KissMeData/299170/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212900,72072887,1525,1525,1525,1525,518
20241007,212800,72072887,1525,1525,1525,1525,0
20241007,212700,72072887,1525,1525,1525,1525,0
20241007,212600,72072887,1525,1525,1525,1525,0
20241007,212500,72072887,1525,1525,1525,1525,0
20241007,212400,72072887,1525,1525,1525,1525,0
20241007,212300,72072887,1525,1525,1525,1525,0
20241007,212200,72072887,1525,1525,1525,1525,0
20241007,212100,72072887,1525,1525,1525,1525,0
20241007,212000,72072887,1525,1525,1525,1525,0
20241007,211900,72072887,1525,1525,1525,1525,0
20241007,211800,72072887,1525,1525,1525,1525,0
20241007,211700,72072887,1525,1525,1525,1525,0
20241007,211600,72072887,1525,1525,1525,1525,0
20241007,211500,72072887,1525,1525,1525,1525,0
20241007,211400,72072887,1525,1525,1525,1525,0
20241007,211300,72072887,1525,1525,1525,1525,0
20241007,211200,72072887,1525,1525,1525,1525,0
20241007,211100,72072887,1525,1525,1525,1525,0
20241007,211000,72072887,1525,1525,1525,1525,0
20241007,210900,72072887,1525,1525,1525,1525,0
20241007,210800,72072887,1525,1525,1525,1525,0
20241007,210700,72072887,1525,1525,1525,1525,0
20241007,210600,72072887,1525,1525,1525,1525,0
20241007,210500,72072887,1525,1525,1525,1525,0
20241007,210400,72072887,1525,1525,1525,1525,0
20241007,210300,72072887,1525,1525,1525,1525,0
20241007,210200,72072887,1525,1525,1525,1525,0
20241007,210100,72072887,1525,1525,1525,1525,0
20241007,210000,72072887,1525,1525,1525,1525,0
20241007,205900,72072887,1525,1525,1525,1525,518
20241007,205800,72072887,1525,1525,1525,1525,0
20241007,205700,72072887,1525,1525,1525,1525,0
20241007,205600,72072887,1525,1525,1525,1525,0
20241007,205500,72072887,1525,1525,1525,1525,0
20241007,205400,72072887,1525,1525,1525,1525,0
20241007,205300,72072887,1525,1525,1525,1525,0
20241007,205200,72072887,1525,1525,1525,1525,0
20241007,205100,72072887,1525,1525,1525,1525,0
20241007,205000,72072887,1525,1525,1525,1525,0
20241007,204900,72072887,1525,1525,1525,1525,0
20241007,204800,72072887,1525,1525,1525,1525,0
20241007,204700,72072887,1525,1525,1525,1525,0
20241007,204600,72072887,1525,1525,1525,1525,0
20241007,204500,72072887,1525,1525,1525,1525,0
20241007,204400,72072887,1525,1525,1525,1525,0
20241007,204300,72072887,1525,1525,1525,1525,0
20241007,204200,72072887,1525,1525,1525,1525,0
20241007,204100,72072887,1525,1525,1525,1525,0
20241007,204000,72072887,1525,1525,1525,1525,0
20241007,203900,72072887,1525,1525,1525,1525,0
20241007,203800,72072887,1525,1525,1525,1525,0
20241007,203700,72072887,1525,1525,1525,1525,0
20241007,203600,72072887,1525,1525,1525,1525,0
20241007,203500,72072887,1525,1525,1525,1525,0
20241007,203400,72072887,1525,1525,1525,1525,0
20241007,203300,72072887,1525,1525,1525,1525,0
20241007,203200,72072887,1525,1525,1525,1525,0
20241007,203100,72072887,1525,1525,1525,1525,0
20241007,203000,72072887,1525,1525,1525,1525,0
20241007,202900,72072887,1525,1525,1525,1525,518
20241007,202800,72072887,1525,1525,1525,1525,0
20241007,202700,72072887,1525,1525,1525,1525,0
20241007,202600,72072887,1525,1525,1525,1525,0
20241007,202500,72072887,1525,1525,1525,1525,0
20241007,202400,72072887,1525,1525,1525,1525,0
20241007,202300,72072887,1525,1525,1525,1525,0
20241007,202200,72072887,1525,1525,1525,1525,0
20241007,202100,72072887,1525,1525,1525,1525,0
20241007,202000,72072887,1525,1525,1525,1525,0
20241007,201900,72072887,1525,1525,1525,1525,0
20241007,201800,72072887,1525,1525,1525,1525,0
20241007,201700,72072887,1525,1525,1525,1525,0
20241007,201600,72072887,1525,1525,1525,1525,0
20241007,201500,72072887,1525,1525,1525,1525,0
20241007,201400,72072887,1525,1525,1525,1525,0
20241007,201300,72072887,1525,1525,1525,1525,0
20241007,201200,72072887,1525,1525,1525,1525,0
20241007,201100,72072887,1525,1525,1525,1525,0
20241007,201000,72072887,1525,1525,1525,1525,0
20241007,200900,72072887,1525,1525,1525,1525,0
20241007,200800,72072887,1525,1525,1525,1525,0
20241007,200700,72072887,1525,1525,1525,1525,0
20241007,200600,72072887,1525,1525,1525,1525,0
20241007,200500,72072887,1525,1525,1525,1525,0
20241007,200400,72072887,1525,1525,1525,1525,0
20241007,200300,72072887,1525,1525,1525,1525,0
20241007,200200,72072887,1525,1525,1525,1525,0
20241007,200100,72072887,1525,1525,1525,1525,0
20241007,200000,72072887,1525,1525,1525,1525,0
20241007,195900,72072887,1525,1525,1525,1525,518
20241007,195800,72072887,1525,1525,1525,1525,0
20241007,195700,72072887,1525,1525,1525,1525,0
20241007,195600,72072887,1525,1525,1525,1525,0
20241007,195500,72072887,1525,1525,1525,1525,0
20241007,195400,72072887,1525,1525,1525,1525,0
20241007,195300,72072887,1525,1525,1525,1525,0
20241007,195200,72072887,1525,1525,1525,1525,0
20241007,195100,72072887,1525,1525,1525,1525,0
20241007,195000,72072887,1525,1525,1525,1525,0
20241007,194900,72072887,1525,1525,1525,1525,0
20241007,194800,72072887,1525,1525,1525,1525,0
20241007,194700,72072887,1525,1525,1525,1525,0
20241007,194600,72072887,1525,1525,1525,1525,0
20241007,194500,72072887,1525,1525,1525,1525,0
20241007,194400,72072887,1525,1525,1525,1525,0
20241007,194300,72072887,1525,1525,1525,1525,0
20241007,194200,72072887,1525,1525,1525,1525,0
20241007,194100,72072887,1525,1525,1525,1525,0
20241007,194000,72072887,1525,1525,1525,1525,0
20241007,193900,72072887,1525,1525,1525,1525,0
20241007,193800,72072887,1525,1525,1525,1525,0
20241007,193700,72072887,1525,1525,1525,1525,0
20241007,193600,72072887,1525,1525,1525,1525,0
20241007,193500,72072887,1525,1525,1525,1525,0
20241007,193400,72072887,1525,1525,1525,1525,0
20241007,193300,72072887,1525,1525,1525,1525,0
20241007,193200,72072887,1525,1525,1525,1525,0
20241007,193100,72072887,1525,1525,1525,1525,0
20241007,193000,72072887,1525,1525,1525,1525,0
20241007,192900,72072887,1525,1525,1525,1525,518
20241007,192800,72072887,1525,1525,1525,1525,0
20241007,192700,72072887,1525,1525,1525,1525,0
20241007,192600,72072887,1525,1525,1525,1525,0
20241007,192500,72072887,1525,1525,1525,1525,0
20241007,192400,72072887,1525,1525,1525,1525,0
20241007,192300,72072887,1525,1525,1525,1525,0
20241007,192200,72072887,1525,1525,1525,1525,0
20241007,192100,72072887,1525,1525,1525,1525,0
20241007,192000,72072887,1525,1525,1525,1525,0
20241007,191900,72072887,1525,1525,1525,1525,0
20241007,191800,72072887,1525,1525,1525,1525,0
20241007,191700,72072887,1525,1525,1525,1525,0
20241007,191600,72072887,1525,1525,1525,1525,0
20241007,191500,72072887,1525,1525,1525,1525,0
20241007,191400,72072887,1525,1525,1525,1525,0
20241007,191300,72072887,1525,1525,1525,1525,0
20241007,191200,72072887,1525,1525,1525,1525,0
20241007,191100,72072887,1525,1525,1525,1525,0
20241007,191000,72072887,1525,1525,1525,1525,0
20241007,190900,72072887,1525,1525,1525,1525,0
20241007,190800,72072887,1525,1525,1525,1525,0
20241007,190700,72072887,1525,1525,1525,1525,0
20241007,190600,72072887,1525,1525,1525,1525,0
20241007,190500,72072887,1525,1525,1525,1525,0
20241007,190400,72072887,1525,1525,1525,1525,0
20241007,190300,72072887,1525,1525,1525,1525,0
20241007,190200,72072887,1525,1525,1525,1525,0
20241007,190100,72072887,1525,1525,1525,1525,0
20241007,190000,72072887,1525,1525,1525,1525,0
20241007,185900,72072887,1525,1525,1525,1525,518
20241007,185800,72072887,1525,1525,1525,1525,0
20241007,185700,72072887,1525,1525,1525,1525,0
20241007,185600,72072887,1525,1525,1525,1525,0
20241007,185500,72072887,1525,1525,1525,1525,0
20241007,185400,72072887,1525,1525,1525,1525,0
20241007,185300,72072887,1525,1525,1525,1525,0
20241007,185200,72072887,1525,1525,1525,1525,0
20241007,185100,72072887,1525,1525,1525,1525,0
20241007,185000,72072887,1525,1525,1525,1525,0
20241007,184900,72072887,1525,1525,1525,1525,0
20241007,184800,72072887,1525,1525,1525,1525,0
20241007,184700,72072887,1525,1525,1525,1525,0
20241007,184600,72072887,1525,1525,1525,1525,0
20241007,184500,72072887,1525,1525,1525,1525,0
20241007,184400,72072887,1525,1525,1525,1525,0
20241007,184300,72072887,1525,1525,1525,1525,0
20241007,184200,72072887,1525,1525,1525,1525,0
20241007,184100,72072887,1525,1525,1525,1525,0
20241007,184000,72072887,1525,1525,1525,1525,0
20241007,183900,72072887,1525,1525,1525,1525,0
20241007,183800,72072887,1525,1525,1525,1525,0
20241007,183700,72072887,1525,1525,1525,1525,0
20241007,183600,72072887,1525,1525,1525,1525,0
20241007,183500,72072887,1525,1525,1525,1525,0
20241007,183400,72072887,1525,1525,1525,1525,0
20241007,183300,72072887,1525,1525,1525,1525,0
20241007,183200,72072887,1525,1525,1525,1525,0
20241007,183100,72072887,1525,1525,1525,1525,0
20241007,183000,72072887,1525,1525,1525,1525,0
20241007,182900,72072887,1525,1525,1525,1525,518
20241007,182800,72072887,1525,1525,1525,1525,0
20241007,182700,72072887,1525,1525,1525,1525,0
20241007,182600,72072887,1525,1525,1525,1525,0
20241007,182500,72072887,1525,1525,1525,1525,0
20241007,182400,72072887,1525,1525,1525,1525,0
20241007,182300,72072887,1525,1525,1525,1525,0
20241007,182200,72072887,1525,1525,1525,1525,0
20241007,182100,72072887,1525,1525,1525,1525,0
20241007,182000,72072887,1525,1525,1525,1525,0
20241007,181900,72072887,1525,1525,1525,1525,0
20241007,181800,72072887,1525,1525,1525,1525,0
20241007,181700,72072887,1525,1525,1525,1525,0
20241007,181600,72072887,1525,1525,1525,1525,0
20241007,181500,72072887,1525,1525,1525,1525,0
20241007,181400,72072887,1525,1525,1525,1525,0
20241007,181300,72072887,1525,1525,1525,1525,0
20241007,181200,72072887,1525,1525,1525,1525,0
20241007,181100,72072887,1525,1525,1525,1525,0
20241007,181000,72072887,1525,1525,1525,1525,0
20241007,180900,72072887,1525,1525,1525,1525,0
20241007,180800,72072887,1525,1525,1525,1525,0
20241007,180700,72072887,1525,1525,1525,1525,0
20241007,180600,72072887,1525,1525,1525,1525,0
20241007,180500,72072887,1525,1525,1525,1525,0
20241007,180400,72072887,1525,1525,1525,1525,0
20241007,180300,72072887,1525,1525,1525,1525,0
20241007,180200,72072887,1525,1525,1525,1525,0
20241007,180100,72072887,1525,1525,1525,1525,0
20241007,180000,72072887,1525,1525,1525,1525,0
20241007,175900,72072887,1525,1525,1525,1525,518
20241007,175800,72072887,1525,1525,1525,1525,0
20241007,175700,72072887,1525,1525,1525,1525,0
20241007,175600,72072887,1525,1525,1525,1525,0
20241007,175500,72072887,1525,1525,1525,1525,0
20241007,175400,72072887,1525,1525,1525,1525,0
20241007,175300,72072887,1525,1525,1525,1525,0
20241007,175200,72072887,1525,1525,1525,1525,0
20241007,175100,72072887,1525,1525,1525,1525,0
20241007,175000,72072887,1525,1525,1525,1525,0
20241007,174900,72072887,1525,1525,1525,1525,0
20241007,174800,72072887,1525,1525,1525,1525,0
20241007,174700,72072887,1525,1525,1525,1525,0
20241007,174600,72072887,1525,1525,1525,1525,0
20241007,174500,72072887,1525,1525,1525,1525,0
20241007,174400,72072887,1525,1525,1525,1525,0
20241007,174300,72072887,1525,1525,1525,1525,0
20241007,174200,72072887,1525,1525,1525,1525,0
20241007,174100,72072887,1525,1525,1525,1525,0
20241007,174000,72072887,1525,1525,1525,1525,0
20241007,173900,72072887,1525,1525,1525,1525,0
20241007,173800,72072887,1525,1525,1525,1525,0
20241007,173700,72072887,1525,1525,1525,1525,0
20241007,173600,72072887,1525,1525,1525,1525,0
20241007,173500,72072887,1525,1525,1525,1525,0
20241007,173400,72072887,1525,1525,1525,1525,0
20241007,173300,72072887,1525,1525,1525,1525,0
20241007,173200,72072887,1525,1525,1525,1525,0
20241007,173100,72072887,1525,1525,1525,1525,0
20241007,173000,72072887,1525,1525,1525,1525,0
20241007,172900,72072887,1525,1525,1525,1525,518
20241007,172800,72072887,1525,1525,1525,1525,0
20241007,172700,72072887,1525,1525,1525,1525,0
20241007,172600,72072887,1525,1525,1525,1525,0
20241007,172500,72072887,1525,1525,1525,1525,0
20241007,172400,72072887,1525,1525,1525,1525,0
20241007,172300,72072887,1525,1525,1525,1525,0
20241007,172200,72072887,1525,1525,1525,1525,0
20241007,172100,72072887,1525,1525,1525,1525,0
20241007,172000,72072887,1525,1525,1525,1525,0
20241007,171900,72072887,1525,1525,1525,1525,0
20241007,171800,72072887,1525,1525,1525,1525,0
20241007,171700,72072887,1525,1525,1525,1525,0
20241007,171600,72072887,1525,1525,1525,1525,0
20241007,171500,72072887,1525,1525,1525,1525,0
20241007,171400,72072887,1525,1525,1525,1525,0
20241007,171300,72072887,1525,1525,1525,1525,0
20241007,171200,72072887,1525,1525,1525,1525,0
20241007,171100,72072887,1525,1525,1525,1525,0
20241007,171000,72072887,1525,1525,1525,1525,0
20241007,170900,72072887,1525,1525,1525,1525,0
20241007,170800,72072887,1525,1525,1525,1525,0
20241007,170700,72072887,1525,1525,1525,1525,0
20241007,170600,72072887,1525,1525,1525,1525,0
20241007,170500,72072887,1525,1525,1525,1525,0
20241007,170400,72072887,1525,1525,1525,1525,0
20241007,170300,72072887,1525,1525,1525,1525,0
20241007,170200,72072887,1525,1525,1525,1525,0
20241007,170100,72072887,1525,1525,1525,1525,0
20241007,170000,72072887,1525,1525,1525,1525,0
20241007,165900,72072887,1525,1525,1525,1525,518
20241007,165800,72072887,1525,1525,1525,1525,0
20241007,165700,72072887,1525,1525,1525,1525,0
20241007,165600,72072887,1525,1525,1525,1525,0
20241007,165500,72072887,1525,1525,1525,1525,0
20241007,165400,72072887,1525,1525,1525,1525,0
20241007,165300,72072887,1525,1525,1525,1525,0
20241007,165200,72072887,1525,1525,1525,1525,0
20241007,165100,72072887,1525,1525,1525,1525,0
20241007,165000,72072887,1525,1525,1525,1525,0
20241007,164900,72072887,1525,1525,1525,1525,0
20241007,164800,72072887,1525,1525,1525,1525,0
20241007,164700,72072887,1525,1525,1525,1525,0
20241007,164600,72072887,1525,1525,1525,1525,0
20241007,164500,72072887,1525,1525,1525,1525,0
20241007,164400,72072887,1525,1525,1525,1525,0
20241007,164300,72072887,1525,1525,1525,1525,0
20241007,164200,72072887,1525,1525,1525,1525,0
20241007,164100,72072887,1525,1525,1525,1525,0
20241007,164000,72072887,1525,1525,1525,1525,0
20241007,163900,72072887,1525,1525,1525,1525,0
20241007,163800,72072887,1525,1525,1525,1525,0
20241007,163700,72072887,1525,1525,1525,1525,0
20241007,163600,72072887,1525,1525,1525,1525,0
20241007,163500,72072887,1525,1525,1525,1525,0
20241007,163400,72072887,1525,1525,1525,1525,0
20241007,163300,72072887,1525,1525,1525,1525,0
20241007,163200,72072887,1525,1525,1525,1525,0
20241007,163100,72072887,1525,1525,1525,1525,0
20241007,163000,72072887,1525,1525,1525,1525,0
20241007,162900,72072887,1525,1525,1525,1525,518
20241007,162800,72072887,1525,1525,1525,1525,0
20241007,162700,72072887,1525,1525,1525,1525,0
20241007,162600,72072887,1525,1525,1525,1525,0
20241007,162500,72072887,1525,1525,1525,1525,0
20241007,162400,72072887,1525,1525,1525,1525,0
20241007,162300,72072887,1525,1525,1525,1525,0
20241007,162200,72072887,1525,1525,1525,1525,0
20241007,162100,72072887,1525,1525,1525,1525,0
20241007,162000,72072887,1525,1525,1525,1525,0
20241007,161900,72072887,1525,1525,1525,1525,0
20241007,161800,72072887,1525,1525,1525,1525,0
20241007,161700,72072887,1525,1525,1525,1525,0
20241007,161600,72072887,1525,1525,1525,1525,0
20241007,161500,72072887,1525,1525,1525,1525,0
20241007,161400,72072887,1525,1525,1525,1525,0
20241007,161300,72072887,1525,1525,1525,1525,0
20241007,161200,72072887,1525,1525,1525,1525,0
20241007,161100,72072887,1525,1525,1525,1525,0
20241007,161000,72072887,1525,1525,1525,1525,0
20241007,160900,72072887,1525,1525,1525,1525,0
20241007,160800,72072887,1525,1525,1525,1525,0
20241007,160700,72072887,1525,1525,1525,1525,0
20241007,160600,72072887,1525,1525,1525,1525,0
20241007,160500,72072887,1525,1525,1525,1525,0
20241007,160400,72072887,1525,1525,1525,1525,0
20241007,160300,72072887,1525,1525,1525,1525,0
20241007,160200,72072887,1525,1525,1525,1525,0
20241007,160100,72072887,1525,1525,1525,1525,0
20241007,160000,72072887,1525,1525,1525,1525,0
20241007,155900,72072887,1525,1525,1525,1525,518
20241007,155800,72072887,1525,1525,1525,1525,0
20241007,155700,72072887,1525,1525,1525,1525,0
20241007,155600,72072887,1525,1525,1525,1525,0
20241007,155500,72072887,1525,1525,1525,1525,0
20241007,155400,72072887,1525,1525,1525,1525,0
20241007,155300,72072887,1525,1525,1525,1525,0
20241007,155200,72072887,1525,1525,1525,1525,0
20241007,155100,72072887,1525,1525,1525,1525,0
20241007,155000,72072887,1525,1525,1525,1525,0
20241007,154900,72072887,1525,1525,1525,1525,0
20241007,154800,72072887,1525,1525,1525,1525,0
20241007,154700,72072887,1525,1525,1525,1525,0
20241007,154600,72072887,1525,1525,1525,1525,0
20241007,154500,72072887,1525,1525,1525,1525,0
20241007,154400,72072887,1525,1525,1525,1525,0
20241007,154300,72072887,1525,1525,1525,1525,0
20241007,154200,72072887,1525,1525,1525,1525,0
20241007,154100,72072887,1525,1525,1525,1525,0
20241007,154000,72072887,1525,1525,1525,1525,0
20241007,153900,72072887,1525,1525,1525,1525,0
20241007,153800,72072887,1525,1525,1525,1525,0
20241007,153700,72072887,1525,1525,1525,1525,0
20241007,153600,72072887,1525,1525,1525,1525,0
20241007,153500,72072887,1525,1525,1525,1525,0
20241007,153400,72072887,1525,1525,1525,1525,0
20241007,153300,72072887,1525,1525,1525,1525,0
20241007,153200,72072887,1525,1525,1525,1525,0
20241007,153100,72072887,1525,1525,1525,1525,0
20241007,153000,72072887,1525,1525,1525,1525,518
20241007,152900,71282937,1527,1527,1527,1527,0
20241007,152800,71282937,1527,1527,1527,1527,0
20241007,152700,71282937,1527,1527,1527,1527,0
20241007,152600,71282937,1527,1527,1527,1527,0
20241007,152500,71282937,1527,1527,1527,1527,0
20241007,152400,71282937,1527,1527,1527,1527,0
20241007,152300,71282937,1527,1527,1527,1527,0
20241007,152200,71282937,1527,1527,1527,1527,0
20241007,152100,71282937,1527,1527,1527,1527,0
20241007,152000,71282937,1527,1527,1527,1527,0
20241007,151900,71282937,1527,1527,1527,1527,0
20241007,151800,71282937,1527,1527,1527,1527,0
20241007,151700,71282937,1527,1526,1527,1526,35
20241007,151600,71229512,1516,1522,1526,1516,5105
20241007,151500,63449568,1522,1522,1522,1522,0
20241007,151400,63449568,1522,1522,1522,1522,0
20241007,151300,63449568,1522,1522,1522,1522,0
20241007,151200,63449568,1522,1522,1522,1522,300
20241007,151100,62992968,1522,1522,1522,1522,0
20241007,151000,62992968,1522,1516,1522,1516,26
20241007,150900,62953546,1522,1522,1522,1522,0
20241007,150800,62953546,1522,1522,1522,1522,1
20241007,150700,62952024,1516,1516,1516,1516,0
20241007,150600,62952024,1516,1523,1523,1516,151
20241007,150500,62722058,1523,1523,1523,1523,0
20241007,150400,62722058,1523,1523,1523,1523,0
20241007,150300,62722058,1523,1523,1523,1523,0
20241007,150200,62722058,1523,1523,1523,1523,0
20241007,150100,62722058,1523,1523,1523,1523,0
20241007,150000,62722058,1523,1523,1523,1523,0
20241007,145900,62722058,1523,1523,1523,1523,0
20241007,145800,62722058,1523,1523,1523,1523,1
20241007,145700,62720535,1516,1516,1516,1516,0
20241007,145600,62720535,1516,1523,1523,1516,199
20241007,145500,62417465,1524,1524,1524,1524,0
20241007,145400,62417465,1524,1524,1524,1524,0
20241007,145300,62417465,1524,1524,1524,1524,0
20241007,145200,62417465,1524,1524,1524,1524,0
20241007,145100,62417465,1524,1524,1524,1524,0
20241007,145000,62417465,1524,1524,1524,1524,0
20241007,144900,62417465,1524,1524,1524,1524,0
20241007,144800,62417465,1524,1524,1524,1524,0
20241007,144700,62417465,1524,1524,1524,1524,0
20241007,144600,62417465,1524,1524,1524,1524,0
20241007,144500,62417465,1524,1524,1524,1524,0
20241007,144400,62417465,1524,1524,1524,1524,0
20241007,144300,62417465,1524,1524,1524,1524,0
20241007,144200,62417465,1524,1524,1524,1524,1
20241007,144100,62415941,1515,1515,1515,1515,0
20241007,144000,62415941,1515,1515,1515,1515,0
20241007,143900,62415941,1515,1524,1524,1515,6
20241007,143800,62406806,1524,1524,1524,1524,0
20241007,143700,62406806,1524,1524,1524,1524,0
20241007,143600,62406806,1524,1524,1524,1524,0
20241007,143500,62406806,1524,1524,1524,1524,0
20241007,143400,62406806,1524,1524,1524,1524,0
20241007,143300,62406806,1524,1524,1524,1524,0
20241007,143200,62406806,1524,1524,1524,1524,0
20241007,143100,62406806,1524,1524,1524,1524,0
20241007,143000,62406806,1524,1524,1524,1524,0
20241007,142900,62406806,1524,1524,1524,1524,0
20241007,142800,62406806,1524,1524,1524,1524,0
20241007,142700,62406806,1524,1524,1524,1524,0
20241007,142600,62406806,1524,1524,1524,1524,0
20241007,142500,62406806,1524,1524,1524,1524,0
20241007,142400,62406806,1524,1524,1524,1524,0
20241007,142300,62406806,1524,1524,1524,1524,0
20241007,142200,62406806,1524,1524,1524,1524,0
20241007,142100,62406806,1524,1524,1524,1524,0
20241007,142000,62406806,1524,1524,1524,1524,0
20241007,141900,62406806,1524,1524,1524,1524,0
20241007,141800,62406806,1524,1524,1524,1524,151
20241007,141700,62176682,1515,1515,1515,1515,0
20241007,141600,62176682,1515,1515,1515,1515,10
20241007,141500,62161532,1517,1517,1517,1517,10
20241007,141400,62146362,1517,1517,1517,1517,0
20241007,141300,62146362,1517,1517,1517,1517,0
20241007,141200,62146362,1517,1517,1517,1517,1
20241007,141100,62144845,1517,1517,1517,1517,0
20241007,141000,62144845,1517,1517,1517,1517,0
20241007,140900,62144845,1517,1525,1525,1517,5
20241007,140800,62137228,1525,1525,1525,1525,0
20241007,140700,62137228,1525,1525,1525,1525,0
20241007,140600,62137228,1525,1525,1525,1525,0
20241007,140500,62137228,1525,1525,1525,1525,0
20241007,140400,62137228,1525,1525,1525,1525,0
20241007,140300,62137228,1525,1525,1525,1525,0
20241007,140200,62137228,1525,1525,1525,1525,0
20241007,140100,62137228,1525,1525,1525,1525,0
20241007,140000,62137228,1525,1525,1525,1525,29
20241007,135900,62093003,1517,1517,1517,1517,0
20241007,135800,62093003,1517,1517,1517,1517,0
20241007,135700,62093003,1517,1517,1517,1517,19
20241007,135600,62064180,1517,1517,1517,1517,0
20241007,135500,62064180,1517,1517,1517,1517,1
20241007,135400,62062663,1525,1525,1525,1525,0
20241007,135300,62062663,1525,1525,1525,1525,0
20241007,135200,62062663,1525,1525,1525,1525,0
20241007,135100,62062663,1525,1525,1525,1525,0
20241007,135000,62062663,1525,1525,1525,1525,0
20241007,134900,62062663,1525,1525,1525,1525,0
20241007,134800,62062663,1525,1525,1525,1525,0
20241007,134700,62062663,1525,1525,1525,1525,0
20241007,134600,62062663,1525,1525,1525,1525,0
20241007,134500,62062663,1525,1525,1525,1525,0
20241007,134400,62062663,1525,1525,1525,1525,0
20241007,134300,62062663,1525,1525,1525,1525,0
20241007,134200,62062663,1525,1525,1525,1525,0
20241007,134100,62062663,1525,1525,1525,1525,1
20241007,134000,62061138,1525,1525,1525,1525,0
20241007,133900,62061138,1525,1525,1525,1525,0
20241007,133800,62061138,1525,1525,1525,1525,5
20241007,133700,62053513,1524,1523,1524,1520,786
20241007,133600,60856402,1523,1520,1523,1520,17
20241007,133500,60830514,1523,1523,1523,1523,0
20241007,133400,60830514,1523,1523,1523,1523,0
20241007,133300,60830514,1523,1523,1523,1523,0
20241007,133200,60830514,1523,1523,1523,1523,0
20241007,133100,60830514,1523,1523,1523,1523,0
20241007,133000,60830514,1523,1523,1523,1523,1
20241007,132900,60828991,1522,1522,1522,1522,0
20241007,132800,60828991,1522,1522,1522,1522,0
20241007,132700,60828991,1522,1522,1522,1522,0
20241007,132600,60828991,1522,1522,1522,1522,1
20241007,132500,60827469,1523,1523,1523,1523,1000
20241007,132400,59304469,1522,1522,1522,1522,0
20241007,132300,59304469,1522,1522,1522,1522,4
20241007,132200,59298381,1523,1522,1523,1522,293
20241007,132100,58852427,1516,1522,1522,1516,1515
20241007,132000,56551397,1522,1522,1522,1522,0
20241007,131900,56551397,1522,1522,1522,1522,0
20241007,131800,56551397,1522,1522,1522,1522,0
20241007,131700,56551397,1522,1522,1522,1522,0
20241007,131600,56551397,1522,1522,1522,1522,0
20241007,131500,56551397,1522,1522,1522,1522,0
20241007,131400,56551397,1522,1522,1522,1522,0
20241007,131300,56551397,1522,1522,1522,1522,99
20241007,131200,56400719,1522,1522,1522,1522,0
20241007,131100,56400719,1522,1522,1522,1522,0
20241007,131000,56400719,1522,1515,1522,1515,1633
20241007,130900,53922893,1516,1516,1516,1516,200
20241007,130800,53619693,1522,1522,1522,1522,0
20241007,130700,53619693,1522,1522,1522,1522,0
20241007,130600,53619693,1522,1522,1522,1522,0
20241007,130500,53619693,1522,1522,1522,1522,0
20241007,130400,53619693,1522,1522,1522,1522,0
20241007,130300,53619693,1522,1522,1522,1522,0
20241007,130200,53619693,1522,1522,1522,1522,0
20241007,130100,53619693,1522,1522,1522,1522,0
20241007,130000,53619693,1522,1522,1522,1522,0
20241007,125900,53619693,1522,1522,1522,1522,0
20241007,125800,53619693,1522,1522,1522,1522,0
20241007,125700,53619693,1522,1522,1522,1522,0
20241007,125600,53619693,1522,1522,1522,1522,0
20241007,125500,53619693,1522,1522,1522,1522,0
20241007,125400,53619693,1522,1522,1522,1522,0
20241007,125300,53619693,1522,1522,1522,1522,0
20241007,125200,53619693,1522,1522,1522,1522,0
20241007,125100,53619693,1522,1522,1522,1522,0
20241007,125000,53619693,1522,1522,1522,1522,0
20241007,124900,53619693,1522,1522,1522,1522,0
20241007,124800,53619693,1522,1522,1522,1522,0
20241007,124700,53619693,1522,1522,1522,1522,0
20241007,124600,53619693,1522,1522,1522,1522,1
20241007,124500,53618171,1516,1522,1522,1516,2
20241007,124400,53615133,1516,1516,1516,1516,1
20241007,124300,53613617,1522,1522,1522,1522,657
20241007,124200,52613663,1522,1522,1522,1522,0
20241007,124100,52613663,1522,1522,1522,1522,1
20241007,124000,52612141,1521,1521,1521,1521,0
20241007,123900,52612141,1521,1521,1521,1521,0
20241007,123800,52612141,1521,1521,1521,1521,0
20241007,123700,52612141,1521,1521,1521,1521,0
20241007,123600,52612141,1521,1521,1521,1521,0
20241007,123500,52612141,1521,1521,1521,1521,175
20241007,123400,52345966,1522,1522,1522,1522,0
20241007,123300,52345966,1522,1522,1522,1522,0
20241007,123200,52345966,1522,1522,1522,1522,0
20241007,123100,52345966,1522,1522,1522,1522,0
20241007,123000,52345966,1522,1522,1522,1522,1000
20241007,122900,50823966,1522,1522,1522,1522,0
20241007,122800,50823966,1522,1522,1522,1522,0
20241007,122700,50823966,1522,1522,1522,1522,0
20241007,122600,50823966,1522,1522,1522,1522,0
20241007,122500,50823966,1522,1522,1522,1522,0
20241007,122400,50823966,1522,1522,1522,1522,0
20241007,122300,50823966,1522,1522,1522,1522,0
20241007,122200,50823966,1522,1522,1522,1522,0
20241007,122100,50823966,1522,1522,1522,1522,0
20241007,122000,50823966,1522,1522,1522,1522,0
20241007,121900,50823966,1522,1522,1522,1522,0
20241007,121800,50823966,1522,1522,1522,1522,1
20241007,121700,50822444,1515,1515,1515,1515,0
20241007,121600,50822444,1515,1515,1515,1515,1
20241007,121500,50820929,1522,1522,1522,1522,0
20241007,121400,50820929,1522,1522,1522,1522,189
20241007,121300,50533271,1522,1522,1522,1522,0
20241007,121200,50533271,1522,1522,1522,1522,1
20241007,121100,50531749,1522,1522,1522,1522,1
20241007,121000,50530227,1515,1515,1515,1515,0
20241007,120900,50530227,1515,1515,1515,1515,0
20241007,120800,50530227,1515,1515,1515,1515,0
20241007,120700,50530227,1515,1520,1520,1515,51
20241007,120600,50452712,1522,1522,1522,1522,0
20241007,120500,50452712,1522,1522,1522,1522,0
20241007,120400,50452712,1522,1522,1522,1522,0
20241007,120300,50452712,1522,1522,1522,1522,0
20241007,120200,50452712,1522,1522,1522,1522,0
20241007,120100,50452712,1522,1521,1522,1521,1076
20241007,120000,48815455,1520,1515,1520,1515,239
20241007,115900,48452665,1508,1509,1509,1508,930
20241007,115800,47050215,1510,1510,1510,1510,145
20241007,115700,46831265,1515,1515,1515,1515,0
20241007,115600,46831265,1515,1515,1515,1515,0
20241007,115500,46831265,1515,1515,1515,1515,0
20241007,115400,46831265,1515,1515,1515,1515,0
20241007,115300,46831265,1515,1515,1515,1515,0
20241007,115200,46831265,1515,1515,1515,1515,0
20241007,115100,46831265,1515,1515,1515,1515,0
20241007,115000,46831265,1515,1515,1515,1515,0
20241007,114900,46831265,1515,1515,1515,1515,0
20241007,114800,46831265,1515,1515,1515,1515,0
20241007,114700,46831265,1515,1515,1515,1515,0
20241007,114600,46831265,1515,1515,1515,1515,0
20241007,114500,46831265,1515,1515,1515,1515,0
20241007,114400,46831265,1515,1515,1515,1515,0
20241007,114300,46831265,1515,1515,1515,1515,0
20241007,114200,46831265,1515,1515,1515,1515,0
20241007,114100,46831265,1515,1515,1515,1515,0
20241007,114000,46831265,1515,1515,1515,1515,1
20241007,113900,46829750,1508,1508,1508,1508,0
20241007,113800,46829750,1508,1512,1512,1508,565
20241007,113700,45976215,1519,1512,1519,1512,2
20241007,113600,45973184,1519,1519,1519,1519,131
20241007,113500,45774195,1519,1519,1519,1519,1
20241007,113400,45772676,1512,1512,1512,1512,0
20241007,113300,45772676,1512,1512,1512,1512,0
20241007,113200,45772676,1512,1512,1512,1512,0
20241007,113100,45772676,1512,1512,1512,1512,0
20241007,113000,45772676,1512,1512,1512,1512,0
20241007,112900,45772676,1512,1512,1512,1512,0
20241007,112800,45772676,1512,1512,1512,1512,0
20241007,112700,45772676,1512,1512,1512,1512,286
20241007,112600,45340244,1512,1512,1512,1512,170
20241007,112500,45083204,1512,1512,1512,1512,50
20241007,112400,45007604,1508,1508,1508,1508,912
20241007,112300,43632308,1508,1508,1508,1508,0
20241007,112200,43632308,1508,1508,1508,1508,668
20241007,112100,42624964,1512,1512,1512,1512,0
20241007,112000,42624964,1512,1512,1512,1512,0
20241007,111900,42624964,1512,1512,1512,1512,0
20241007,111800,42624964,1512,1512,1512,1512,0
20241007,111700,42624964,1512,1512,1512,1512,0
20241007,111600,42624964,1512,1512,1512,1512,0
20241007,111500,42624964,1512,1512,1512,1512,0
20241007,111400,42624964,1512,1512,1512,1512,0
20241007,111300,42624964,1512,1512,1512,1512,0
20241007,111200,42624964,1512,1512,1512,1512,0
20241007,111100,42624964,1512,1512,1512,1512,0
20241007,111000,42624964,1512,1512,1512,1512,0
20241007,110900,42624964,1512,1512,1512,1512,0
20241007,110800,42624964,1512,1512,1512,1512,0
20241007,110700,42624964,1512,1512,1512,1512,0
20241007,110600,42624964,1512,1512,1512,1512,0
20241007,110500,42624964,1512,1512,1512,1512,0
20241007,110400,42624964,1512,1512,1512,1512,0
20241007,110300,42624964,1512,1512,1512,1512,650
20241007,110200,41642164,1512,1512,1512,1512,0
20241007,110100,41642164,1512,1512,1512,1512,1
20241007,110000,41640652,1507,1507,1507,1507,0
20241007,105900,41640652,1507,1507,1507,1507,0
20241007,105800,41640652,1507,1507,1507,1507,0
20241007,105700,41640652,1507,1507,1507,1507,0
20241007,105600,41640652,1507,1507,1507,1507,0
20241007,105500,41640652,1507,1507,1507,1507,0
20241007,105400,41640652,1507,1507,1507,1507,0
20241007,105300,41640652,1507,1507,1507,1507,0
20241007,105200,41640652,1507,1507,1507,1507,314
20241007,105100,41167454,1506,1506,1506,1506,0
20241007,105000,41167454,1506,1506,1506,1506,0
20241007,104900,41167454,1506,1506,1506,1506,0
20241007,104800,41167454,1506,1506,1506,1506,0
20241007,104700,41167454,1506,1508,1508,1506,21
20241007,104600,41135814,1510,1510,1510,1510,0
20241007,104500,41135814,1510,1510,1510,1510,0
20241007,104400,41135814,1510,1510,1510,1510,0
20241007,104300,41135814,1510,1510,1510,1510,0
20241007,104200,41135814,1510,1510,1510,1510,0
20241007,104100,41135814,1510,1510,1510,1510,0
20241007,104000,41135814,1510,1510,1510,1510,0
20241007,103900,41135814,1510,1510,1510,1510,20
20241007,103800,41105614,1508,1510,1510,1508,311
20241007,103700,40636108,1511,1512,1512,1511,698
20241007,103600,39580752,1512,1512,1512,1512,0
20241007,103500,39580752,1512,1520,1520,1512,2
20241007,103400,39577720,1521,1521,1521,1521,0
20241007,103300,39577720,1521,1521,1521,1521,0
20241007,103200,39577720,1521,1521,1521,1521,0
20241007,103100,39577720,1521,1521,1521,1521,0
20241007,103000,39577720,1521,1521,1521,1521,0
20241007,102900,39577720,1521,1521,1521,1521,0
20241007,102800,39577720,1521,1521,1521,1521,0
20241007,102700,39577720,1521,1521,1521,1521,0
20241007,102600,39577720,1521,1521,1521,1521,0
20241007,102500,39577720,1521,1521,1521,1521,0
20241007,102400,39577720,1521,1521,1521,1521,0
20241007,102300,39577720,1521,1521,1521,1521,0
20241007,102200,39577720,1521,1521,1521,1521,0
20241007,102100,39577720,1521,1521,1521,1521,0
20241007,102000,39577720,1521,1521,1521,1521,0
20241007,101900,39577720,1521,1521,1521,1521,300
20241007,101800,39121420,1521,1521,1521,1521,1
20241007,101700,39119899,1520,1520,1520,1520,0
20241007,101600,39119899,1520,1520,1520,1520,1
20241007,101500,39118379,1511,1511,1511,1511,1
20241007,101400,39116868,1521,1521,1521,1521,0
20241007,101300,39116868,1521,1521,1521,1521,0
20241007,101200,39116868,1521,1521,1521,1521,10
20241007,101100,39101658,1521,1521,1521,1521,0
20241007,101000,39101658,1521,1521,1521,1521,1
20241007,100900,39100137,1521,1521,1521,1521,0
20241007,100800,39100137,1521,1521,1521,1521,0
20241007,100700,39100137,1521,1511,1521,1511,2
20241007,100600,39097105,1522,1522,1522,1522,0
20241007,100500,39097105,1522,1522,1522,1522,1
20241007,100400,39095583,1522,1522,1522,1522,1
20241007,100300,39094061,1511,1522,1522,1511,367
20241007,100200,38535498,1521,1520,1521,1520,1052
20241007,100100,36935407,1520,1517,1520,1517,1051
20241007,100000,35338990,1508,1517,1517,1508,101
20241007,095900,35185782,1518,1508,1518,1508,1021
20241007,095800,33637343,1508,1508,1508,1508,3000
20241007,095700,29113343,1516,1516,1516,1516,166
20241007,095600,28861687,1507,1507,1507,1507,140
20241007,095500,28650707,1516,1507,1516,1507,327
20241007,095400,28156325,1516,1516,1516,1516,209
20241007,095300,27839481,1514,1514,1514,1513,922
20241007,095200,26443775,1512,1511,1512,1511,328
20241007,095100,25947843,1511,1510,1511,1510,680
20241007,095000,24920875,1509,1508,1509,1508,370
20241007,094900,24362615,1508,1508,1508,1508,0
20241007,094800,24362615,1508,1508,1508,1508,0
20241007,094700,24362615,1508,1508,1508,1508,1
20241007,094600,24361107,1507,1508,1508,1496,3167
20241007,094500,19611942,1499,1499,1499,1499,710
20241007,094400,18547652,1508,1499,1508,1499,301
20241007,094300,18096444,1499,1500,1500,1499,679
20241007,094200,17078609,1508,1508,1508,1508,1
20241007,094100,17077101,1500,1500,1500,1500,0
20241007,094000,17077101,1500,1508,1508,1500,21
20241007,093900,17045441,1508,1508,1508,1508,0
20241007,093800,17045441,1508,1508,1508,1508,0
20241007,093700,17045441,1508,1508,1508,1508,0
20241007,093600,17045441,1508,1508,1508,1508,0
20241007,093500,17045441,1508,1499,1508,1499,601
20241007,093400,16144533,1500,1508,1508,1499,208
20241007,093300,15831998,1508,1508,1508,1508,0
20241007,093200,15831998,1508,1508,1508,1499,12
20241007,093100,15813911,1508,1508,1508,1508,0
20241007,093000,15813911,1508,1508,1508,1508,0
20241007,092900,15813911,1508,1508,1508,1508,0
20241007,092800,15813911,1508,1508,1508,1508,0
20241007,092700,15813911,1508,1508,1508,1508,1
20241007,092600,15812403,1498,1500,1500,1498,301
20241007,092500,15361188,1507,1508,1508,1507,115
20241007,092400,15187834,1511,1511,1511,1511,0
20241007,092300,15187834,1511,1511,1511,1511,0
20241007,092200,15187834,1511,1511,1511,1511,0
20241007,092100,15187834,1511,1510,1511,1508,35
20241007,092000,15134985,1511,1511,1511,1511,1
20241007,091900,15133474,1510,1510,1511,1510,23
20241007,091800,15098739,1501,1508,1508,1501,56
20241007,091700,15014298,1508,1509,1509,1508,202
20241007,091600,14709491,1509,1511,1511,1501,308
20241007,091500,14244187,1510,1510,1510,1510,0
20241007,091400,14244187,1510,1510,1510,1510,1
20241007,091300,14242677,1499,1499,1499,1499,1
20241007,091200,14241178,1510,1510,1510,1510,20
20241007,091100,14210978,1510,1499,1510,1499,2
20241007,091000,14207969,1510,1510,1510,1510,341
20241007,090900,13693059,1510,1508,1510,1508,459
20241007,090800,13000569,1510,1510,1510,1510,1
20241007,090700,12999059,1495,1502,1502,1495,1051
20241007,090600,11425780,1508,1508,1508,1508,594
20241007,090500,10530028,1510,1510,1510,1510,1
20241007,090400,10528518,1508,1508,1508,1508,203
20241007,090300,10222394,1500,1500,1500,1500,718
20241007,090200,9145394,1500,1500,1500,1500,100
20241007,090100,8995394,1498,1498,1498,1498,0
20241007,090000,8995394,1498,1494,1498,1494,6021