500,199312533,1450,1450,1450,1450,0
20241007,152400,199312533,1450,1450,1450,1450,0
20241007,152300,199312533,1450,1450,1450,1450,0
20241007,152200,199312533,1450,1450,1450,1450,0
20241007,152100,199312533,1450,1450,1450,1450,0
20241007,152000,199312533,1450,1450,1450,1450,0
20241007,151900,199312533,1450,1450,1450,1438,8244
20241007,151800,187429860,1450,1450,1450,1450,0
20241007,151700,187429860,1450,1450,1450,1450,0
20241007,151600,187429860,1450,1450,1450,1450,0
20241007,151500,187429860,1450,1450,1450,1450,0
20241007,151400,187429860,1450,1450,1450,1450,2
20241007,151300,187426960,1450,1450,1450,1450,1
20241007,151200,187425510,1438,1449,1449,1438,13389
20241007,151100,168109926,1450,1450,1450,1450,0
20241007,151000,168109926,1450,1450,1450,1450,0
20241007,150900,168109926,1450,1451,1451,1450,138
20241007,150800,167909825,1451,1451,1451,1451,0
20241007,150700,167909825,1451,1451,1451,1451,5
20241007,150600,167902570,1450,1450,1450,1450,1200
20241007,150500,166162570,1452,1452,1452,1452,0
20241007,150400,166162570,1452,1452,1452,1451,179
20241007,150300,165902778,1455,1452,1455,1452,129
20241007,150200,165715257,1452,1455,1455,1452,4
20241007,150100,165709446,1452,1458,1458,1452,1013
20241007,150000,164238504,1458,1458,1458,1458,1
20241007,145900,164237046,1453,1453,1453,1453,0
20241007,145800,164237046,1453,1453,1453,1453,0
20241007,145700,164237046,1453,1458,1458,1453,857
20241007,145600,162991275,1458,1458,1458,1458,2
20241007,145500,162988359,1458,1458,1458,1458,0
20241007,145400,162988359,1458,1458,1458,1458,5
20241007,145300,162981069,1458,1457,1458,1457,117
20241007,145200,162810583,1458,1458,1458,1458,15
20241007,145100,162788713,1458,1458,1458,1458,9
20241007,145000,162775591,1458,1455,1458,1455,255
20241007,144900,162403951,1458,1455,1458,1455,2
20241007,144800,162401038,1455,1456,1456,1455,71
20241007,144700,162297729,1455,1455,1455,1455,5
20241007,144600,162290454,1455,1455,1455,1455,22
20241007,144500,162258444,1460,1459,1460,1459,62
20241007,144400,162167944,1460,1453,1460,1453,5
20241007,144300,162160672,1459,1459,1459,1459,7
20241007,144200,162150459,1460,1451,1460,1451,236
20241007,144100,161807906,1451,1451,1451,1451,80
20241007,144000,161691826,1453,1453,1453,1453,1
20241007,143900,161690373,1450,1451,1451,1450,402
20241007,143800,161107357,1453,1453,1453,1453,1
20241007,143700,161105904,1451,1452,1452,1451,200
20241007,143600,160815664,1453,1453,1453,1453,1
20241007,143500,160814211,1451,1451,1451,1451,500
20241007,143400,160088711,1452,1452,1452,1452,500
20241007,143300,159362711,1453,1453,1453,1453,82
20241007,143200,159243565,1453,1453,1453,1453,11
20241007,143100,159227582,1453,1453,1453,1453,0
20241007,143000,159227582,1453,1453,1453,1453,68
20241007,142900,159128778,1453,1453,1453,1453,481
20241007,142800,158429885,1453,1453,1453,1452,667
20241007,142700,157460736,1451,1453,1453,1451,330
20241007,142600,156981636,1452,1453,1453,1452,582
20241007,142500,156136094,1453,1453,1453,1453,1
20241007,142400,156134641,1453,1456,1456,1453,220
20241007,142300,155814828,1463,1463,1463,1463,0
20241007,142200,155814828,1463,1463,1463,1463,0
20241007,142100,155814828,1463,1463,1463,1463,0
20241007,142000,155814828,1463,1458,1463,1458,5
20241007,141900,155807528,1460,1460,1460,1460,3
20241007,141800,155803148,1464,1464,1464,1464,0
20241007,141700,155803148,1464,1456,1464,1456,187
20241007,141600,155530126,1456,1456,1456,1456,1
20241007,141500,155528670,1455,1455,1455,1455,110
20241007,141400,155368620,1455,1455,1455,1455,0
20241007,141300,155368620,1455,1455,1455,1455,0
20241007,141200,155368620,1455,1455,1455,1455,21
20241007,141100,155338065,1455,1456,1456,1455,14
20241007,141000,155317691,1456,1458,1458,1456,208
20241007,140900,155014837,1463,1463,1463,1463,0
20241007,140800,155014837,1463,1463,1463,1463,0
20241007,140700,155014837,1463,1463,1463,1463,1
20241007,140600,155013374,1459,1460,1460,1459,1781
20241007,140500,152414891,1460,1460,1460,1460,0
20241007,140400,152414891,1460,1460,1460,1460,3
20241007,140300,152410511,1461,1461,1461,1461,0
20241007,140200,152410511,1461,1461,1461,1461,0
20241007,140100,152410511,1461,1461,1461,1461,107
20241007,140000,152254184,1464,1464,1464,1464,1
20241007,135900,152252720,1464,1462,1464,1462,1105
20241007,135800,150635490,1462,1460,1463,1460,32
20241007,135700,150588690,1464,1464,1464,1464,450
20241007,135600,149929890,1464,1462,1464,1462,3
20241007,135500,149925502,1460,1456,1460,1456,504
20241007,135400,149189885,1457,1457,1457,1457,0
20241007,135300,149189885,1457,1457,1457,1457,0
20241007,135200,149189885,1457,1457,1457,1457,0
20241007,135100,149189885,1457,1457,1457,1457,2
20241007,135000,149186971,1457,1457,1457,1457,0
20241007,134900,149186971,1457,1457,1457,1457,0
20241007,134800,149186971,1457,1457,1457,1457,0
20241007,134700,149186971,1457,1457,1457,1457,1
20241007,134600,149185514,1453,1453,1453,1453,0
20241007,134500,149185514,1453,1455,1455,1453,620
20241007,134400,148284278,1457,1457,1457,1457,0
20241007,134300,148284278,1457,1457,1457,1457,4
20241007,134200,148278450,1457,1457,1457,1457,50
20241007,134100,148205600,1457,1465,1465,1457,515
20241007,134000,147451324,1465,1465,1465,1465,0
20241007,133900,147451324,1465,1465,1465,1465,689
20241007,133800,146441939,1465,1465,1465,1465,0
20241007,133700,146441939,1465,1460,1465,1460,3
20241007,133600,146437554,1460,1460,1460,1460,2
20241007,133500,146434634,1464,1462,1464,1460,899
20241007,133400,145122088,1460,1460,1460,1460,415
20241007,133300,144516188,1460,1460,1460,1460,1228
20241007,133200,142723308,1467,1467,1467,1467,0
20241007,133100,142723308,1467,1467,1467,1467,0
20241007,133000,142723308,1467,1460,1467,1460,142
20241007,132900,142515890,1460,1465,1465,1460,1872
20241007,132800,139780917,1465,1465,1465,1465,27
20241007,132700,139741362,1465,1465,1465,1465,0
20241007,132600,139741362,1465,1465,1465,1465,0
20241007,132500,139741362,1465,1465,1465,1465,89
20241007,132400,139610977,1465,1465,1465,1465,0
20241007,132300,139610977,1465,1465,1465,1465,1
20241007,132200,139609512,1462,1462,1462,1462,8
20241007,132100,139597816,1465,1465,1465,1465,2
20241007,132000,139594886,1465,1465,1465,1465,45
20241007,131900,139528961,1465,1463,1465,1463,1099
20241007,131800,137921088,1465,1465,1465,1465,118
20241007,131700,137748218,1463,1463,1463,1463,0
20241007,131600,137748218,1463,1463,1463,1463,8
20241007,131500,137736514,1465,1465,1465,1465,0
20241007,131400,137736514,1465,1465,1465,1465,0
20241007,131300,137736514,1465,1465,1465,1465,0
20241007,131200,137736514,1465,1465,1465,1465,0
20241007,131100,137736514,1465,1466,1466,1465,52
20241007,131000,137660284,1467,1467,1467,1467,0
20241007,130900,137660284,1467,1467,1467,1467,0
20241007,130800,137660284,1467,1467,1467,1467,0
20241007,130700,137660284,1467,1467,1467,1467,11
20241007,130600,137644147,1467,1467,1467,1467,0
20241007,130500,137644147,1467,1463,1467,1462,27
20241007,130400,137604650,1463,1463,1463,1463,5
20241007,130300,137597335,1463,1465,1465,1463,34
20241007,130200,137547590,1466,1466,1466,1466,86
20241007,130100,137421514,1466,1467,1467,1465,9
20241007,130000,137408318,1468,1468,1468,1468,0
20241007,125900,137408318,1468,1468,1468,1468,136
20241007,125800,137208670,1468,1465,1468,1465,117
20241007,125700,137037262,1468,1468,1468,1468,0
20241007,125600,137037262,1468,1468,1468,1468,0
20241007,125500,137037262,1468,1468,1468,1468,1
20241007,125400,137035794,1468,1468,1468,1468,60
20241007,125300,136947714,1468,1468,1468,1468,0
20241007,125200,136947714,1468,1468,1468,1468,0
20241007,125100,136947714,1468,1468,1468,1468,0
20241007,125000,136947714,1468,1468,1468,1468,0
20241007,124900,136947714,1468,1467,1468,1467,1572
20241007,124800,134640350,1467,1467,1467,1467,0
20241007,124700,134640350,1467,1467,1467,1467,10
20241007,124600,134625680,1467,1467,1467,1467,0
20241007,124500,134625680,1467,1467,1467,1467,1
20241007,124400,134624213,1467,1467,1467,1467,0
20241007,124300,134624213,1467,1467,1467,1467,506
20241007,124200,133881911,1470,1470,1470,1470,0
20241007,124100,133881911,1470,1470,1470,1470,0
20241007,124000,133881911,1470,1470,1470,1470,0
20241007,123900,133881911,1470,1470,1470,1470,0
20241007,123800,133881911,1470,1470,1470,1470,0
20241007,123700,133881911,1470,1470,1470,1470,9
20241007,123600,133868681,1470,1470,1470,1470,0
20241007,123500,133868681,1470,1470,1470,1470,0
20241007,123400,133868681,1470,1470,1470,1470,0
20241007,123300,133868681,1470,1470,1470,1470,0
20241007,123200,133868681,1470,1470,1470,1470,0
20241007,123100,133868681,1470,1470,1470,1470,7
20241007,123000,133858391,1470,1470,1470,1470,50
20241007,122900,133784891,1470,1470,1470,1470,1
20241007,122800,133783421,1470,1470,1470,1470,0
20241007,122700,133783421,1470,1470,1470,1470,0
20241007,122600,133783421,1470,1470,1470,1470,0
20241007,122500,133783421,1470,1470,1470,1470,0
20241007,122400,133783421,1470,1470,1470,1470,39
20241007,122300,133726091,1470,1470,1470,1470,1
20241007,122200,133724621,1467,1469,1469,1467,13
20241007,122100,133705544,1469,1467,1470,1467,6
20241007,122000,133696731,1470,1470,1470,1470,0
20241007,121900,133696731,1470,1470,1470,1470,36
20241007,121800,133643811,1470,1470,1470,1470,340
20241007,121700,133144011,1470,1470,1470,1470,0
20241007,121600,133144011,1470,1470,1470,1470,0
20241007,121500,133144011,1470,1470,1470,1470,0
20241007,121400,133144011,1470,1470,1470,1470,0
20241007,121300,133144011,1470,1470,1470,1470,0
20241007,121200,133144011,1470,1470,1470,1470,10
20241007,121100,133129311,1470,1470,1470,1470,100
20241007,121000,132982311,1470,1470,1470,1470,0
20241007,120900,132982311,1470,1470,1470,1470,0
20241007,120800,132982311,1470,1470,1470,1470,10
20241007,120700,132967611,1470,1470,1470,1470,1
20241007,120600,132966141,1470,1470,1470,1470,0
20241007,120500,132966141,1470,1469,1470,1465,57
20241007,120400,132882585,1470,1471,1471,1470,81
20241007,120300,132763514,1470,1470,1470,1470,6
20241007,120200,132754694,1471,1471,1471,1471,0
20241007,120100,132754694,1471,1471,1471,1471,5
20241007,120000,132747339,1471,1471,1471,1471,20
20241007,115900,132717919,1471,1471,1471,1471,19
20241007,115800,132689970,1471,1471,1471,1471,12
20241007,115700,132672318,1475,1475,1475,1475,4
20241007,115600,132666418,1474,1474,1474,1473,502
20241007,115500,131926480,1474,1474,1474,1474,4
20241007,115400,131920584,1472,1467,1472,1467,5033
20241007,115300,124530462,1467,1467,1467,1467,2
20241007,115200,124527528,1467,1465,1467,1465,1198
20241007,115100,122772456,1467,1467,1467,1467,2
20241007,115000,122769522,1467,1465,1467,1465,1298
20241007,114900,120867442,1465,1465,1465,1465,2
20241007,114800,120864512,1465,1465,1465,1465,3
20241007,114700,120860117,1465,1463,1465,1455,301
20241007,114600,120421750,1465,1465,1465,1465,0
20241007,114500,120421750,1465,1465,1465,1465,0
20241007,114400,120421750,1465,1465,1465,1465,1
20241007,114300,120420285,1465,1455,1465,1455,2441
20241007,114200,116856367,1455,1455,1455,1455,0
20241007,114100,116856367,1455,1455,1455,1455,0
20241007,114000,116856367,1455,1457,1457,1455,5000
20241007,113900,109581301,1457,1460,1460,1457,702
20241007,113800,108558481,1453,1453,1453,1453,0
20241007,113700,108558481,1453,1460,1460,1453,20
20241007,113600,108529351,1454,1457,1457,1454,100
20241007,113500,108383830,1460,1460,1460,1460,0
20241007,113400,108383830,1460,1460,1460,1460,0
20241007,113300,108383830,1460,1460,1460,1460,0
20241007,113200,108383830,1460,1460,1460,1460,1
20241007,113100,108382370,1460,1460,1460,1460,16
20241007,113000,108359010,1454,1454,1454,1454,200
20241007,112900,108068210,1460,1460,1460,1460,0
20241007,112800,108068210,1460,1460,1460,1460,0
20241007,112700,108068210,1460,1460,1460,1460,0
20241007,112600,108068210,1460,1460,1460,1460,0
20241007,112500,108068210,1460,1460,1460,1460,0
20241007,112400,108068210,1460,1460,1460,1460,0
20241007,112300,108068210,1460,1458,1460,1454,69
20241007,112200,107967582,1460,1460,1460,1460,0
20241007,112100,107967582,1460,1460,1460,1460,1000
20241007,112000,106507582,1460,1459,1460,1459,537
20241007,111900,105723832,1459,1459,1459,1459,30
20241007,111800,105680062,1459,1459,1459,1459,200
20241007,111700,105388262,1460,1460,1460,1460,0
20241007,111600,105388262,1460,1455,1460,1455,1555
20241007,111500,103124099,1455,1455,1455,1455,0
20241007,111400,103124099,1455,1455,1455,1455,22
20241007,111300,103092089,1454,1454,1454,1454,0
20241007,111200,103092089,1454,1454,1454,1454,0
20241007,111100,103092089,1454,1454,1454,1454,0
20241007,111000,103092089,1454,1454,1454,1454,3
20241007,110900,103087727,1453,1453,1453,1453,2
20241007,110800,103084821,1455,1453,1455,1453,446
20241007,110700,102435895,1452,1452,1452,1452,0
20241007,110600,102435895,1452,1455,1455,1452,201
20241007,110500,102144037,1455,1453,1455,1453,53
20241007,110400,102066926,1453,1453,1453,1453,10
20241007,110300,102052396,1455,1453,1455,1453,5
20241007,110200,102045129,1452,1454,1454,1452,816
20241007,110100,100860291,1455,1455,1455,1455,4
20241007,110000,100854471,1456,1450,1456,1450,4558
20241007,105900,94234498,1450,1450,1450,1450,589
20241007,105800,93380448,1450,1450,1450,1450,0
20241007,105700,93380448,1450,1450,1450,1450,0
20241007,105600,93380448,1450,1447,1450,1447,2
20241007,105500,93377551,1450,1450,1450,1450,96
20241007,105400,93238351,1450,1450,1450,1450,0
20241007,105300,93238351,1450,1451,1451,1450,109
20241007,105200,93080292,1451,1451,1451,1451,3
20241007,105100,93075939,1451,1448,1451,1448,9
20241007,105000,93062896,1450,1449,1450,1447,8
20241007,104900,93051305,1448,1448,1448,1448,7
20241007,104800,93041169,1452,1452,1452,1452,0
20241007,104700,93041169,1452,1450,1452,1450,1757
20241007,104600,90492751,1448,1449,1449,1448,200
20241007,104500,90203150,1448,1448,1448,1448,697
20241007,104400,89193894,1450,1450,1450,1450,1
20241007,104300,89192444,1448,1448,1448,1448,299
20241007,104200,88759492,1448,1448,1448,1448,101
20241007,104100,88613244,1448,1448,1448,1448,0
20241007,104000,88613244,1448,1446,1448,1445,5
20241007,103900,88606013,1446,1448,1448,1446,123
20241007,103800,88427959,1450,1450,1450,1450,1
20241007,103700,88426509,1448,1448,1448,1448,0
20241007,103600,88426509,1448,1448,1448,1448,0
20241007,103500,88426509,1448,1448,1451,1448,32
20241007,103400,88380143,1451,1451,1451,1451,0
20241007,103300,88380143,1451,1451,1451,1449,12
20241007,103200,88362744,1451,1451,1451,1451,1
20241007,103100,88361293,1448,1448,1448,1448,0
20241007,103000,88361293,1448,1448,1450,1447,26
20241007,102900,88323647,1448,1450,1450,1448,15
20241007,102800,88301912,1450,1450,1450,1450,40
20241007,102700,88243912,1451,1451,1451,1451,0
20241007,102600,88243912,1451,1451,1451,1451,50
20241007,102500,88171362,1451,1451,1451,1451,0
20241007,102400,88171362,1451,1446,1451,1446,1136
20241007,102300,86528266,1451,1451,1451,1451,5
20241007,102200,86521011,1451,1451,1451,1451,0
20241007,102100,86521011,1451,1451,1451,1451,10
20241007,102000,86506501,1443,1443,1443,1443,4118
20241007,101900,80564227,1450,1450,1450,1450,4
20241007,101800,80558427,1451,1448,1451,1448,701
20241007,101700,79543376,1448,1448,1448,1448,0
20241007,101600,79543376,1448,1448,1448,1448,0
20241007,101500,79543376,1448,1448,1448,1448,20
20241007,101400,79514416,1448,1448,1448,1448,201
20241007,101300,79223368,1448,1450,1450,1440,10802
20241007,101200,63661727,1450,1452,1452,1450,2
20241007,101100,63658825,1452,1452,1452,1452,1
20241007,101000,63657373,1452,1452,1452,1452,11
20241007,100900,63641401,1443,1443,1443,1443,0
20241007,100800,63641401,1443,1445,1445,1443,1100
20241007,100700,62053853,1453,1453,1453,1452,30
20241007,100600,62010283,1454,1454,1454,1454,0
20241007,100500,62010283,1454,1454,1454,1454,0
20241007,100400,62010283,1454,1454,1454,1454,13
20241007,100300,61991381,1454,1454,1454,1454,21
20241007,100200,61960847,1454,1454,1454,1454,60
20241007,100100,61873607,1454,1454,1454,1454,31
20241007,100000,61828533,1445,1445,1445,1445,0
20241007,095900,61828533,1445,1445,1445,1445,0
20241007,095800,61828533,1445,1445,1445,1445,280
20241007,095700,61423933,1445,1445,1445,1445,136
20241007,095600,61227413,1445,1448,1455,1445,200
20241007,095500,60938058,1447,1447,1447,1447,0
20241007,095400,60938058,1447,1447,1447,1447,435
20241007,095300,60308613,1455,1455,1455,1455,0
20241007,095200,60308613,1455,1455,1455,1455,0
20241007,095100,60308613,1455,1448,1455,1448,1201
20241007,095000,58569558,1448,1448,1448,1448,0
20241007,094900,58569558,1448,1448,1448,1448,1
20241007,094800,58568110,1455,1455,1455,1455,0
20241007,094700,58568110,1455,1455,1455,1455,2
20241007,094600,58565200,1452,1450,1452,1450,196
20241007,094500,58280806,1452,1452,1452,1452,7
20241007,094400,58270642,1450,1450,1452,1450,1632
20241007,094300,55904240,1452,1452,1452,1452,0
20241007,094200,55904240,1452,1452,1452,1452,19
20241007,094100,55876652,1452,1452,1452,1452,10
20241007,094000,55862132,1450,1450,1450,1450,0
20241007,093900,55862132,1450,1450,1450,1450,669
20241007,093800,54892082,1450,1450,1450,1450,400
20241007,093700,54312082,1450,1450,1450,1450,39
20241007,093600,54255532,1453,1453,1453,1453,10
20241007,093500,54241002,1453,1453,1453,1453,125
20241007,093400,54059377,1450,1450,1450,1450,0
20241007,093300,54059377,1450,1453,1453,1450,509
20241007,093200,53320418,1453,1455,1455,1453,37
20241007,093100,53266655,1455,1455,1455,1455,111
20241007,093000,53105150,1453,1453,1453,1453,520
20241007,092900,52349590,1457,1455,1457,1453,95
20241007,092800,52211408,1456,1456,1456,1456,1
20241007,092700,52209952,1457,1461,1461,1457,650
20241007,092600,51261649,1465,1465,1465,1465,10
20241007,092500,51246999,1465,1458,1465,1458,13
20241007,092400,51227975,1458,1460,1460,1458,1045
20241007,092300,49704282,1467,1465,1467,1460,227
20241007,092200,49371619,1468,1468,1468,1468,112
20241007,092100,49207203,1462,1451,1466,1451,111
20241007,092000,49045597,1451,1438,1451,1438,8373
20241007,091900,36956329,1443,1439,1445,1439,5109
20241007,091800,29592229,1439,1442,1442,1439,258
20241007,091700,29220282,1437,1438,1438,1432,261
20241007,091600,28845421,1440,1442,1442,1439,288
20241007,091500,28430797,1442,1446,1446,1442,1832
20241007,091400,25782959,1447,1445,1447,1445,266
20241007,091300,25398151,1448,1448,1448,1448,0
20241007,091200,25398151,1448,1448,1448,1448,3
20241007,091100,25393807,1449,1439,1449,1439,2812
20241007,091000,21347299,1437,1439,1439,1436,1700
20241007,090900,18901997,1439,1450,1450,1439,357
20241007,090800,18388031,1451,1451,1451,1440,56
20241007,090700,18307193,1451,1441,1451,1441,25
20241007,090600,18271018,1451,1441,1451,1441,160
20241007,090500,18039448,1441,1453,1453,1430,8022
20241007,090400,6496821,1453,1455,1469,1453,184
20241007,090300,6229102,1469,1456,1469,1456,104
20241007,090200,6076378,1470,1455,1470,1455,2232
20241007,090100,2828648,1470,1470,1470,1470,0
20241007,090000,2828648,1470,1460,1470,1460,1930