KissMeData/104480/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,202400,112405774,1446,1446,1446,1446,415
20241007,202300,112405774,1446,1446,1446,1446,0
20241007,202200,112405774,1446,1446,1446,1446,0
20241007,202100,112405774,1446,1446,1446,1446,0
20241007,202000,112405774,1446,1446,1446,1446,0
20241007,201900,112405774,1446,1446,1446,1446,0
20241007,201800,112405774,1446,1446,1446,1446,0
20241007,201700,112405774,1446,1446,1446,1446,0
20241007,201600,112405774,1446,1446,1446,1446,0
20241007,201500,112405774,1446,1446,1446,1446,0
20241007,201400,112405774,1446,1446,1446,1446,0
20241007,201300,112405774,1446,1446,1446,1446,0
20241007,201200,112405774,1446,1446,1446,1446,0
20241007,201100,112405774,1446,1446,1446,1446,0
20241007,201000,112405774,1446,1446,1446,1446,0
20241007,200900,112405774,1446,1446,1446,1446,0
20241007,200800,112405774,1446,1446,1446,1446,0
20241007,200700,112405774,1446,1446,1446,1446,0
20241007,200600,112405774,1446,1446,1446,1446,0
20241007,200500,112405774,1446,1446,1446,1446,0
20241007,200400,112405774,1446,1446,1446,1446,0
20241007,200300,112405774,1446,1446,1446,1446,0
20241007,200200,112405774,1446,1446,1446,1446,0
20241007,200100,112405774,1446,1446,1446,1446,0
20241007,200000,112405774,1446,1446,1446,1446,0
20241007,195900,112405774,1446,1446,1446,1446,0
20241007,195800,112405774,1446,1446,1446,1446,0
20241007,195700,112405774,1446,1446,1446,1446,0
20241007,195600,112405774,1446,1446,1446,1446,0
20241007,195500,112405774,1446,1446,1446,1446,0
20241007,195400,112405774,1446,1446,1446,1446,415
20241007,195300,112405774,1446,1446,1446,1446,0
20241007,195200,112405774,1446,1446,1446,1446,0
20241007,195100,112405774,1446,1446,1446,1446,0
20241007,195000,112405774,1446,1446,1446,1446,0
20241007,194900,112405774,1446,1446,1446,1446,0
20241007,194800,112405774,1446,1446,1446,1446,0
20241007,194700,112405774,1446,1446,1446,1446,0
20241007,194600,112405774,1446,1446,1446,1446,0
20241007,194500,112405774,1446,1446,1446,1446,0
20241007,194400,112405774,1446,1446,1446,1446,0
20241007,194300,112405774,1446,1446,1446,1446,0
20241007,194200,112405774,1446,1446,1446,1446,0
20241007,194100,112405774,1446,1446,1446,1446,0
20241007,194000,112405774,1446,1446,1446,1446,0
20241007,193900,112405774,1446,1446,1446,1446,0
20241007,193800,112405774,1446,1446,1446,1446,0
20241007,193700,112405774,1446,1446,1446,1446,0
20241007,193600,112405774,1446,1446,1446,1446,0
20241007,193500,112405774,1446,1446,1446,1446,0
20241007,193400,112405774,1446,1446,1446,1446,0
20241007,193300,112405774,1446,1446,1446,1446,0
20241007,193200,112405774,1446,1446,1446,1446,0
20241007,193100,112405774,1446,1446,1446,1446,0
20241007,193000,112405774,1446,1446,1446,1446,0
20241007,192900,112405774,1446,1446,1446,1446,0
20241007,192800,112405774,1446,1446,1446,1446,0
20241007,192700,112405774,1446,1446,1446,1446,0
20241007,192600,112405774,1446,1446,1446,1446,0
20241007,192500,112405774,1446,1446,1446,1446,0
20241007,192400,112405774,1446,1446,1446,1446,415
20241007,192300,112405774,1446,1446,1446,1446,0
20241007,192200,112405774,1446,1446,1446,1446,0
20241007,192100,112405774,1446,1446,1446,1446,0
20241007,192000,112405774,1446,1446,1446,1446,0
20241007,191900,112405774,1446,1446,1446,1446,0
20241007,191800,112405774,1446,1446,1446,1446,0
20241007,191700,112405774,1446,1446,1446,1446,0
20241007,191600,112405774,1446,1446,1446,1446,0
20241007,191500,112405774,1446,1446,1446,1446,0
20241007,191400,112405774,1446,1446,1446,1446,0
20241007,191300,112405774,1446,1446,1446,1446,0
20241007,191200,112405774,1446,1446,1446,1446,0
20241007,191100,112405774,1446,1446,1446,1446,0
20241007,191000,112405774,1446,1446,1446,1446,0
20241007,190900,112405774,1446,1446,1446,1446,0
20241007,190800,112405774,1446,1446,1446,1446,0
20241007,190700,112405774,1446,1446,1446,1446,0
20241007,190600,112405774,1446,1446,1446,1446,0
20241007,190500,112405774,1446,1446,1446,1446,0
20241007,190400,112405774,1446,1446,1446,1446,0
20241007,190300,112405774,1446,1446,1446,1446,0
20241007,190200,112405774,1446,1446,1446,1446,0
20241007,190100,112405774,1446,1446,1446,1446,0
20241007,190000,112405774,1446,1446,1446,1446,0
20241007,185900,112405774,1446,1446,1446,1446,0
20241007,185800,112405774,1446,1446,1446,1446,0
20241007,185700,112405774,1446,1446,1446,1446,0
20241007,185600,112405774,1446,1446,1446,1446,0
20241007,185500,112405774,1446,1446,1446,1446,0
20241007,185400,112405774,1446,1446,1446,1446,415
20241007,185300,112405774,1446,1446,1446,1446,0
20241007,185200,112405774,1446,1446,1446,1446,0
20241007,185100,112405774,1446,1446,1446,1446,0
20241007,185000,112405774,1446,1446,1446,1446,0
20241007,184900,112405774,1446,1446,1446,1446,0
20241007,184800,112405774,1446,1446,1446,1446,0
20241007,184700,112405774,1446,1446,1446,1446,0
20241007,184600,112405774,1446,1446,1446,1446,0
20241007,184500,112405774,1446,1446,1446,1446,0
20241007,184400,112405774,1446,1446,1446,1446,0
20241007,184300,112405774,1446,1446,1446,1446,0
20241007,184200,112405774,1446,1446,1446,1446,0
20241007,184100,112405774,1446,1446,1446,1446,0
20241007,184000,112405774,1446,1446,1446,1446,0
20241007,183900,112405774,1446,1446,1446,1446,0
20241007,183800,112405774,1446,1446,1446,1446,0
20241007,183700,112405774,1446,1446,1446,1446,0
20241007,183600,112405774,1446,1446,1446,1446,0
20241007,183500,112405774,1446,1446,1446,1446,0
20241007,183400,112405774,1446,1446,1446,1446,0
20241007,183300,112405774,1446,1446,1446,1446,0
20241007,183200,112405774,1446,1446,1446,1446,0
20241007,183100,112405774,1446,1446,1446,1446,0
20241007,183000,112405774,1446,1446,1446,1446,0
20241007,182900,112405774,1446,1446,1446,1446,0
20241007,182800,112405774,1446,1446,1446,1446,0
20241007,182700,112405774,1446,1446,1446,1446,0
20241007,182600,112405774,1446,1446,1446,1446,0
20241007,182500,112405774,1446,1446,1446,1446,0
20241007,182400,112405774,1446,1446,1446,1446,415
20241007,182300,112405774,1446,1446,1446,1446,0
20241007,182200,112405774,1446,1446,1446,1446,0
20241007,182100,112405774,1446,1446,1446,1446,0
20241007,182000,112405774,1446,1446,1446,1446,0
20241007,181900,112405774,1446,1446,1446,1446,0
20241007,181800,112405774,1446,1446,1446,1446,0
20241007,181700,112405774,1446,1446,1446,1446,0
20241007,181600,112405774,1446,1446,1446,1446,0
20241007,181500,112405774,1446,1446,1446,1446,0
20241007,181400,112405774,1446,1446,1446,1446,0
20241007,181300,112405774,1446,1446,1446,1446,0
20241007,181200,112405774,1446,1446,1446,1446,0
20241007,181100,112405774,1446,1446,1446,1446,0
20241007,181000,112405774,1446,1446,1446,1446,0
20241007,180900,112405774,1446,1446,1446,1446,0
20241007,180800,112405774,1446,1446,1446,1446,0
20241007,180700,112405774,1446,1446,1446,1446,0
20241007,180600,112405774,1446,1446,1446,1446,0
20241007,180500,112405774,1446,1446,1446,1446,0
20241007,180400,112405774,1446,1446,1446,1446,0
20241007,180300,112405774,1446,1446,1446,1446,0
20241007,180200,112405774,1446,1446,1446,1446,0
20241007,180100,112405774,1446,1446,1446,1446,0
20241007,180000,112405774,1446,1446,1446,1446,0
20241007,175900,112405774,1446,1446,1446,1446,0
20241007,175800,112405774,1446,1446,1446,1446,0
20241007,175700,112405774,1446,1446,1446,1446,0
20241007,175600,112405774,1446,1446,1446,1446,0
20241007,175500,112405774,1446,1446,1446,1446,0
20241007,175400,112405774,1446,1446,1446,1446,415
20241007,175300,112405774,1446,1446,1446,1446,0
20241007,175200,112405774,1446,1446,1446,1446,0
20241007,175100,112405774,1446,1446,1446,1446,0
20241007,175000,112405774,1446,1446,1446,1446,0
20241007,174900,112405774,1446,1446,1446,1446,0
20241007,174800,112405774,1446,1446,1446,1446,0
20241007,174700,112405774,1446,1446,1446,1446,0
20241007,174600,112405774,1446,1446,1446,1446,0
20241007,174500,112405774,1446,1446,1446,1446,0
20241007,174400,112405774,1446,1446,1446,1446,0
20241007,174300,112405774,1446,1446,1446,1446,0
20241007,174200,112405774,1446,1446,1446,1446,0
20241007,174100,112405774,1446,1446,1446,1446,0
20241007,174000,112405774,1446,1446,1446,1446,0
20241007,173900,112405774,1446,1446,1446,1446,0
20241007,173800,112405774,1446,1446,1446,1446,0
20241007,173700,112405774,1446,1446,1446,1446,0
20241007,173600,112405774,1446,1446,1446,1446,0
20241007,173500,112405774,1446,1446,1446,1446,0
20241007,173400,112405774,1446,1446,1446,1446,0
20241007,173300,112405774,1446,1446,1446,1446,0
20241007,173200,112405774,1446,1446,1446,1446,0
20241007,173100,112405774,1446,1446,1446,1446,0
20241007,173000,112405774,1446,1446,1446,1446,0
20241007,172900,112405774,1446,1446,1446,1446,0
20241007,172800,112405774,1446,1446,1446,1446,0
20241007,172700,112405774,1446,1446,1446,1446,0
20241007,172600,112405774,1446,1446,1446,1446,0
20241007,172500,112405774,1446,1446,1446,1446,0
20241007,172400,112405774,1446,1446,1446,1446,415
20241007,172300,112405774,1446,1446,1446,1446,0
20241007,172200,112405774,1446,1446,1446,1446,0
20241007,172100,112405774,1446,1446,1446,1446,0
20241007,172000,112405774,1446,1446,1446,1446,0
20241007,171900,112405774,1446,1446,1446,1446,0
20241007,171800,112405774,1446,1446,1446,1446,0
20241007,171700,112405774,1446,1446,1446,1446,0
20241007,171600,112405774,1446,1446,1446,1446,0
20241007,171500,112405774,1446,1446,1446,1446,0
20241007,171400,112405774,1446,1446,1446,1446,0
20241007,171300,112405774,1446,1446,1446,1446,0
20241007,171200,112405774,1446,1446,1446,1446,0
20241007,171100,112405774,1446,1446,1446,1446,0
20241007,171000,112405774,1446,1446,1446,1446,0
20241007,170900,112405774,1446,1446,1446,1446,0
20241007,170800,112405774,1446,1446,1446,1446,0
20241007,170700,112405774,1446,1446,1446,1446,0
20241007,170600,112405774,1446,1446,1446,1446,0
20241007,170500,112405774,1446,1446,1446,1446,0
20241007,170400,112405774,1446,1446,1446,1446,0
20241007,170300,112405774,1446,1446,1446,1446,0
20241007,170200,112405774,1446,1446,1446,1446,0
20241007,170100,112405774,1446,1446,1446,1446,0
20241007,170000,112405774,1446,1446,1446,1446,0
20241007,165900,112405774,1446,1446,1446,1446,0
20241007,165800,112405774,1446,1446,1446,1446,0
20241007,165700,112405774,1446,1446,1446,1446,0
20241007,165600,112405774,1446,1446,1446,1446,0
20241007,165500,112405774,1446,1446,1446,1446,0
20241007,165400,112405774,1446,1446,1446,1446,415
20241007,165300,112405774,1446,1446,1446,1446,0
20241007,165200,112405774,1446,1446,1446,1446,0
20241007,165100,112405774,1446,1446,1446,1446,0
20241007,165000,112405774,1446,1446,1446,1446,0
20241007,164900,112405774,1446,1446,1446,1446,0
20241007,164800,112405774,1446,1446,1446,1446,0
20241007,164700,112405774,1446,1446,1446,1446,0
20241007,164600,112405774,1446,1446,1446,1446,0
20241007,164500,112405774,1446,1446,1446,1446,0
20241007,164400,112405774,1446,1446,1446,1446,0
20241007,164300,112405774,1446,1446,1446,1446,0
20241007,164200,112405774,1446,1446,1446,1446,0
20241007,164100,112405774,1446,1446,1446,1446,0
20241007,164000,112405774,1446,1446,1446,1446,0
20241007,163900,112405774,1446,1446,1446,1446,0
20241007,163800,112405774,1446,1446,1446,1446,0
20241007,163700,112405774,1446,1446,1446,1446,0
20241007,163600,112405774,1446,1446,1446,1446,0
20241007,163500,112405774,1446,1446,1446,1446,0
20241007,163400,112405774,1446,1446,1446,1446,0
20241007,163300,112405774,1446,1446,1446,1446,0
20241007,163200,112405774,1446,1446,1446,1446,0
20241007,163100,112405774,1446,1446,1446,1446,0
20241007,163000,112405774,1446,1446,1446,1446,0
20241007,162900,112405774,1446,1446,1446,1446,0
20241007,162800,112405774,1446,1446,1446,1446,0
20241007,162700,112405774,1446,1446,1446,1446,0
20241007,162600,112405774,1446,1446,1446,1446,0
20241007,162500,112405774,1446,1446,1446,1446,0
20241007,162400,112405774,1446,1446,1446,1446,415
20241007,162300,112405774,1446,1446,1446,1446,0
20241007,162200,112405774,1446,1446,1446,1446,0
20241007,162100,112405774,1446,1446,1446,1446,0
20241007,162000,112405774,1446,1446,1446,1446,0
20241007,161900,112405774,1446,1446,1446,1446,0
20241007,161800,112405774,1446,1446,1446,1446,0
20241007,161700,112405774,1446,1446,1446,1446,0
20241007,161600,112405774,1446,1446,1446,1446,0
20241007,161500,112405774,1446,1446,1446,1446,0
20241007,161400,112405774,1446,1446,1446,1446,0
20241007,161300,112405774,1446,1446,1446,1446,0
20241007,161200,112405774,1446,1446,1446,1446,0
20241007,161100,112405774,1446,1446,1446,1446,0
20241007,161000,112405774,1446,1446,1446,1446,0
20241007,160900,112405774,1446,1446,1446,1446,0
20241007,160800,112405774,1446,1446,1446,1446,0
20241007,160700,112405774,1446,1446,1446,1446,0
20241007,160600,112405774,1446,1446,1446,1446,0
20241007,160500,112405774,1446,1446,1446,1446,0
20241007,160400,112405774,1446,1446,1446,1446,0
20241007,160300,112405774,1446,1446,1446,1446,0
20241007,160200,112405774,1446,1446,1446,1446,0
20241007,160100,112405774,1446,1446,1446,1446,0
20241007,160000,112405774,1446,1446,1446,1446,0
20241007,155900,112405774,1446,1446,1446,1446,0
20241007,155800,112405774,1446,1446,1446,1446,0
20241007,155700,112405774,1446,1446,1446,1446,0
20241007,155600,112405774,1446,1446,1446,1446,0
20241007,155500,112405774,1446,1446,1446,1446,0
20241007,155400,112405774,1446,1446,1446,1446,415
20241007,155300,112405774,1446,1446,1446,1446,0
20241007,155200,112405774,1446,1446,1446,1446,0
20241007,155100,112405774,1446,1446,1446,1446,0
20241007,155000,112405774,1446,1446,1446,1446,0
20241007,154900,112405774,1446,1446,1446,1446,0
20241007,154800,112405774,1446,1446,1446,1446,0
20241007,154700,112405774,1446,1446,1446,1446,0
20241007,154600,112405774,1446,1446,1446,1446,0
20241007,154500,112405774,1446,1446,1446,1446,0
20241007,154400,112405774,1446,1446,1446,1446,0
20241007,154300,112405774,1446,1446,1446,1446,0
20241007,154200,112405774,1446,1446,1446,1446,0
20241007,154100,112405774,1446,1446,1446,1446,0
20241007,154000,112405774,1446,1446,1446,1446,0
20241007,153900,112405774,1446,1446,1446,1446,0
20241007,153800,112405774,1446,1446,1446,1446,0
20241007,153700,112405774,1446,1446,1446,1446,0
20241007,153600,112405774,1446,1446,1446,1446,0
20241007,153500,112405774,1446,1446,1446,1446,0
20241007,153400,112405774,1446,1446,1446,1446,0
20241007,153300,112405774,1446,1446,1446,1446,0
20241007,153200,112405774,1446,1446,1446,1446,0
20241007,153100,112405774,1446,1446,1446,1446,0
20241007,153000,112405774,1446,1446,1446,1446,415
20241007,152900,111805684,1446,1446,1446,1446,0
20241007,152800,111805684,1446,1446,1446,1446,0
20241007,152700,111805684,1446,1446,1446,1446,0
20241007,152600,111805684,1446,1446,1446,1446,0
20241007,152500,111805684,1446,1446,1446,1446,0
20241007,152400,111805684,1446,1446,1446,1446,0
20241007,152300,111805684,1446,1446,1446,1446,0
20241007,152200,111805684,1446,1446,1446,1446,0
20241007,152100,111805684,1446,1446,1446,1446,0
20241007,152000,111805684,1446,1446,1446,1446,0
20241007,151900,111805684,1446,1446,1446,1446,0
20241007,151800,111805684,1446,1446,1446,1446,0
20241007,151700,111805684,1446,1446,1446,1446,0
20241007,151600,111805684,1446,1446,1446,1446,115
20241007,151500,111639394,1446,1446,1446,1446,1
20241007,151400,111637948,1442,1442,1442,1442,30
20241007,151300,111594688,1446,1442,1446,1442,101
20241007,151200,111448798,1442,1442,1442,1442,1726
20241007,151100,108959906,1445,1445,1445,1445,1
20241007,151000,108958461,1442,1439,1442,1434,252
20241007,150900,108595255,1445,1440,1445,1440,301
20241007,150800,108161810,1445,1445,1445,1445,1
20241007,150700,108160365,1445,1445,1445,1445,601
20241007,150600,107291920,1444,1444,1444,1444,80
20241007,150500,107176400,1444,1444,1444,1444,20
20241007,150400,107147520,1441,1441,1441,1441,1906
20241007,150300,104400974,1441,1441,1441,1441,0
20241007,150200,104400974,1441,1441,1441,1441,0
20241007,150100,104400974,1441,1441,1441,1441,500
20241007,150000,103680474,1445,1445,1445,1445,0
20241007,145900,103680474,1445,1445,1445,1445,20
20241007,145800,103651574,1440,1440,1440,1440,5000
20241007,145700,96451574,1446,1446,1446,1446,0
20241007,145600,96451574,1446,1446,1446,1446,0
20241007,145500,96451574,1446,1446,1446,1446,0
20241007,145400,96451574,1446,1446,1446,1446,0
20241007,145300,96451574,1446,1446,1446,1446,0
20241007,145200,96451574,1446,1446,1446,1446,0
20241007,145100,96451574,1446,1446,1446,1446,90
20241007,145000,96321434,1440,1440,1440,1440,0
20241007,144900,96321434,1440,1440,1440,1440,0
20241007,144800,96321434,1440,1440,1440,1440,0
20241007,144700,96321434,1440,1440,1440,1440,0
20241007,144600,96321434,1440,1440,1440,1440,0
20241007,144500,96321434,1440,1440,1440,1440,0
20241007,144400,96321434,1440,1445,1445,1440,5000
20241007,144300,89121339,1448,1448,1448,1448,0
20241007,144200,89121339,1448,1448,1448,1448,1
20241007,144100,89119891,1446,1448,1448,1446,1120
20241007,144000,87500331,1448,1448,1448,1448,10
20241007,143900,87485851,1447,1447,1447,1447,100
20241007,143800,87341151,1448,1448,1448,1448,0
20241007,143700,87341151,1448,1448,1448,1448,0
20241007,143600,87341151,1448,1448,1448,1448,0
20241007,143500,87341151,1448,1448,1448,1448,0
20241007,143400,87341151,1448,1448,1448,1448,0
20241007,143300,87341151,1448,1448,1448,1448,345
20241007,143200,86841591,1448,1447,1448,1447,11
20241007,143100,86825673,1447,1447,1447,1447,30
20241007,143000,86782263,1447,1447,1447,1447,0
20241007,142900,86782263,1447,1447,1447,1447,0
20241007,142800,86782263,1447,1447,1447,1447,0
20241007,142700,86782263,1447,1447,1447,1447,0
20241007,142600,86782263,1447,1447,1447,1447,500
20241007,142500,86058763,1447,1447,1447,1447,0
20241007,142400,86058763,1447,1447,1447,1447,0
20241007,142300,86058763,1447,1447,1447,1447,0
20241007,142200,86058763,1447,1447,1447,1447,0
20241007,142100,86058763,1447,1447,1447,1447,0
20241007,142000,86058763,1447,1445,1447,1445,55
20241007,141900,85979252,1446,1445,1446,1441,192
20241007,141800,85701805,1446,1446,1446,1446,0
20241007,141700,85701805,1446,1446,1446,1446,0
20241007,141600,85701805,1446,1446,1446,1446,0
20241007,141500,85701805,1446,1446,1446,1446,0
20241007,141400,85701805,1446,1446,1446,1446,0
20241007,141300,85701805,1446,1445,1446,1445,15
20241007,141200,85680129,1445,1440,1446,1440,3540
20241007,141100,80565358,1445,1445,1445,1445,0
20241007,141000,80565358,1445,1445,1445,1445,0
20241007,140900,80565358,1445,1445,1445,1445,0
20241007,140800,80565358,1445,1445,1445,1445,0
20241007,140700,80565358,1445,1445,1445,1445,0
20241007,140600,80565358,1445,1440,1445,1440,51
20241007,140500,80491908,1445,1440,1445,1433,1138
20241007,140400,78850658,1435,1435,1435,1435,1
20241007,140300,78849223,1440,1428,1440,1428,12576
20241007,140200,60854215,1429,1425,1429,1425,1401
20241007,140100,58854119,1424,1424,1424,1424,99
20241007,140000,58713143,1424,1425,1425,1424,2
20241007,135900,58710294,1423,1423,1423,1423,3353
20241007,135800,53938975,1423,1423,1423,1423,885
20241007,135700,52679620,1422,1421,1422,1421,2109
20241007,135600,49680629,1419,1419,1419,1419,0
20241007,135500,49680629,1419,1419,1419,1419,0
20241007,135400,49680629,1419,1419,1419,1419,7
20241007,135300,49670696,1419,1422,1422,1419,4
20241007,135200,49665011,1422,1422,1422,1422,0
20241007,135100,49665011,1422,1422,1422,1422,0
20241007,135000,49665011,1422,1422,1422,1422,0
20241007,134900,49665011,1422,1422,1422,1422,0
20241007,134800,49665011,1422,1422,1422,1422,0
20241007,134700,49665011,1422,1422,1422,1422,0
20241007,134600,49665011,1422,1422,1422,1422,0
20241007,134500,49665011,1422,1422,1422,1422,1
20241007,134400,49663589,1419,1419,1419,1419,450
20241007,134300,49025039,1422,1422,1422,1422,0
20241007,134200,49025039,1422,1422,1422,1422,0
20241007,134100,49025039,1422,1422,1422,1422,1
20241007,134000,49023617,1419,1419,1419,1419,0
20241007,133900,49023617,1419,1419,1419,1419,567
20241007,133800,48219044,1419,1419,1419,1419,0
20241007,133700,48219044,1419,1419,1419,1419,0
20241007,133600,48219044,1419,1419,1419,1419,311
20241007,133500,47777735,1422,1422,1422,1422,0
20241007,133400,47777735,1422,1419,1422,1419,101
20241007,133300,47634413,1419,1422,1422,1419,213
20241007,133200,47331827,1422,1422,1422,1422,0
20241007,133100,47331827,1422,1422,1422,1422,0
20241007,133000,47331827,1422,1422,1422,1422,0
20241007,132900,47331827,1422,1422,1422,1422,0
20241007,132800,47331827,1422,1423,1423,1422,130
20241007,132700,47146957,1421,1421,1421,1421,20
20241007,132600,47118537,1423,1423,1423,1423,0
20241007,132500,47118537,1423,1423,1423,1423,0
20241007,132400,47118537,1423,1423,1423,1423,0
20241007,132300,47118537,1423,1423,1423,1423,1
20241007,132200,47117114,1419,1419,1419,1419,0
20241007,132100,47117114,1419,1420,1420,1419,1200
20241007,132000,45413319,1423,1423,1423,1423,0
20241007,131900,45413319,1423,1423,1423,1423,0
20241007,131800,45413319,1423,1423,1423,1423,0
20241007,131700,45413319,1423,1423,1423,1423,0
20241007,131600,45413319,1423,1423,1423,1423,0
20241007,131500,45413319,1423,1423,1423,1423,0
20241007,131400,45413319,1423,1423,1423,1423,0
20241007,131300,45413319,1423,1423,1423,1423,0
20241007,131200,45413319,1423,1423,1423,1423,0
20241007,131100,45413319,1423,1423,1423,1423,0
20241007,131000,45413319,1423,1423,1423,1423,0
20241007,130900,45413319,1423,1423,1423,1423,0
20241007,130800,45413319,1423,1423,1423,1423,0
20241007,130700,45413319,1423,1423,1423,1423,0
20241007,130600,45413319,1423,1423,1423,1423,0
20241007,130500,45413319,1423,1423,1423,1423,0
20241007,130400,45413319,1423,1423,1423,1423,0
20241007,130300,45413319,1423,1423,1423,1423,0
20241007,130200,45413319,1423,1423,1423,1423,0
20241007,130100,45413319,1423,1423,1423,1423,0
20241007,130000,45413319,1423,1423,1423,1423,0
20241007,125900,45413319,1423,1423,1423,1423,0
20241007,125800,45413319,1423,1423,1423,1423,0
20241007,125700,45413319,1423,1423,1423,1423,0
20241007,125600,45413319,1423,1423,1423,1423,0
20241007,125500,45413319,1423,1423,1423,1423,0
20241007,125400,45413319,1423,1423,1423,1423,0
20241007,125300,45413319,1423,1423,1423,1423,0
20241007,125200,45413319,1423,1423,1423,1423,0
20241007,125100,45413319,1423,1423,1423,1423,0
20241007,125000,45413319,1423,1423,1423,1423,0
20241007,124900,45413319,1423,1420,1423,1420,2
20241007,124800,45410476,1420,1420,1420,1420,113
20241007,124700,45250016,1420,1420,1420,1420,0
20241007,124600,45250016,1420,1420,1420,1420,0
20241007,124500,45250016,1420,1420,1420,1420,0
20241007,124400,45250016,1420,1420,1420,1420,0
20241007,124300,45250016,1420,1420,1420,1420,0
20241007,124200,45250016,1420,1420,1420,1420,0
20241007,124100,45250016,1420,1420,1420,1420,0
20241007,124000,45250016,1420,1420,1420,1420,0
20241007,123900,45250016,1420,1420,1420,1420,0
20241007,123800,45250016,1420,1420,1420,1420,0
20241007,123700,45250016,1420,1420,1420,1420,0
20241007,123600,45250016,1420,1420,1420,1420,0
20241007,123500,45250016,1420,1420,1420,1420,0
20241007,123400,45250016,1420,1420,1420,1420,0
20241007,123300,45250016,1420,1420,1420,1420,0
20241007,123200,45250016,1420,1420,1420,1420,0
20241007,123100,45250016,1420,1420,1420,1420,0
20241007,123000,45250016,1420,1420,1420,1420,0
20241007,122900,45250016,1420,1420,1420,1420,0
20241007,122800,45250016,1420,1420,1420,1420,8
20241007,122700,45238656,1420,1420,1420,1420,340
20241007,122600,44755856,1420,1420,1420,1420,0
20241007,122500,44755856,1420,1420,1420,1420,0
20241007,122400,44755856,1420,1423,1423,1420,54
20241007,122300,44679017,1428,1426,1428,1426,100
20241007,122200,44536345,1423,1423,1423,1423,247
20241007,122100,44184864,1420,1420,1420,1420,0
20241007,122000,44184864,1420,1420,1420,1420,0
20241007,121900,44184864,1420,1422,1423,1420,11
20241007,121800,44169216,1422,1422,1422,1422,0
20241007,121700,44169216,1422,1422,1422,1422,100
20241007,121600,44027016,1422,1422,1422,1422,1
20241007,121500,44025594,1420,1422,1422,1420,101
20241007,121400,43881974,1422,1422,1422,1422,0
20241007,121300,43881974,1422,1422,1422,1422,0
20241007,121200,43881974,1422,1422,1422,1422,10
20241007,121100,43867754,1420,1420,1420,1420,0
20241007,121000,43867754,1420,1420,1420,1420,1
20241007,120900,43866334,1420,1420,1420,1420,0
20241007,120800,43866334,1420,1420,1420,1420,0
20241007,120700,43866334,1420,1420,1420,1420,0
20241007,120600,43866334,1420,1422,1422,1420,2
20241007,120500,43863492,1423,1423,1423,1423,0
20241007,120400,43863492,1423,1423,1423,1423,0
20241007,120300,43863492,1423,1423,1423,1423,0
20241007,120200,43863492,1423,1423,1423,1423,0
20241007,120100,43863492,1423,1423,1423,1423,0
20241007,120000,43863492,1423,1423,1423,1423,1
20241007,115900,43862069,1420,1420,1420,1420,0
20241007,115800,43862069,1420,1420,1420,1420,0
20241007,115700,43862069,1420,1420,1420,1420,28
20241007,115600,43822309,1423,1423,1423,1423,0
20241007,115500,43822309,1423,1423,1423,1423,0
20241007,115400,43822309,1423,1423,1423,1423,0
20241007,115300,43822309,1423,1423,1423,1423,0
20241007,115200,43822309,1423,1423,1423,1423,0
20241007,115100,43822309,1423,1423,1423,1423,1
20241007,115000,43820886,1423,1423,1423,1423,0
20241007,114900,43820886,1423,1423,1423,1423,1
20241007,114800,43819463,1419,1419,1419,1419,53
20241007,114700,43744256,1423,1423,1423,1423,0
20241007,114600,43744256,1423,1423,1423,1423,0
20241007,114500,43744256,1423,1423,1423,1423,0
20241007,114400,43744256,1423,1423,1423,1423,0
20241007,114300,43744256,1423,1423,1423,1423,0
20241007,114200,43744256,1423,1423,1423,1423,0
20241007,114100,43744256,1423,1423,1423,1423,0
20241007,114000,43744256,1423,1423,1423,1423,30
20241007,113900,43701566,1419,1419,1419,1419,500
20241007,113800,42992066,1423,1423,1423,1423,0
20241007,113700,42992066,1423,1423,1423,1423,0
20241007,113600,42992066,1423,1423,1423,1423,0
20241007,113500,42992066,1423,1423,1423,1423,0
20241007,113400,42992066,1423,1423,1423,1423,0
20241007,113300,42992066,1423,1423,1423,1423,0
20241007,113200,42992066,1423,1423,1423,1423,1
20241007,113100,42990643,1419,1419,1419,1419,0
20241007,113000,42990643,1419,1419,1419,1419,1
20241007,112900,42989224,1423,1423,1423,1423,0
20241007,112800,42989224,1423,1418,1423,1418,4
20241007,112700,42983547,1423,1423,1423,1423,0
20241007,112600,42983547,1423,1423,1423,1423,1
20241007,112500,42982124,1420,1420,1420,1420,0
20241007,112400,42982124,1420,1420,1420,1420,0
20241007,112300,42982124,1420,1420,1420,1420,265
20241007,112200,42605824,1423,1423,1423,1423,0
20241007,112100,42605824,1423,1423,1423,1423,0
20241007,112000,42605824,1423,1423,1423,1423,0
20241007,111900,42605824,1423,1423,1423,1423,0
20241007,111800,42605824,1423,1423,1423,1423,0
20241007,111700,42605824,1423,1423,1423,1423,0
20241007,111600,42605824,1423,1423,1423,1423,1
20241007,111500,42604401,1417,1417,1417,1417,0
20241007,111400,42604401,1417,1417,1417,1417,0
20241007,111300,42604401,1417,1417,1417,1417,0
20241007,111200,42604401,1417,1423,1423,1417,4
20241007,111100,42598727,1425,1417,1425,1413,2702
20241007,111000,38775018,1417,1418,1427,1417,749
20241007,110900,37713462,1419,1423,1423,1419,1562
20241007,110800,35495778,1423,1423,1423,1423,1
20241007,110700,35494355,1430,1423,1430,1423,81
20241007,110600,35379085,1430,1430,1430,1430,1
20241007,110500,35377655,1421,1421,1423,1421,2056
20241007,110400,32456075,1421,1421,1421,1421,200
20241007,110300,32171875,1421,1421,1421,1421,0
20241007,110200,32171875,1421,1421,1421,1421,0
20241007,110100,32171875,1421,1421,1421,1421,0
20241007,110000,32171875,1421,1417,1421,1417,15
20241007,105900,32150590,1416,1415,1416,1415,1574
20241007,105800,29922179,1415,1415,1415,1415,0
20241007,105700,29922179,1415,1414,1415,1414,5555
20241007,105600,22063931,1414,1414,1414,1414,0
20241007,105500,22063931,1414,1414,1414,1414,0
20241007,105400,22063931,1414,1414,1414,1413,363
20241007,105300,21550992,1414,1414,1414,1414,0
20241007,105200,21550992,1414,1414,1414,1414,22
20241007,105100,21519884,1413,1414,1414,1413,97
20241007,105000,21382820,1414,1414,1414,1414,0
20241007,104900,21382820,1414,1414,1414,1414,0
20241007,104800,21382820,1414,1414,1414,1414,0
20241007,104700,21382820,1414,1414,1414,1414,0
20241007,104600,21382820,1414,1414,1414,1414,0
20241007,104500,21382820,1414,1414,1414,1414,1
20241007,104400,21381406,1414,1414,1414,1414,100
20241007,104300,21240006,1414,1414,1414,1414,0
20241007,104200,21240006,1414,1414,1414,1414,900
20241007,104100,19967406,1414,1414,1414,1414,0
20241007,104000,19967406,1414,1414,1414,1414,0
20241007,103900,19967406,1414,1414,1414,1414,100
20241007,103800,19826006,1414,1414,1414,1413,151
20241007,103700,19612542,1414,1414,1414,1414,20
20241007,103600,19584262,1414,1414,1414,1414,0
20241007,103500,19584262,1414,1414,1414,1414,0
20241007,103400,19584262,1414,1414,1414,1414,40
20241007,103300,19527702,1414,1414,1414,1414,0
20241007,103200,19527702,1414,1414,1414,1414,0
20241007,103100,19527702,1414,1414,1414,1414,0
20241007,103000,19527702,1414,1414,1414,1414,10
20241007,102900,19513562,1414,1414,1414,1414,0
20241007,102800,19513562,1414,1414,1414,1414,0
20241007,102700,19513562,1414,1414,1414,1414,0
20241007,102600,19513562,1414,1414,1414,1414,0
20241007,102500,19513562,1414,1414,1414,1414,0
20241007,102400,19513562,1414,1414,1414,1414,0
20241007,102300,19513562,1414,1414,1414,1414,0
20241007,102200,19513562,1414,1414,1414,1414,0
20241007,102100,19513562,1414,1414,1414,1414,50
20241007,102000,19442862,1415,1414,1415,1413,1611
20241007,101900,17164791,1414,1414,1414,1414,0
20241007,101800,17164791,1414,1414,1414,1414,500
20241007,101700,16457791,1413,1413,1413,1413,10
20241007,101600,16443661,1413,1413,1413,1413,0
20241007,101500,16443661,1413,1413,1413,1413,100
20241007,101400,16302361,1413,1413,1413,1413,10
20241007,101300,16288231,1413,1413,1413,1413,0
20241007,101200,16288231,1413,1413,1413,1413,0
20241007,101100,16288231,1413,1413,1413,1413,72
20241007,101000,16186495,1407,1407,1407,1407,0
20241007,100900,16186495,1407,1407,1407,1407,0
20241007,100800,16186495,1407,1407,1407,1407,159
20241007,100700,15962782,1413,1413,1413,1413,0
20241007,100600,15962782,1413,1412,1413,1412,18
20241007,100500,15937365,1412,1412,1412,1412,50
20241007,100400,15866765,1412,1412,1412,1412,533
20241007,100300,15114169,1412,1412,1412,1412,11
20241007,100200,15098637,1412,1412,1412,1412,2
20241007,100100,15095813,1412,1412,1412,1412,2
20241007,100000,15092989,1407,1407,1407,1407,49
20241007,095900,15024046,1405,1405,1405,1405,0
20241007,095800,15024046,1405,1405,1405,1405,0
20241007,095700,15024046,1405,1405,1405,1405,0
20241007,095600,15024046,1405,1405,1405,1405,0
20241007,095500,15024046,1405,1405,1405,1405,0
20241007,095400,15024046,1405,1405,1405,1405,0
20241007,095300,15024046,1405,1407,1407,1405,500
20241007,095200,14321099,1406,1406,1406,1406,0
20241007,095100,14321099,1406,1406,1406,1406,0
20241007,095000,14321099,1406,1406,1406,1406,5
20241007,094900,14314069,1413,1413,1413,1413,44
20241007,094800,14251897,1407,1408,1413,1407,2601
20241007,094700,10591205,1413,1413,1413,1413,5
20241007,094600,10584140,1413,1413,1413,1413,13
20241007,094500,10565771,1413,1413,1413,1413,12
20241007,094400,10548815,1413,1413,1413,1413,1
20241007,094300,10547402,1413,1413,1413,1413,0
20241007,094200,10547402,1413,1413,1413,1413,0
20241007,094100,10547402,1413,1413,1413,1413,0
20241007,094000,10547402,1413,1408,1413,1408,21
20241007,093900,10517829,1417,1417,1417,1417,0
20241007,093800,10517829,1417,1417,1417,1417,0
20241007,093700,10517829,1417,1417,1417,1417,0
20241007,093600,10517829,1417,1417,1417,1417,0
20241007,093500,10517829,1417,1410,1417,1408,907
20241007,093400,9235997,1410,1411,1411,1410,103
20241007,093300,9090766,1411,1413,1413,1411,325
20241007,093200,8631957,1413,1413,1413,1413,0
20241007,093100,8631957,1413,1413,1413,1413,854
20241007,093000,7425255,1419,1419,1419,1419,19
20241007,092900,7398294,1419,1419,1419,1419,0
20241007,092800,7398294,1419,1419,1419,1419,0
20241007,092700,7398294,1419,1419,1419,1419,0
20241007,092600,7398294,1419,1419,1419,1419,0
20241007,092500,7398294,1419,1419,1419,1419,4
20241007,092400,7392618,1419,1419,1419,1419,0
20241007,092300,7392618,1419,1419,1419,1419,1
20241007,092200,7391199,1419,1419,1419,1419,0
20241007,092100,7391199,1419,1419,1419,1419,0
20241007,092000,7391199,1419,1419,1419,1419,0
20241007,091900,7391199,1419,1419,1419,1419,0
20241007,091800,7391199,1419,1419,1419,1419,0
20241007,091700,7391199,1419,1419,1419,1419,0
20241007,091600,7391199,1419,1419,1419,1419,1
20241007,091500,7389780,1413,1413,1413,1413,0
20241007,091400,7389780,1413,1413,1413,1413,0
20241007,091300,7389780,1413,1413,1413,1413,1
20241007,091200,7388367,1413,1413,1413,1413,0
20241007,091100,7388367,1413,1413,1413,1413,2112
20241007,091000,4404111,1413,1413,1413,1413,0
20241007,090900,4404111,1413,1414,1414,1413,2000
20241007,090800,1576151,1419,1419,1419,1419,0
20241007,090700,1576151,1419,1419,1419,1419,0
20241007,090600,1576151,1419,1419,1419,1419,1
20241007,090500,1574732,1414,1414,1414,1414,102
20241007,090400,1430504,1415,1419,1419,1415,215
20241007,090300,1126134,1421,1429,1430,1421,13
20241007,090200,1107594,1431,1431,1431,1431,0
20241007,090100,1107594,1431,1431,1431,1431,0
20241007,090000,1107594,1431,1431,1431,1431,774