KissMeData/079970/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200400,85411063,1283,1283,1283,1283,182
20241007,200300,85411063,1283,1283,1283,1283,0
20241007,200200,85411063,1283,1283,1283,1283,0
20241007,200100,85411063,1283,1283,1283,1283,0
20241007,200000,85411063,1283,1283,1283,1283,0
20241007,195900,85411063,1283,1283,1283,1283,0
20241007,195800,85411063,1283,1283,1283,1283,0
20241007,195700,85411063,1283,1283,1283,1283,0
20241007,195600,85411063,1283,1283,1283,1283,0
20241007,195500,85411063,1283,1283,1283,1283,0
20241007,195400,85411063,1283,1283,1283,1283,0
20241007,195300,85411063,1283,1283,1283,1283,0
20241007,195200,85411063,1283,1283,1283,1283,0
20241007,195100,85411063,1283,1283,1283,1283,0
20241007,195000,85411063,1283,1283,1283,1283,0
20241007,194900,85411063,1283,1283,1283,1283,0
20241007,194800,85411063,1283,1283,1283,1283,0
20241007,194700,85411063,1283,1283,1283,1283,0
20241007,194600,85411063,1283,1283,1283,1283,0
20241007,194500,85411063,1283,1283,1283,1283,0
20241007,194400,85411063,1283,1283,1283,1283,0
20241007,194300,85411063,1283,1283,1283,1283,0
20241007,194200,85411063,1283,1283,1283,1283,0
20241007,194100,85411063,1283,1283,1283,1283,0
20241007,194000,85411063,1283,1283,1283,1283,0
20241007,193900,85411063,1283,1283,1283,1283,0
20241007,193800,85411063,1283,1283,1283,1283,0
20241007,193700,85411063,1283,1283,1283,1283,0
20241007,193600,85411063,1283,1283,1283,1283,0
20241007,193500,85411063,1283,1283,1283,1283,0
20241007,193400,85411063,1283,1283,1283,1283,182
20241007,193300,85411063,1283,1283,1283,1283,0
20241007,193200,85411063,1283,1283,1283,1283,0
20241007,193100,85411063,1283,1283,1283,1283,0
20241007,193000,85411063,1283,1283,1283,1283,0
20241007,192900,85411063,1283,1283,1283,1283,0
20241007,192800,85411063,1283,1283,1283,1283,0
20241007,192700,85411063,1283,1283,1283,1283,0
20241007,192600,85411063,1283,1283,1283,1283,0
20241007,192500,85411063,1283,1283,1283,1283,0
20241007,192400,85411063,1283,1283,1283,1283,0
20241007,192300,85411063,1283,1283,1283,1283,0
20241007,192200,85411063,1283,1283,1283,1283,0
20241007,192100,85411063,1283,1283,1283,1283,0
20241007,192000,85411063,1283,1283,1283,1283,0
20241007,191900,85411063,1283,1283,1283,1283,0
20241007,191800,85411063,1283,1283,1283,1283,0
20241007,191700,85411063,1283,1283,1283,1283,0
20241007,191600,85411063,1283,1283,1283,1283,0
20241007,191500,85411063,1283,1283,1283,1283,0
20241007,191400,85411063,1283,1283,1283,1283,0
20241007,191300,85411063,1283,1283,1283,1283,0
20241007,191200,85411063,1283,1283,1283,1283,0
20241007,191100,85411063,1283,1283,1283,1283,0
20241007,191000,85411063,1283,1283,1283,1283,0
20241007,190900,85411063,1283,1283,1283,1283,0
20241007,190800,85411063,1283,1283,1283,1283,0
20241007,190700,85411063,1283,1283,1283,1283,0
20241007,190600,85411063,1283,1283,1283,1283,0
20241007,190500,85411063,1283,1283,1283,1283,0
20241007,190400,85411063,1283,1283,1283,1283,182
20241007,190300,85411063,1283,1283,1283,1283,0
20241007,190200,85411063,1283,1283,1283,1283,0
20241007,190100,85411063,1283,1283,1283,1283,0
20241007,190000,85411063,1283,1283,1283,1283,0
20241007,185900,85411063,1283,1283,1283,1283,0
20241007,185800,85411063,1283,1283,1283,1283,0
20241007,185700,85411063,1283,1283,1283,1283,0
20241007,185600,85411063,1283,1283,1283,1283,0
20241007,185500,85411063,1283,1283,1283,1283,0
20241007,185400,85411063,1283,1283,1283,1283,0
20241007,185300,85411063,1283,1283,1283,1283,0
20241007,185200,85411063,1283,1283,1283,1283,0
20241007,185100,85411063,1283,1283,1283,1283,0
20241007,185000,85411063,1283,1283,1283,1283,0
20241007,184900,85411063,1283,1283,1283,1283,0
20241007,184800,85411063,1283,1283,1283,1283,0
20241007,184700,85411063,1283,1283,1283,1283,0
20241007,184600,85411063,1283,1283,1283,1283,0
20241007,184500,85411063,1283,1283,1283,1283,0
20241007,184400,85411063,1283,1283,1283,1283,0
20241007,184300,85411063,1283,1283,1283,1283,0
20241007,184200,85411063,1283,1283,1283,1283,0
20241007,184100,85411063,1283,1283,1283,1283,0
20241007,184000,85411063,1283,1283,1283,1283,0
20241007,183900,85411063,1283,1283,1283,1283,0
20241007,183800,85411063,1283,1283,1283,1283,0
20241007,183700,85411063,1283,1283,1283,1283,0
20241007,183600,85411063,1283,1283,1283,1283,0
20241007,183500,85411063,1283,1283,1283,1283,0
20241007,183400,85411063,1283,1283,1283,1283,182
20241007,183300,85411063,1283,1283,1283,1283,0
20241007,183200,85411063,1283,1283,1283,1283,0
20241007,183100,85411063,1283,1283,1283,1283,0
20241007,183000,85411063,1283,1283,1283,1283,0
20241007,182900,85411063,1283,1283,1283,1283,0
20241007,182800,85411063,1283,1283,1283,1283,0
20241007,182700,85411063,1283,1283,1283,1283,0
20241007,182600,85411063,1283,1283,1283,1283,0
20241007,182500,85411063,1283,1283,1283,1283,0
20241007,182400,85411063,1283,1283,1283,1283,0
20241007,182300,85411063,1283,1283,1283,1283,0
20241007,182200,85411063,1283,1283,1283,1283,0
20241007,182100,85411063,1283,1283,1283,1283,0
20241007,182000,85411063,1283,1283,1283,1283,0
20241007,181900,85411063,1283,1283,1283,1283,0
20241007,181800,85411063,1283,1283,1283,1283,0
20241007,181700,85411063,1283,1283,1283,1283,0
20241007,181600,85411063,1283,1283,1283,1283,0
20241007,181500,85411063,1283,1283,1283,1283,0
20241007,181400,85411063,1283,1283,1283,1283,0
20241007,181300,85411063,1283,1283,1283,1283,0
20241007,181200,85411063,1283,1283,1283,1283,0
20241007,181100,85411063,1283,1283,1283,1283,0
20241007,181000,85411063,1283,1283,1283,1283,0
20241007,180900,85411063,1283,1283,1283,1283,0
20241007,180800,85411063,1283,1283,1283,1283,0
20241007,180700,85411063,1283,1283,1283,1283,0
20241007,180600,85411063,1283,1283,1283,1283,0
20241007,180500,85411063,1283,1283,1283,1283,0
20241007,180400,85411063,1283,1283,1283,1283,182
20241007,180300,85411063,1283,1283,1283,1283,0
20241007,180200,85411063,1283,1283,1283,1283,0
20241007,180100,85411063,1283,1283,1283,1283,0
20241007,180000,85411063,1283,1283,1283,1283,0
20241007,175900,85411063,1283,1283,1283,1283,0
20241007,175800,85411063,1283,1283,1283,1283,0
20241007,175700,85411063,1283,1283,1283,1283,0
20241007,175600,85411063,1283,1283,1283,1283,0
20241007,175500,85411063,1283,1283,1283,1283,0
20241007,175400,85411063,1283,1283,1283,1283,0
20241007,175300,85411063,1283,1283,1283,1283,0
20241007,175200,85411063,1283,1283,1283,1283,0
20241007,175100,85411063,1283,1283,1283,1283,0
20241007,175000,85411063,1283,1283,1283,1283,0
20241007,174900,85411063,1283,1283,1283,1283,0
20241007,174800,85411063,1283,1283,1283,1283,0
20241007,174700,85411063,1283,1283,1283,1283,0
20241007,174600,85411063,1283,1283,1283,1283,0
20241007,174500,85411063,1283,1283,1283,1283,0
20241007,174400,85411063,1283,1283,1283,1283,0
20241007,174300,85411063,1283,1283,1283,1283,0
20241007,174200,85411063,1283,1283,1283,1283,0
20241007,174100,85411063,1283,1283,1283,1283,0
20241007,174000,85411063,1283,1283,1283,1283,0
20241007,173900,85411063,1283,1283,1283,1283,0
20241007,173800,85411063,1283,1283,1283,1283,0
20241007,173700,85411063,1283,1283,1283,1283,0
20241007,173600,85411063,1283,1283,1283,1283,0
20241007,173500,85411063,1283,1283,1283,1283,0
20241007,173400,85411063,1283,1283,1283,1283,182
20241007,173300,85411063,1283,1283,1283,1283,0
20241007,173200,85411063,1283,1283,1283,1283,0
20241007,173100,85411063,1283,1283,1283,1283,0
20241007,173000,85411063,1283,1283,1283,1283,0
20241007,172900,85411063,1283,1283,1283,1283,0
20241007,172800,85411063,1283,1283,1283,1283,0
20241007,172700,85411063,1283,1283,1283,1283,0
20241007,172600,85411063,1283,1283,1283,1283,0
20241007,172500,85411063,1283,1283,1283,1283,0
20241007,172400,85411063,1283,1283,1283,1283,0
20241007,172300,85411063,1283,1283,1283,1283,0
20241007,172200,85411063,1283,1283,1283,1283,0
20241007,172100,85411063,1283,1283,1283,1283,0
20241007,172000,85411063,1283,1283,1283,1283,0
20241007,171900,85411063,1283,1283,1283,1283,0
20241007,171800,85411063,1283,1283,1283,1283,0
20241007,171700,85411063,1283,1283,1283,1283,0
20241007,171600,85411063,1283,1283,1283,1283,0
20241007,171500,85411063,1283,1283,1283,1283,0
20241007,171400,85411063,1283,1283,1283,1283,0
20241007,171300,85411063,1283,1283,1283,1283,0
20241007,171200,85411063,1283,1283,1283,1283,0
20241007,171100,85411063,1283,1283,1283,1283,0
20241007,171000,85411063,1283,1283,1283,1283,0
20241007,170900,85411063,1283,1283,1283,1283,0
20241007,170800,85411063,1283,1283,1283,1283,0
20241007,170700,85411063,1283,1283,1283,1283,0
20241007,170600,85411063,1283,1283,1283,1283,0
20241007,170500,85411063,1283,1283,1283,1283,0
20241007,170400,85411063,1283,1283,1283,1283,182
20241007,170300,85411063,1283,1283,1283,1283,0
20241007,170200,85411063,1283,1283,1283,1283,0
20241007,170100,85411063,1283,1283,1283,1283,0
20241007,170000,85411063,1283,1283,1283,1283,0
20241007,165900,85411063,1283,1283,1283,1283,0
20241007,165800,85411063,1283,1283,1283,1283,0
20241007,165700,85411063,1283,1283,1283,1283,0
20241007,165600,85411063,1283,1283,1283,1283,0
20241007,165500,85411063,1283,1283,1283,1283,0
20241007,165400,85411063,1283,1283,1283,1283,0
20241007,165300,85411063,1283,1283,1283,1283,0
20241007,165200,85411063,1283,1283,1283,1283,0
20241007,165100,85411063,1283,1283,1283,1283,0
20241007,165000,85411063,1283,1283,1283,1283,0
20241007,164900,85411063,1283,1283,1283,1283,0
20241007,164800,85411063,1283,1283,1283,1283,0
20241007,164700,85411063,1283,1283,1283,1283,0
20241007,164600,85411063,1283,1283,1283,1283,0
20241007,164500,85411063,1283,1283,1283,1283,0
20241007,164400,85411063,1283,1283,1283,1283,0
20241007,164300,85411063,1283,1283,1283,1283,0
20241007,164200,85411063,1283,1283,1283,1283,0
20241007,164100,85411063,1283,1283,1283,1283,0
20241007,164000,85411063,1283,1283,1283,1283,0
20241007,163900,85411063,1283,1283,1283,1283,0
20241007,163800,85411063,1283,1283,1283,1283,0
20241007,163700,85411063,1283,1283,1283,1283,0
20241007,163600,85411063,1283,1283,1283,1283,0
20241007,163500,85411063,1283,1283,1283,1283,0
20241007,163400,85411063,1283,1283,1283,1283,182
20241007,163300,85411063,1283,1283,1283,1283,0
20241007,163200,85411063,1283,1283,1283,1283,0
20241007,163100,85411063,1283,1283,1283,1283,0
20241007,163000,85411063,1283,1283,1283,1283,0
20241007,162900,85411063,1283,1283,1283,1283,0
20241007,162800,85411063,1283,1283,1283,1283,0
20241007,162700,85411063,1283,1283,1283,1283,0
20241007,162600,85411063,1283,1283,1283,1283,0
20241007,162500,85411063,1283,1283,1283,1283,0
20241007,162400,85411063,1283,1283,1283,1283,0
20241007,162300,85411063,1283,1283,1283,1283,0
20241007,162200,85411063,1283,1283,1283,1283,0
20241007,162100,85411063,1283,1283,1283,1283,0
20241007,162000,85411063,1283,1283,1283,1283,0
20241007,161900,85411063,1283,1283,1283,1283,0
20241007,161800,85411063,1283,1283,1283,1283,0
20241007,161700,85411063,1283,1283,1283,1283,0
20241007,161600,85411063,1283,1283,1283,1283,0
20241007,161500,85411063,1283,1283,1283,1283,0
20241007,161400,85411063,1283,1283,1283,1283,0
20241007,161300,85411063,1283,1283,1283,1283,0
20241007,161200,85411063,1283,1283,1283,1283,0
20241007,161100,85411063,1283,1283,1283,1283,0
20241007,161000,85411063,1283,1283,1283,1283,0
20241007,160900,85411063,1283,1283,1283,1283,0
20241007,160800,85411063,1283,1283,1283,1283,0
20241007,160700,85411063,1283,1283,1283,1283,0
20241007,160600,85411063,1283,1283,1283,1283,0
20241007,160500,85411063,1283,1283,1283,1283,0
20241007,160400,85411063,1283,1283,1283,1283,182
20241007,160300,85411063,1283,1283,1283,1283,0
20241007,160200,85411063,1283,1283,1283,1283,0
20241007,160100,85411063,1283,1283,1283,1283,0
20241007,160000,85411063,1283,1283,1283,1283,0
20241007,155900,85411063,1283,1283,1283,1283,0
20241007,155800,85411063,1283,1283,1283,1283,0
20241007,155700,85411063,1283,1283,1283,1283,0
20241007,155600,85411063,1283,1283,1283,1283,0
20241007,155500,85411063,1283,1283,1283,1283,0
20241007,155400,85411063,1283,1283,1283,1283,0
20241007,155300,85411063,1283,1283,1283,1283,0
20241007,155200,85411063,1283,1283,1283,1283,0
20241007,155100,85411063,1283,1283,1283,1283,0
20241007,155000,85411063,1283,1283,1283,1283,0
20241007,154900,85411063,1283,1283,1283,1283,0
20241007,154800,85411063,1283,1283,1283,1283,0
20241007,154700,85411063,1283,1283,1283,1283,0
20241007,154600,85411063,1283,1283,1283,1283,0
20241007,154500,85411063,1283,1283,1283,1283,0
20241007,154400,85411063,1283,1283,1283,1283,0
20241007,154300,85411063,1283,1283,1283,1283,0
20241007,154200,85411063,1283,1283,1283,1283,0
20241007,154100,85411063,1283,1283,1283,1283,0
20241007,154000,85411063,1283,1283,1283,1283,0
20241007,153900,85411063,1283,1283,1283,1283,0
20241007,153800,85411063,1283,1283,1283,1283,0
20241007,153700,85411063,1283,1283,1283,1283,0
20241007,153600,85411063,1283,1283,1283,1283,0
20241007,153500,85411063,1283,1283,1283,1283,0
20241007,153400,85411063,1283,1283,1283,1283,182
20241007,153300,85411063,1283,1283,1283,1283,0
20241007,153200,85411063,1283,1283,1283,1283,0
20241007,153100,85411063,1283,1283,1283,1283,0
20241007,153000,85411063,1283,1283,1283,1283,182
20241007,152900,85177557,1283,1283,1283,1283,0
20241007,152800,85177557,1283,1283,1283,1283,0
20241007,152700,85177557,1283,1283,1283,1283,0
20241007,152600,85177557,1283,1283,1283,1283,0
20241007,152500,85177557,1283,1283,1283,1283,0
20241007,152400,85177557,1283,1283,1283,1283,0
20241007,152300,85177557,1283,1283,1283,1283,0
20241007,152200,85177557,1283,1283,1283,1283,0
20241007,152100,85177557,1283,1283,1283,1283,0
20241007,152000,85177557,1283,1283,1283,1283,0
20241007,151900,85177557,1283,1283,1283,1283,1
20241007,151800,85176274,1283,1283,1283,1283,0
20241007,151700,85176274,1283,1283,1283,1283,0
20241007,151600,85176274,1283,1283,1283,1283,0
20241007,151500,85176274,1283,1283,1283,1283,3
20241007,151400,85172425,1283,1283,1283,1283,0
20241007,151300,85172425,1283,1283,1283,1283,0
20241007,151200,85172425,1283,1283,1283,1283,0
20241007,151100,85172425,1283,1283,1283,1283,0
20241007,151000,85172425,1283,1283,1283,1283,0
20241007,150900,85172425,1283,1283,1283,1283,0
20241007,150800,85172425,1283,1283,1283,1283,0
20241007,150700,85172425,1283,1283,1283,1283,0
20241007,150600,85172425,1283,1282,1283,1282,2
20241007,150500,85169860,1282,1282,1282,1282,1
20241007,150400,85168578,1283,1283,1283,1283,0
20241007,150300,85168578,1283,1282,1283,1282,36
20241007,150200,85122392,1283,1283,1283,1283,0
20241007,150100,85122392,1283,1282,1283,1282,2
20241007,150000,85119827,1283,1283,1283,1283,50
20241007,145900,85055677,1283,1283,1283,1283,0
20241007,145800,85055677,1283,1283,1283,1283,0
20241007,145700,85055677,1283,1283,1283,1283,1500
20241007,145600,83131177,1283,1283,1283,1283,33
20241007,145500,83088838,1283,1283,1283,1283,1
20241007,145400,83087555,1278,1278,1278,1278,500
20241007,145300,82448555,1283,1283,1283,1283,0
20241007,145200,82448555,1283,1283,1283,1283,0
20241007,145100,82448555,1283,1283,1283,1283,0
20241007,145000,82448555,1283,1283,1283,1283,0
20241007,144900,82448555,1283,1283,1283,1283,33
20241007,144800,82406216,1283,1283,1283,1283,0
20241007,144700,82406216,1283,1283,1283,1283,0
20241007,144600,82406216,1283,1278,1283,1278,11
20241007,144500,82392153,1283,1279,1283,1279,6
20241007,144400,82384475,1280,1280,1280,1280,5
20241007,144300,82378075,1283,1283,1283,1283,0
20241007,144200,82378075,1283,1283,1283,1283,33
20241007,144100,82335736,1283,1283,1283,1283,276
20241007,144000,81981628,1283,1283,1283,1283,1
20241007,143900,81980345,1277,1280,1280,1277,124
20241007,143800,81821642,1283,1283,1283,1283,0
20241007,143700,81821642,1283,1283,1283,1283,0
20241007,143600,81821642,1283,1283,1283,1283,0
20241007,143500,81821642,1283,1283,1283,1280,39
20241007,143400,81771617,1280,1280,1280,1280,1
20241007,143300,81770337,1280,1280,1280,1280,0
20241007,143200,81770337,1280,1280,1280,1280,0
20241007,143100,81770337,1280,1280,1280,1280,0
20241007,143000,81770337,1280,1281,1281,1280,27
20241007,142900,81735774,1282,1282,1282,1282,6
20241007,142800,81728082,1283,1283,1283,1283,0
20241007,142700,81728082,1283,1283,1283,1283,0
20241007,142600,81728082,1283,1283,1283,1283,1
20241007,142500,81726799,1282,1282,1282,1282,1
20241007,142400,81725517,1283,1283,1283,1283,0
20241007,142300,81725517,1283,1283,1283,1283,0
20241007,142200,81725517,1283,1283,1283,1283,0
20241007,142100,81725517,1283,1283,1283,1283,0
20241007,142000,81725517,1283,1283,1283,1283,0
20241007,141900,81725517,1283,1283,1283,1283,1
20241007,141800,81724234,1283,1283,1283,1283,0
20241007,141700,81724234,1283,1283,1283,1283,0
20241007,141600,81724234,1283,1283,1283,1283,0
20241007,141500,81724234,1283,1283,1283,1283,0
20241007,141400,81724234,1283,1283,1283,1283,25
20241007,141300,81692159,1285,1285,1285,1285,0
20241007,141200,81692159,1285,1285,1285,1285,0
20241007,141100,81692159,1285,1285,1285,1285,0
20241007,141000,81692159,1285,1285,1285,1285,0
20241007,140900,81692159,1285,1285,1285,1285,537
20241007,140800,81002114,1285,1285,1285,1285,0
20241007,140700,81002114,1285,1285,1285,1285,0
20241007,140600,81002114,1285,1285,1285,1285,0
20241007,140500,81002114,1285,1285,1285,1285,0
20241007,140400,81002114,1285,1285,1285,1285,0
20241007,140300,81002114,1285,1285,1285,1285,1
20241007,140200,81000829,1277,1277,1277,1277,342
20241007,140100,80564095,1278,1278,1278,1278,10
20241007,140000,80551315,1287,1287,1287,1287,0
20241007,135900,80551315,1287,1287,1287,1287,0
20241007,135800,80551315,1287,1287,1287,1287,0
20241007,135700,80551315,1287,1287,1287,1287,0
20241007,135600,80551315,1287,1287,1287,1287,0
20241007,135500,80551315,1287,1287,1287,1287,0
20241007,135400,80551315,1287,1287,1287,1287,0
20241007,135300,80551315,1287,1287,1287,1287,0
20241007,135200,80551315,1287,1287,1287,1287,100
20241007,135100,80422615,1287,1287,1287,1287,1
20241007,135000,80421328,1287,1287,1287,1287,0
20241007,134900,80421328,1287,1287,1287,1287,0
20241007,134800,80421328,1287,1287,1287,1287,10
20241007,134700,80408458,1287,1287,1287,1287,0
20241007,134600,80408458,1287,1287,1287,1287,0
20241007,134500,80408458,1287,1285,1287,1285,12
20241007,134400,80393034,1287,1285,1287,1285,3636
20241007,134300,75720772,1285,1282,1285,1282,1365
20241007,134200,73967002,1281,1281,1281,1281,2
20241007,134100,73964440,1282,1282,1282,1282,0
20241007,134000,73964440,1282,1277,1282,1277,20
20241007,133900,73938890,1277,1277,1277,1277,10
20241007,133800,73926120,1282,1282,1282,1282,0
20241007,133700,73926120,1282,1282,1282,1282,2
20241007,133600,73923556,1283,1283,1283,1283,0
20241007,133500,73923556,1283,1283,1283,1283,0
20241007,133400,73923556,1283,1285,1285,1283,4
20241007,133300,73918421,1285,1285,1285,1285,0
20241007,133200,73918421,1285,1285,1285,1285,0
20241007,133100,73918421,1285,1285,1285,1285,0
20241007,133000,73918421,1285,1285,1285,1285,0
20241007,132900,73918421,1285,1285,1285,1285,0
20241007,132800,73918421,1285,1285,1285,1285,0
20241007,132700,73918421,1285,1285,1285,1285,0
20241007,132600,73918421,1285,1285,1285,1285,2
20241007,132500,73915851,1277,1277,1277,1277,0
20241007,132400,73915851,1277,1277,1277,1277,0
20241007,132300,73915851,1277,1283,1283,1277,18
20241007,132200,73892769,1285,1285,1285,1285,0
20241007,132100,73892769,1285,1285,1285,1285,0
20241007,132000,73892769,1285,1277,1285,1277,48
20241007,131900,73831465,1277,1285,1285,1277,6
20241007,131800,73823763,1285,1285,1285,1285,2
20241007,131700,73821193,1285,1285,1285,1285,0
20241007,131600,73821193,1285,1285,1285,1285,0
20241007,131500,73821193,1285,1285,1285,1285,0
20241007,131400,73821193,1285,1285,1285,1285,5
20241007,131300,73814768,1293,1293,1293,1293,0
20241007,131200,73814768,1293,1293,1293,1293,0
20241007,131100,73814768,1293,1293,1293,1293,0
20241007,131000,73814768,1293,1293,1293,1293,0
20241007,130900,73814768,1293,1293,1293,1293,0
20241007,130800,73814768,1293,1293,1293,1293,0
20241007,130700,73814768,1293,1293,1293,1293,0
20241007,130600,73814768,1293,1293,1293,1293,0
20241007,130500,73814768,1293,1293,1293,1293,0
20241007,130400,73814768,1293,1293,1293,1293,0
20241007,130300,73814768,1293,1293,1293,1293,0
20241007,130200,73814768,1293,1293,1293,1293,0
20241007,130100,73814768,1293,1293,1293,1293,0
20241007,130000,73814768,1293,1293,1293,1293,0
20241007,125900,73814768,1293,1293,1293,1293,0
20241007,125800,73814768,1293,1293,1293,1293,0
20241007,125700,73814768,1293,1293,1293,1293,0
20241007,125600,73814768,1293,1293,1293,1293,0
20241007,125500,73814768,1293,1293,1293,1293,0
20241007,125400,73814768,1293,1293,1293,1293,0
20241007,125300,73814768,1293,1293,1293,1293,0
20241007,125200,73814768,1293,1293,1293,1293,0
20241007,125100,73814768,1293,1293,1293,1293,0
20241007,125000,73814768,1293,1293,1293,1293,0
20241007,124900,73814768,1293,1293,1293,1293,0
20241007,124800,73814768,1293,1293,1293,1293,0
20241007,124700,73814768,1293,1293,1293,1293,0
20241007,124600,73814768,1293,1293,1293,1293,0
20241007,124500,73814768,1293,1293,1293,1293,0
20241007,124400,73814768,1293,1293,1293,1293,0
20241007,124300,73814768,1293,1293,1293,1293,0
20241007,124200,73814768,1293,1293,1293,1293,0
20241007,124100,73814768,1293,1293,1293,1293,0
20241007,124000,73814768,1293,1293,1293,1293,0
20241007,123900,73814768,1293,1275,1293,1275,110
20241007,123800,73673325,1274,1276,1276,1274,2481
20241007,123700,70509297,1278,1280,1280,1278,290
20241007,123600,70138353,1286,1283,1286,1281,8299
20241007,123500,59500909,1284,1284,1284,1284,1137
20241007,123400,58041001,1285,1285,1285,1285,0
20241007,123300,58041001,1285,1285,1285,1285,0
20241007,123200,58041001,1285,1285,1285,1285,169
20241007,123100,57823836,1295,1295,1295,1295,0
20241007,123000,57823836,1295,1295,1295,1295,0
20241007,122900,57823836,1295,1295,1295,1295,0
20241007,122800,57823836,1295,1295,1295,1295,0
20241007,122700,57823836,1295,1295,1295,1295,14
20241007,122600,57805706,1297,1297,1297,1297,0
20241007,122500,57805706,1297,1297,1297,1297,100
20241007,122400,57676006,1285,1285,1285,1285,0
20241007,122300,57676006,1285,1286,1286,1285,451
20241007,122200,57096397,1297,1297,1297,1297,0
20241007,122100,57096397,1297,1291,1297,1291,317
20241007,122000,56686862,1284,1284,1284,1284,500
20241007,121900,56044862,1283,1283,1293,1283,402
20241007,121800,55528454,1283,1289,1293,1282,156
20241007,121700,55328194,1293,1293,1293,1293,0
20241007,121600,55328194,1293,1293,1293,1293,10
20241007,121500,55315264,1294,1294,1294,1294,0
20241007,121400,55315264,1294,1295,1295,1294,12
20241007,121300,55299734,1296,1296,1296,1296,30
20241007,121200,55260854,1296,1294,1296,1294,60
20241007,121100,55183114,1295,1295,1295,1295,10
20241007,121000,55170164,1290,1291,1291,1290,2
20241007,120900,55167583,1299,1299,1299,1299,0
20241007,120800,55167583,1299,1299,1299,1299,10
20241007,120700,55154593,1286,1286,1286,1286,0
20241007,120600,55154593,1286,1286,1286,1286,231
20241007,120500,54857527,1299,1299,1299,1299,99
20241007,120400,54728926,1299,1299,1299,1299,75
20241007,120300,54631501,1291,1291,1291,1291,389
20241007,120200,54129302,1291,1291,1291,1291,0
20241007,120100,54129302,1291,1284,1291,1284,763
20241007,120000,53149597,1282,1282,1282,1282,0
20241007,115900,53149597,1282,1285,1285,1282,1237
20241007,115800,51562005,1285,1287,1287,1285,5645
20241007,115700,44306996,1293,1293,1293,1293,0
20241007,115600,44306996,1293,1293,1293,1293,0
20241007,115500,44306996,1293,1293,1293,1293,0
20241007,115400,44306996,1293,1293,1293,1293,0
20241007,115300,44306996,1293,1293,1293,1293,0
20241007,115200,44306996,1293,1293,1293,1293,0
20241007,115100,44306996,1293,1287,1293,1287,10
20241007,115000,44294120,1293,1292,1293,1292,39
20241007,114900,44243706,1293,1292,1293,1290,51
20241007,114800,44177786,1293,1292,1293,1292,81
20241007,114700,44073084,1294,1294,1294,1294,0
20241007,114600,44073084,1294,1294,1294,1294,5
20241007,114500,44066614,1294,1294,1294,1294,0
20241007,114400,44066614,1294,1289,1294,1288,2026
20241007,114300,41457060,1288,1290,1290,1288,10
20241007,114200,41444172,1289,1290,1290,1289,12
20241007,114100,41428703,1297,1297,1297,1297,0
20241007,114000,41428703,1297,1297,1297,1297,1
20241007,113900,41427406,1290,1290,1290,1290,1
20241007,113800,41426116,1289,1289,1289,1289,0
20241007,113700,41426116,1289,1289,1289,1289,0
20241007,113600,41426116,1289,1289,1289,1289,0
20241007,113500,41426116,1289,1289,1289,1289,0
20241007,113400,41426116,1289,1290,1290,1289,570
20241007,113300,40691357,1300,1300,1300,1300,1
20241007,113200,40690057,1292,1292,1292,1292,0
20241007,113100,40690057,1292,1291,1292,1291,5
20241007,113000,40683600,1292,1292,1292,1292,1207
20241007,112900,39124156,1292,1292,1292,1292,0
20241007,112800,39124156,1292,1292,1292,1292,0
20241007,112700,39124156,1292,1292,1292,1292,0
20241007,112600,39124156,1292,1292,1292,1292,7
20241007,112500,39115112,1291,1291,1291,1291,945
20241007,112400,37895117,1292,1292,1292,1292,0
20241007,112300,37895117,1292,1292,1292,1292,0
20241007,112200,37895117,1292,1292,1292,1292,9
20241007,112100,37883489,1292,1292,1292,1292,0
20241007,112000,37883489,1292,1292,1292,1292,0
20241007,111900,37883489,1292,1292,1292,1292,1
20241007,111800,37882197,1292,1292,1292,1292,0
20241007,111700,37882197,1292,1292,1292,1292,0
20241007,111600,37882197,1292,1292,1292,1292,80
20241007,111500,37778837,1292,1292,1292,1292,0
20241007,111400,37778837,1292,1292,1292,1292,0
20241007,111300,37778837,1292,1292,1292,1292,274
20241007,111200,37424829,1291,1292,1292,1291,386
20241007,111100,36926359,1293,1293,1293,1293,0
20241007,111000,36926359,1293,1296,1296,1293,138
20241007,110900,36747881,1297,1297,1297,1297,0
20241007,110800,36747881,1297,1297,1297,1297,0
20241007,110700,36747881,1297,1298,1298,1297,125
20241007,110600,36585753,1299,1299,1299,1299,44
20241007,110500,36528597,1299,1299,1299,1299,0
20241007,110400,36528597,1299,1299,1299,1299,3
20241007,110300,36524700,1300,1302,1302,1300,110
20241007,110200,36381698,1303,1303,1303,1303,0
20241007,110100,36381698,1303,1303,1303,1303,30
20241007,110000,36342608,1303,1303,1303,1303,50
20241007,105900,36277458,1303,1305,1305,1303,334
20241007,105800,35842221,1306,1306,1306,1306,5
20241007,105700,35835691,1306,1306,1306,1306,0
20241007,105600,35835691,1306,1306,1306,1306,115
20241007,105500,35685501,1307,1313,1313,1307,204
20241007,105400,35418455,1314,1314,1314,1314,1
20241007,105300,35417141,1315,1315,1315,1315,0
20241007,105200,35417141,1315,1317,1317,1315,3
20241007,105100,35413193,1318,1319,1319,1318,2
20241007,105000,35410556,1320,1320,1320,1320,0
20241007,104900,35410556,1320,1320,1320,1320,0
20241007,104800,35410556,1320,1320,1320,1320,0
20241007,104700,35410556,1320,1320,1320,1320,0
20241007,104600,35410556,1320,1320,1320,1320,0
20241007,104500,35410556,1320,1320,1320,1320,0
20241007,104400,35410556,1320,1319,1320,1319,11
20241007,104300,35396046,1319,1319,1319,1319,0
20241007,104200,35396046,1319,1319,1319,1319,0
20241007,104100,35396046,1319,1319,1319,1319,3
20241007,104000,35392089,1319,1319,1319,1319,0
20241007,103900,35392089,1319,1319,1319,1319,0
20241007,103800,35392089,1319,1319,1319,1319,0
20241007,103700,35392089,1319,1319,1319,1319,37
20241007,103600,35343286,1320,1320,1320,1320,0
20241007,103500,35343286,1320,1320,1320,1320,0
20241007,103400,35343286,1320,1320,1320,1320,0
20241007,103300,35343286,1320,1320,1320,1320,0
20241007,103200,35343286,1320,1320,1320,1320,0
20241007,103100,35343286,1320,1320,1320,1320,0
20241007,103000,35343286,1320,1320,1320,1320,0
20241007,102900,35343286,1320,1320,1320,1320,0
20241007,102800,35343286,1320,1320,1320,1320,0
20241007,102700,35343286,1320,1320,1320,1320,0
20241007,102600,35343286,1320,1320,1320,1320,0
20241007,102500,35343286,1320,1320,1320,1320,0
20241007,102400,35343286,1320,1320,1320,1320,0
20241007,102300,35343286,1320,1320,1320,1320,0
20241007,102200,35343286,1320,1320,1320,1320,1
20241007,102100,35341966,1320,1320,1320,1320,0
20241007,102000,35341966,1320,1320,1320,1320,101
20241007,101900,35208646,1320,1320,1320,1320,0
20241007,101800,35208646,1320,1320,1320,1320,21
20241007,101700,35180926,1320,1320,1320,1320,0
20241007,101600,35180926,1320,1320,1320,1320,0
20241007,101500,35180926,1320,1320,1320,1320,0
20241007,101400,35180926,1320,1320,1320,1320,0
20241007,101300,35180926,1320,1320,1320,1320,0
20241007,101200,35180926,1320,1320,1320,1320,0
20241007,101100,35180926,1320,1320,1320,1320,0
20241007,101000,35180926,1320,1320,1320,1320,0
20241007,100900,35180926,1320,1320,1320,1320,1
20241007,100800,35179606,1320,1320,1320,1320,0
20241007,100700,35179606,1320,1320,1320,1320,0
20241007,100600,35179606,1320,1320,1320,1320,0
20241007,100500,35179606,1320,1320,1320,1320,0
20241007,100400,35179606,1320,1320,1320,1320,0
20241007,100300,35179606,1320,1316,1320,1316,16
20241007,100200,35158510,1316,1319,1320,1316,123
20241007,100100,34996252,1324,1324,1324,1324,0
20241007,100000,34996252,1324,1324,1324,1324,0
20241007,095900,34996252,1324,1324,1324,1324,0
20241007,095800,34996252,1324,1324,1324,1324,0
20241007,095700,34996252,1324,1324,1324,1324,0
20241007,095600,34996252,1324,1324,1324,1324,0
20241007,095500,34996252,1324,1324,1324,1324,0
20241007,095400,34996252,1324,1310,1324,1310,4000
20241007,095300,29725305,1301,1301,1301,1301,118
20241007,095200,29571787,1301,1307,1307,1301,27
20241007,095100,29536580,1310,1310,1310,1310,0
20241007,095000,29536580,1310,1310,1310,1310,10
20241007,094900,29523480,1307,1307,1307,1307,0
20241007,094800,29523480,1307,1307,1307,1307,0
20241007,094700,29523480,1307,1310,1310,1307,93
20241007,094600,29401776,1310,1310,1310,1308,234
20241007,094500,29095238,1310,1309,1310,1309,22
20241007,094400,29066438,1309,1309,1309,1309,0
20241007,094300,29066438,1309,1309,1309,1309,1
20241007,094200,29065129,1310,1310,1310,1310,0
20241007,094100,29065129,1310,1310,1310,1310,0
20241007,094000,29065129,1310,1310,1310,1310,0
20241007,093900,29065129,1310,1310,1310,1310,23
20241007,093800,29034999,1310,1310,1310,1310,1
20241007,093700,29033689,1308,1308,1308,1308,305
20241007,093600,28634749,1310,1310,1310,1310,47
20241007,093500,28573179,1310,1310,1310,1310,1
20241007,093400,28571869,1320,1319,1320,1319,758
20241007,093300,27571719,1319,1319,1319,1319,0
20241007,093200,27571719,1319,1319,1319,1307,284
20241007,093100,27198359,1324,1324,1324,1324,0
20241007,093000,27198359,1324,1324,1324,1324,0
20241007,092900,27198359,1324,1324,1324,1324,0
20241007,092800,27198359,1324,1324,1324,1324,0
20241007,092700,27198359,1324,1324,1324,1324,0
20241007,092600,27198359,1324,1310,1324,1310,1191
20241007,092500,25638135,1310,1310,1310,1310,0
20241007,092400,25638135,1310,1310,1310,1310,267
20241007,092300,25288365,1310,1310,1310,1310,2
20241007,092200,25285745,1334,1334,1334,1334,0
20241007,092100,25285745,1334,1333,1350,1331,5419
20241007,092000,17987299,1331,1293,1331,1293,6450
20241007,091900,9572653,1293,1293,1293,1293,0
20241007,091800,9572653,1293,1293,1293,1293,1
20241007,091700,9571360,1293,1291,1293,1291,560
20241007,091600,8848200,1291,1291,1291,1291,182
20241007,091500,8613238,1291,1290,1291,1290,101
20241007,091400,8482890,1290,1290,1290,1290,100
20241007,091300,8353890,1290,1290,1290,1290,0
20241007,091200,8353890,1290,1290,1290,1290,0
20241007,091100,8353890,1290,1290,1290,1290,148
20241007,091000,8162970,1290,1290,1290,1290,0
20241007,090900,8162970,1290,1290,1290,1290,2
20241007,090800,8160390,1290,1290,1290,1290,0
20241007,090700,8160390,1290,1290,1290,1290,0
20241007,090600,8160390,1290,1290,1290,1290,44
20241007,090500,8103630,1290,1290,1290,1290,1
20241007,090400,8102340,1281,1281,1281,1281,40
20241007,090300,8051100,1291,1291,1291,1291,1
20241007,090200,8049809,1285,1292,1292,1285,52
20241007,090100,7982982,1293,1293,1293,1293,0
20241007,090000,7982982,1293,1293,1293,1293,6174