KissMeData/307280/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,213100,70925775,1385,1385,1385,1385,4813
20241007,213000,70925775,1385,1385,1385,1385,0
20241007,212900,70925775,1385,1385,1385,1385,0
20241007,212800,70925775,1385,1385,1385,1385,0
20241007,212700,70925775,1385,1385,1385,1385,0
20241007,212600,70925775,1385,1385,1385,1385,0
20241007,212500,70925775,1385,1385,1385,1385,0
20241007,212400,70925775,1385,1385,1385,1385,0
20241007,212300,70925775,1385,1385,1385,1385,0
20241007,212200,70925775,1385,1385,1385,1385,0
20241007,212100,70925775,1385,1385,1385,1385,0
20241007,212000,70925775,1385,1385,1385,1385,0
20241007,211900,70925775,1385,1385,1385,1385,0
20241007,211800,70925775,1385,1385,1385,1385,0
20241007,211700,70925775,1385,1385,1385,1385,0
20241007,211600,70925775,1385,1385,1385,1385,0
20241007,211500,70925775,1385,1385,1385,1385,0
20241007,211400,70925775,1385,1385,1385,1385,0
20241007,211300,70925775,1385,1385,1385,1385,0
20241007,211200,70925775,1385,1385,1385,1385,0
20241007,211100,70925775,1385,1385,1385,1385,0
20241007,211000,70925775,1385,1385,1385,1385,0
20241007,210900,70925775,1385,1385,1385,1385,0
20241007,210800,70925775,1385,1385,1385,1385,0
20241007,210700,70925775,1385,1385,1385,1385,0
20241007,210600,70925775,1385,1385,1385,1385,0
20241007,210500,70925775,1385,1385,1385,1385,0
20241007,210400,70925775,1385,1385,1385,1385,0
20241007,210300,70925775,1385,1385,1385,1385,0
20241007,210200,70925775,1385,1385,1385,1385,0
20241007,210100,70925775,1385,1385,1385,1385,4813
20241007,210000,70925775,1385,1385,1385,1385,0
20241007,205900,70925775,1385,1385,1385,1385,0
20241007,205800,70925775,1385,1385,1385,1385,0
20241007,205700,70925775,1385,1385,1385,1385,0
20241007,205600,70925775,1385,1385,1385,1385,0
20241007,205500,70925775,1385,1385,1385,1385,0
20241007,205400,70925775,1385,1385,1385,1385,0
20241007,205300,70925775,1385,1385,1385,1385,0
20241007,205200,70925775,1385,1385,1385,1385,0
20241007,205100,70925775,1385,1385,1385,1385,0
20241007,205000,70925775,1385,1385,1385,1385,0
20241007,204900,70925775,1385,1385,1385,1385,0
20241007,204800,70925775,1385,1385,1385,1385,0
20241007,204700,70925775,1385,1385,1385,1385,0
20241007,204600,70925775,1385,1385,1385,1385,0
20241007,204500,70925775,1385,1385,1385,1385,0
20241007,204400,70925775,1385,1385,1385,1385,0
20241007,204300,70925775,1385,1385,1385,1385,0
20241007,204200,70925775,1385,1385,1385,1385,0
20241007,204100,70925775,1385,1385,1385,1385,0
20241007,204000,70925775,1385,1385,1385,1385,0
20241007,203900,70925775,1385,1385,1385,1385,0
20241007,203800,70925775,1385,1385,1385,1385,0
20241007,203700,70925775,1385,1385,1385,1385,0
20241007,203600,70925775,1385,1385,1385,1385,0
20241007,203500,70925775,1385,1385,1385,1385,0
20241007,203400,70925775,1385,1385,1385,1385,0
20241007,203300,70925775,1385,1385,1385,1385,0
20241007,203200,70925775,1385,1385,1385,1385,0
20241007,203100,70925775,1385,1385,1385,1385,4813
20241007,203000,70925775,1385,1385,1385,1385,0
20241007,202900,70925775,1385,1385,1385,1385,0
20241007,202800,70925775,1385,1385,1385,1385,0
20241007,202700,70925775,1385,1385,1385,1385,0
20241007,202600,70925775,1385,1385,1385,1385,0
20241007,202500,70925775,1385,1385,1385,1385,0
20241007,202400,70925775,1385,1385,1385,1385,0
20241007,202300,70925775,1385,1385,1385,1385,0
20241007,202200,70925775,1385,1385,1385,1385,0
20241007,202100,70925775,1385,1385,1385,1385,0
20241007,202000,70925775,1385,1385,1385,1385,0
20241007,201900,70925775,1385,1385,1385,1385,0
20241007,201800,70925775,1385,1385,1385,1385,0
20241007,201700,70925775,1385,1385,1385,1385,0
20241007,201600,70925775,1385,1385,1385,1385,0
20241007,201500,70925775,1385,1385,1385,1385,0
20241007,201400,70925775,1385,1385,1385,1385,0
20241007,201300,70925775,1385,1385,1385,1385,0
20241007,201200,70925775,1385,1385,1385,1385,0
20241007,201100,70925775,1385,1385,1385,1385,0
20241007,201000,70925775,1385,1385,1385,1385,0
20241007,200900,70925775,1385,1385,1385,1385,0
20241007,200800,70925775,1385,1385,1385,1385,0
20241007,200700,70925775,1385,1385,1385,1385,0
20241007,200600,70925775,1385,1385,1385,1385,0
20241007,200500,70925775,1385,1385,1385,1385,0
20241007,200400,70925775,1385,1385,1385,1385,0
20241007,200300,70925775,1385,1385,1385,1385,0
20241007,200200,70925775,1385,1385,1385,1385,0
20241007,200100,70925775,1385,1385,1385,1385,4813
20241007,200000,70925775,1385,1385,1385,1385,0
20241007,195900,70925775,1385,1385,1385,1385,0
20241007,195800,70925775,1385,1385,1385,1385,0
20241007,195700,70925775,1385,1385,1385,1385,0
20241007,195600,70925775,1385,1385,1385,1385,0
20241007,195500,70925775,1385,1385,1385,1385,0
20241007,195400,70925775,1385,1385,1385,1385,0
20241007,195300,70925775,1385,1385,1385,1385,0
20241007,195200,70925775,1385,1385,1385,1385,0
20241007,195100,70925775,1385,1385,1385,1385,0
20241007,195000,70925775,1385,1385,1385,1385,0
20241007,194900,70925775,1385,1385,1385,1385,0
20241007,194800,70925775,1385,1385,1385,1385,0
20241007,194700,70925775,1385,1385,1385,1385,0
20241007,194600,70925775,1385,1385,1385,1385,0
20241007,194500,70925775,1385,1385,1385,1385,0
20241007,194400,70925775,1385,1385,1385,1385,0
20241007,194300,70925775,1385,1385,1385,1385,0
20241007,194200,70925775,1385,1385,1385,1385,0
20241007,194100,70925775,1385,1385,1385,1385,0
20241007,194000,70925775,1385,1385,1385,1385,0
20241007,193900,70925775,1385,1385,1385,1385,0
20241007,193800,70925775,1385,1385,1385,1385,0
20241007,193700,70925775,1385,1385,1385,1385,0
20241007,193600,70925775,1385,1385,1385,1385,0
20241007,193500,70925775,1385,1385,1385,1385,0
20241007,193400,70925775,1385,1385,1385,1385,0
20241007,193300,70925775,1385,1385,1385,1385,0
20241007,193200,70925775,1385,1385,1385,1385,0
20241007,193100,70925775,1385,1385,1385,1385,4813
20241007,193000,70925775,1385,1385,1385,1385,0
20241007,192900,70925775,1385,1385,1385,1385,0
20241007,192800,70925775,1385,1385,1385,1385,0
20241007,192700,70925775,1385,1385,1385,1385,0
20241007,192600,70925775,1385,1385,1385,1385,0
20241007,192500,70925775,1385,1385,1385,1385,0
20241007,192400,70925775,1385,1385,1385,1385,0
20241007,192300,70925775,1385,1385,1385,1385,0
20241007,192200,70925775,1385,1385,1385,1385,0
20241007,192100,70925775,1385,1385,1385,1385,0
20241007,192000,70925775,1385,1385,1385,1385,0
20241007,191900,70925775,1385,1385,1385,1385,0
20241007,191800,70925775,1385,1385,1385,1385,0
20241007,191700,70925775,1385,1385,1385,1385,0
20241007,191600,70925775,1385,1385,1385,1385,0
20241007,191500,70925775,1385,1385,1385,1385,0
20241007,191400,70925775,1385,1385,1385,1385,0
20241007,191300,70925775,1385,1385,1385,1385,0
20241007,191200,70925775,1385,1385,1385,1385,0
20241007,191100,70925775,1385,1385,1385,1385,0
20241007,191000,70925775,1385,1385,1385,1385,0
20241007,190900,70925775,1385,1385,1385,1385,0
20241007,190800,70925775,1385,1385,1385,1385,0
20241007,190700,70925775,1385,1385,1385,1385,0
20241007,190600,70925775,1385,1385,1385,1385,0
20241007,190500,70925775,1385,1385,1385,1385,0
20241007,190400,70925775,1385,1385,1385,1385,0
20241007,190300,70925775,1385,1385,1385,1385,0
20241007,190200,70925775,1385,1385,1385,1385,0
20241007,190100,70925775,1385,1385,1385,1385,4813
20241007,190000,70925775,1385,1385,1385,1385,0
20241007,185900,70925775,1385,1385,1385,1385,0
20241007,185800,70925775,1385,1385,1385,1385,0
20241007,185700,70925775,1385,1385,1385,1385,0
20241007,185600,70925775,1385,1385,1385,1385,0
20241007,185500,70925775,1385,1385,1385,1385,0
20241007,185400,70925775,1385,1385,1385,1385,0
20241007,185300,70925775,1385,1385,1385,1385,0
20241007,185200,70925775,1385,1385,1385,1385,0
20241007,185100,70925775,1385,1385,1385,1385,0
20241007,185000,70925775,1385,1385,1385,1385,0
20241007,184900,70925775,1385,1385,1385,1385,0
20241007,184800,70925775,1385,1385,1385,1385,0
20241007,184700,70925775,1385,1385,1385,1385,0
20241007,184600,70925775,1385,1385,1385,1385,0
20241007,184500,70925775,1385,1385,1385,1385,0
20241007,184400,70925775,1385,1385,1385,1385,0
20241007,184300,70925775,1385,1385,1385,1385,0
20241007,184200,70925775,1385,1385,1385,1385,0
20241007,184100,70925775,1385,1385,1385,1385,0
20241007,184000,70925775,1385,1385,1385,1385,0
20241007,183900,70925775,1385,1385,1385,1385,0
20241007,183800,70925775,1385,1385,1385,1385,0
20241007,183700,70925775,1385,1385,1385,1385,0
20241007,183600,70925775,1385,1385,1385,1385,0
20241007,183500,70925775,1385,1385,1385,1385,0
20241007,183400,70925775,1385,1385,1385,1385,0
20241007,183300,70925775,1385,1385,1385,1385,0
20241007,183200,70925775,1385,1385,1385,1385,0
20241007,183100,70925775,1385,1385,1385,1385,4813
20241007,183000,70925775,1385,1385,1385,1385,0
20241007,182900,70925775,1385,1385,1385,1385,0
20241007,182800,70925775,1385,1385,1385,1385,0
20241007,182700,70925775,1385,1385,1385,1385,0
20241007,182600,70925775,1385,1385,1385,1385,0
20241007,182500,70925775,1385,1385,1385,1385,0
20241007,182400,70925775,1385,1385,1385,1385,0
20241007,182300,70925775,1385,1385,1385,1385,0
20241007,182200,70925775,1385,1385,1385,1385,0
20241007,182100,70925775,1385,1385,1385,1385,0
20241007,182000,70925775,1385,1385,1385,1385,0
20241007,181900,70925775,1385,1385,1385,1385,0
20241007,181800,70925775,1385,1385,1385,1385,0
20241007,181700,70925775,1385,1385,1385,1385,0
20241007,181600,70925775,1385,1385,1385,1385,0
20241007,181500,70925775,1385,1385,1385,1385,0
20241007,181400,70925775,1385,1385,1385,1385,0
20241007,181300,70925775,1385,1385,1385,1385,0
20241007,181200,70925775,1385,1385,1385,1385,0
20241007,181100,70925775,1385,1385,1385,1385,0
20241007,181000,70925775,1385,1385,1385,1385,0
20241007,180900,70925775,1385,1385,1385,1385,0
20241007,180800,70925775,1385,1385,1385,1385,0
20241007,180700,70925775,1385,1385,1385,1385,0
20241007,180600,70925775,1385,1385,1385,1385,0
20241007,180500,70925775,1385,1385,1385,1385,0
20241007,180400,70925775,1385,1385,1385,1385,0
20241007,180300,70925775,1385,1385,1385,1385,0
20241007,180200,70925775,1385,1385,1385,1385,0
20241007,180100,70925775,1385,1385,1385,1385,4813
20241007,180000,70925775,1385,1385,1385,1385,0
20241007,175900,70925775,1385,1385,1385,1385,0
20241007,175800,70925775,1385,1385,1385,1385,0
20241007,175700,70925775,1385,1385,1385,1385,0
20241007,175600,70925775,1385,1385,1385,1385,0
20241007,175500,70925775,1385,1385,1385,1385,0
20241007,175400,70925775,1385,1385,1385,1385,0
20241007,175300,70925775,1385,1385,1385,1385,0
20241007,175200,70925775,1385,1385,1385,1385,0
20241007,175100,70925775,1385,1385,1385,1385,0
20241007,175000,70925775,1385,1385,1385,1385,0
20241007,174900,70925775,1385,1385,1385,1385,0
20241007,174800,70925775,1385,1385,1385,1385,0
20241007,174700,70925775,1385,1385,1385,1385,0
20241007,174600,70925775,1385,1385,1385,1385,0
20241007,174500,70925775,1385,1385,1385,1385,0
20241007,174400,70925775,1385,1385,1385,1385,0
20241007,174300,70925775,1385,1385,1385,1385,0
20241007,174200,70925775,1385,1385,1385,1385,0
20241007,174100,70925775,1385,1385,1385,1385,0
20241007,174000,70925775,1385,1385,1385,1385,0
20241007,173900,70925775,1385,1385,1385,1385,0
20241007,173800,70925775,1385,1385,1385,1385,0
20241007,173700,70925775,1385,1385,1385,1385,0
20241007,173600,70925775,1385,1385,1385,1385,0
20241007,173500,70925775,1385,1385,1385,1385,0
20241007,173400,70925775,1385,1385,1385,1385,0
20241007,173300,70925775,1385,1385,1385,1385,0
20241007,173200,70925775,1385,1385,1385,1385,0
20241007,173100,70925775,1385,1385,1385,1385,4813
20241007,173000,70925775,1385,1385,1385,1385,0
20241007,172900,70925775,1385,1385,1385,1385,0
20241007,172800,70925775,1385,1385,1385,1385,0
20241007,172700,70925775,1385,1385,1385,1385,0
20241007,172600,70925775,1385,1385,1385,1385,0
20241007,172500,70925775,1385,1385,1385,1385,0
20241007,172400,70925775,1385,1385,1385,1385,0
20241007,172300,70925775,1385,1385,1385,1385,0
20241007,172200,70925775,1385,1385,1385,1385,0
20241007,172100,70925775,1385,1385,1385,1385,0
20241007,172000,70925775,1385,1385,1385,1385,0
20241007,171900,70925775,1385,1385,1385,1385,0
20241007,171800,70925775,1385,1385,1385,1385,0
20241007,171700,70925775,1385,1385,1385,1385,0
20241007,171600,70925775,1385,1385,1385,1385,0
20241007,171500,70925775,1385,1385,1385,1385,0
20241007,171400,70925775,1385,1385,1385,1385,0
20241007,171300,70925775,1385,1385,1385,1385,0
20241007,171200,70925775,1385,1385,1385,1385,0
20241007,171100,70925775,1385,1385,1385,1385,0
20241007,171000,70925775,1385,1385,1385,1385,0
20241007,170900,70925775,1385,1385,1385,1385,0
20241007,170800,70925775,1385,1385,1385,1385,0
20241007,170700,70925775,1385,1385,1385,1385,0
20241007,170600,70925775,1385,1385,1385,1385,0
20241007,170500,70925775,1385,1385,1385,1385,0
20241007,170400,70925775,1385,1385,1385,1385,0
20241007,170300,70925775,1385,1385,1385,1385,0
20241007,170200,70925775,1385,1385,1385,1385,0
20241007,170100,70925775,1385,1385,1385,1385,4813
20241007,170000,70925775,1385,1385,1385,1385,0
20241007,165900,70925775,1385,1385,1385,1385,0
20241007,165800,70925775,1385,1385,1385,1385,0
20241007,165700,70925775,1385,1385,1385,1385,0
20241007,165600,70925775,1385,1385,1385,1385,0
20241007,165500,70925775,1385,1385,1385,1385,0
20241007,165400,70925775,1385,1385,1385,1385,0
20241007,165300,70925775,1385,1385,1385,1385,0
20241007,165200,70925775,1385,1385,1385,1385,0
20241007,165100,70925775,1385,1385,1385,1385,0
20241007,165000,70925775,1385,1385,1385,1385,0
20241007,164900,70925775,1385,1385,1385,1385,0
20241007,164800,70925775,1385,1385,1385,1385,0
20241007,164700,70925775,1385,1385,1385,1385,0
20241007,164600,70925775,1385,1385,1385,1385,0
20241007,164500,70925775,1385,1385,1385,1385,0
20241007,164400,70925775,1385,1385,1385,1385,0
20241007,164300,70925775,1385,1385,1385,1385,0
20241007,164200,70925775,1385,1385,1385,1385,0
20241007,164100,70925775,1385,1385,1385,1385,0
20241007,164000,70925775,1385,1385,1385,1385,0
20241007,163900,70925775,1385,1385,1385,1385,0
20241007,163800,70925775,1385,1385,1385,1385,0
20241007,163700,70925775,1385,1385,1385,1385,0
20241007,163600,70925775,1385,1385,1385,1385,0
20241007,163500,70925775,1385,1385,1385,1385,0
20241007,163400,70925775,1385,1385,1385,1385,0
20241007,163300,70925775,1385,1385,1385,1385,0
20241007,163200,70925775,1385,1385,1385,1385,0
20241007,163100,70925775,1385,1385,1385,1385,4813
20241007,163000,70925775,1385,1385,1385,1385,0
20241007,162900,70925775,1385,1385,1385,1385,0
20241007,162800,70925775,1385,1385,1385,1385,0
20241007,162700,70925775,1385,1385,1385,1385,0
20241007,162600,70925775,1385,1385,1385,1385,0
20241007,162500,70925775,1385,1385,1385,1385,0
20241007,162400,70925775,1385,1385,1385,1385,0
20241007,162300,70925775,1385,1385,1385,1385,0
20241007,162200,70925775,1385,1385,1385,1385,0
20241007,162100,70925775,1385,1385,1385,1385,0
20241007,162000,70925775,1385,1385,1385,1385,0
20241007,161900,70925775,1385,1385,1385,1385,0
20241007,161800,70925775,1385,1385,1385,1385,0
20241007,161700,70925775,1385,1385,1385,1385,0
20241007,161600,70925775,1385,1385,1385,1385,0
20241007,161500,70925775,1385,1385,1385,1385,0
20241007,161400,70925775,1385,1385,1385,1385,0
20241007,161300,70925775,1385,1385,1385,1385,0
20241007,161200,70925775,1385,1385,1385,1385,0
20241007,161100,70925775,1385,1385,1385,1385,0
20241007,161000,70925775,1385,1385,1385,1385,0
20241007,160900,70925775,1385,1385,1385,1385,0
20241007,160800,70925775,1385,1385,1385,1385,0
20241007,160700,70925775,1385,1385,1385,1385,0
20241007,160600,70925775,1385,1385,1385,1385,0
20241007,160500,70925775,1385,1385,1385,1385,0
20241007,160400,70925775,1385,1385,1385,1385,0
20241007,160300,70925775,1385,1385,1385,1385,0
20241007,160200,70925775,1385,1385,1385,1385,0
20241007,160100,70925775,1385,1385,1385,1385,4813
20241007,160000,70925775,1385,1385,1385,1385,0
20241007,155900,70925775,1385,1385,1385,1385,0
20241007,155800,70925775,1385,1385,1385,1385,0
20241007,155700,70925775,1385,1385,1385,1385,0
20241007,155600,70925775,1385,1385,1385,1385,0
20241007,155500,70925775,1385,1385,1385,1385,0
20241007,155400,70925775,1385,1385,1385,1385,0
20241007,155300,70925775,1385,1385,1385,1385,0
20241007,155200,70925775,1385,1385,1385,1385,0
20241007,155100,70925775,1385,1385,1385,1385,0
20241007,155000,70925775,1385,1385,1385,1385,0
20241007,154900,70925775,1385,1385,1385,1385,0
20241007,154800,70925775,1385,1385,1385,1385,0
20241007,154700,70925775,1385,1385,1385,1385,0
20241007,154600,70925775,1385,1385,1385,1385,0
20241007,154500,70925775,1385,1385,1385,1385,0
20241007,154400,70925775,1385,1385,1385,1385,0
20241007,154300,70925775,1385,1385,1385,1385,0
20241007,154200,70925775,1385,1385,1385,1385,0
20241007,154100,70925775,1385,1385,1385,1385,0
20241007,154000,70925775,1385,1385,1385,1385,0
20241007,153900,70925775,1385,1385,1385,1385,0
20241007,153800,70925775,1385,1385,1385,1385,0
20241007,153700,70925775,1385,1385,1385,1385,0
20241007,153600,70925775,1385,1385,1385,1385,0
20241007,153500,70925775,1385,1385,1385,1385,0
20241007,153400,70925775,1385,1385,1385,1385,0
20241007,153300,70925775,1385,1385,1385,1385,0
20241007,153200,70925775,1385,1385,1385,1385,0
20241007,153100,70925775,1385,1385,1385,1385,4813
20241007,153000,70925775,1385,1385,1385,1385,4813
20241007,152900,64259770,1394,1394,1394,1394,0
20241007,152800,64259770,1394,1394,1394,1394,0
20241007,152700,64259770,1394,1394,1394,1394,0
20241007,152600,64259770,1394,1394,1394,1394,0
20241007,152500,64259770,1394,1394,1394,1394,0
20241007,152400,64259770,1394,1394,1394,1394,0
20241007,152300,64259770,1394,1394,1394,1394,0
20241007,152200,64259770,1394,1394,1394,1394,0
20241007,152100,64259770,1394,1394,1394,1394,0
20241007,152000,64259770,1394,1394,1394,1394,0
20241007,151900,64259770,1394,1394,1394,1394,0
20241007,151800,64259770,1394,1394,1394,1394,0
20241007,151700,64259770,1394,1394,1394,1394,0
20241007,151600,64259770,1394,1394,1394,1394,0
20241007,151500,64259770,1394,1394,1394,1394,1
20241007,151400,64258376,1388,1388,1388,1388,10
20241007,151300,64244496,1394,1394,1394,1394,0
20241007,151200,64244496,1394,1394,1394,1394,0
20241007,151100,64244496,1394,1394,1394,1394,165
20241007,151000,64014486,1394,1394,1394,1394,0
20241007,150900,64014486,1394,1394,1394,1394,0
20241007,150800,64014486,1394,1394,1394,1394,0
20241007,150700,64014486,1394,1394,1394,1394,0
20241007,150600,64014486,1394,1394,1394,1394,0
20241007,150500,64014486,1394,1394,1394,1394,100
20241007,150400,63875086,1395,1395,1395,1395,0
20241007,150300,63875086,1395,1395,1395,1395,0
20241007,150200,63875086,1395,1395,1395,1395,0
20241007,150100,63875086,1395,1395,1395,1395,0
20241007,150000,63875086,1395,1395,1395,1395,1
20241007,145900,63873691,1387,1387,1387,1387,13
20241007,145800,63855660,1396,1396,1396,1396,0
20241007,145700,63855660,1396,1396,1396,1396,0
20241007,145600,63855660,1396,1394,1396,1394,105
20241007,145500,63709288,1396,1396,1396,1396,0
20241007,145400,63709288,1396,1396,1396,1396,0
20241007,145300,63709288,1396,1396,1396,1396,0
20241007,145200,63709288,1396,1396,1396,1396,0
20241007,145100,63709288,1396,1396,1396,1396,0
20241007,145000,63709288,1396,1396,1396,1396,0
20241007,144900,63709288,1396,1396,1396,1396,0
20241007,144800,63709288,1396,1396,1396,1396,0
20241007,144700,63709288,1396,1396,1396,1396,0
20241007,144600,63709288,1396,1392,1396,1392,161
20241007,144500,63485112,1388,1388,1388,1388,10
20241007,144400,63471232,1393,1387,1393,1387,139
20241007,144300,63278403,1387,1387,1387,1387,2
20241007,144200,63275629,1387,1386,1387,1386,37
20241007,144100,63224342,1388,1388,1388,1388,0
20241007,144000,63224342,1388,1388,1388,1388,0
20241007,143900,63224342,1388,1388,1388,1388,0
20241007,143800,63224342,1388,1388,1388,1388,0
20241007,143700,63224342,1388,1388,1388,1388,100
20241007,143600,63085542,1386,1386,1386,1386,0
20241007,143500,63085542,1386,1386,1386,1386,0
20241007,143400,63085542,1386,1386,1386,1386,345
20241007,143300,62607372,1386,1388,1388,1386,55
20241007,143200,62531112,1387,1387,1387,1387,0
20241007,143100,62531112,1387,1387,1387,1387,3
20241007,143000,62526951,1387,1387,1387,1387,0
20241007,142900,62526951,1387,1387,1387,1387,0
20241007,142800,62526951,1387,1387,1387,1387,0
20241007,142700,62526951,1387,1395,1395,1387,161
20241007,142600,62303244,1395,1395,1395,1395,0
20241007,142500,62303244,1395,1395,1395,1395,0
20241007,142400,62303244,1395,1395,1395,1395,0
20241007,142300,62303244,1395,1395,1395,1395,3
20241007,142200,62299059,1395,1395,1395,1395,0
20241007,142100,62299059,1395,1395,1395,1395,0
20241007,142000,62299059,1395,1395,1395,1395,0
20241007,141900,62299059,1395,1395,1395,1395,0
20241007,141800,62299059,1395,1395,1395,1395,0
20241007,141700,62299059,1395,1395,1395,1395,0
20241007,141600,62299059,1395,1395,1395,1395,68
20241007,141500,62204199,1395,1395,1395,1395,48
20241007,141400,62137239,1386,1386,1386,1386,0
20241007,141300,62137239,1386,1386,1386,1386,0
20241007,141200,62137239,1386,1386,1386,1386,0
20241007,141100,62137239,1386,1386,1386,1386,300
20241007,141000,61721439,1386,1386,1386,1386,0
20241007,140900,61721439,1386,1386,1386,1386,12
20241007,140800,61704807,1398,1398,1398,1398,0
20241007,140700,61704807,1398,1396,1398,1396,20
20241007,140600,61676873,1396,1396,1396,1396,1
20241007,140500,61675477,1393,1393,1393,1393,1490
20241007,140400,59599907,1393,1393,1393,1393,0
20241007,140300,59599907,1393,1393,1393,1393,0
20241007,140200,59599907,1393,1393,1393,1393,1
20241007,140100,59598514,1387,1387,1387,1387,0
20241007,140000,59598514,1387,1387,1387,1387,0
20241007,135900,59598514,1387,1387,1387,1387,0
20241007,135800,59598514,1387,1387,1387,1387,0
20241007,135700,59598514,1387,1387,1387,1387,0
20241007,135600,59598514,1387,1387,1387,1387,0
20241007,135500,59598514,1387,1387,1387,1387,0
20241007,135400,59598514,1387,1387,1387,1387,0
20241007,135300,59598514,1387,1387,1387,1387,0
20241007,135200,59598514,1387,1387,1387,1387,0
20241007,135100,59598514,1387,1387,1387,1387,0
20241007,135000,59598514,1387,1387,1387,1387,5
20241007,134900,59591579,1393,1393,1393,1393,0
20241007,134800,59591579,1393,1393,1393,1393,0
20241007,134700,59591579,1393,1393,1393,1393,0
20241007,134600,59591579,1393,1392,1393,1392,45
20241007,134500,59528907,1390,1390,1390,1390,1
20241007,134400,59527517,1395,1395,1395,1395,0
20241007,134300,59527517,1395,1395,1395,1395,0
20241007,134200,59527517,1395,1395,1395,1395,0
20241007,134100,59527517,1395,1395,1395,1395,0
20241007,134000,59527517,1395,1395,1395,1395,300
20241007,133900,59109017,1396,1396,1396,1396,0
20241007,133800,59109017,1396,1396,1396,1396,0
20241007,133700,59109017,1396,1396,1396,1396,1
20241007,133600,59107621,1397,1397,1397,1397,2
20241007,133500,59104827,1398,1398,1398,1398,0
20241007,133400,59104827,1398,1390,1398,1390,868
20241007,133300,57897738,1390,1390,1390,1390,0
20241007,133200,57897738,1390,1390,1390,1390,0
20241007,133100,57897738,1390,1390,1390,1390,0
20241007,133000,57897738,1390,1390,1390,1390,0
20241007,132900,57897738,1390,1390,1390,1390,0
20241007,132800,57897738,1390,1390,1390,1390,0
20241007,132700,57897738,1390,1390,1390,1390,0
20241007,132600,57897738,1390,1390,1390,1390,0
20241007,132500,57897738,1390,1390,1390,1390,0
20241007,132400,57897738,1390,1390,1390,1390,0
20241007,132300,57897738,1390,1390,1390,1390,3
20241007,132200,57893568,1390,1390,1390,1390,0
20241007,132100,57893568,1390,1390,1390,1390,0
20241007,132000,57893568,1390,1390,1390,1390,0
20241007,131900,57893568,1390,1390,1390,1390,0
20241007,131800,57893568,1390,1390,1390,1390,0
20241007,131700,57893568,1390,1390,1390,1390,0
20241007,131600,57893568,1390,1390,1390,1390,0
20241007,131500,57893568,1390,1389,1390,1389,49
20241007,131400,57825501,1389,1389,1389,1389,5
20241007,131300,57818556,1385,1385,1385,1385,400
20241007,131200,57264556,1384,1384,1384,1384,0
20241007,131100,57264556,1384,1384,1384,1384,0
20241007,131000,57264556,1384,1384,1384,1384,0
20241007,130900,57264556,1384,1384,1384,1384,60
20241007,130800,57181516,1384,1384,1384,1384,0
20241007,130700,57181516,1384,1384,1384,1384,0
20241007,130600,57181516,1384,1384,1384,1384,0
20241007,130500,57181516,1384,1384,1384,1384,7
20241007,130400,57171828,1384,1384,1384,1384,72
20241007,130300,57072180,1384,1384,1384,1384,1809
20241007,130200,54568524,1385,1385,1385,1385,0
20241007,130100,54568524,1385,1385,1385,1385,0
20241007,130000,54568524,1385,1385,1385,1385,360
20241007,125900,54069924,1385,1385,1385,1385,0
20241007,125800,54069924,1385,1385,1385,1385,169
20241007,125700,53835859,1385,1385,1385,1385,256
20241007,125600,53481299,1386,1387,1387,1386,39
20241007,125500,53427244,1397,1397,1397,1397,0
20241007,125400,53427244,1397,1397,1397,1397,0
20241007,125300,53427244,1397,1397,1397,1397,0
20241007,125200,53427244,1397,1397,1397,1397,0
20241007,125100,53427244,1397,1397,1397,1397,14
20241007,125000,53407686,1398,1398,1398,1398,0
20241007,124900,53407686,1398,1398,1398,1398,0
20241007,124800,53407686,1398,1398,1398,1398,0
20241007,124700,53407686,1398,1398,1398,1398,0
20241007,124600,53407686,1398,1398,1398,1398,0
20241007,124500,53407686,1398,1398,1398,1398,0
20241007,124400,53407686,1398,1398,1398,1398,0
20241007,124300,53407686,1398,1398,1398,1398,0
20241007,124200,53407686,1398,1398,1398,1398,0
20241007,124100,53407686,1398,1398,1398,1398,0
20241007,124000,53407686,1398,1398,1398,1398,0
20241007,123900,53407686,1398,1398,1398,1398,0
20241007,123800,53407686,1398,1398,1398,1398,0
20241007,123700,53407686,1398,1398,1398,1398,0
20241007,123600,53407686,1398,1398,1398,1398,0
20241007,123500,53407686,1398,1398,1398,1398,0
20241007,123400,53407686,1398,1398,1398,1398,0
20241007,123300,53407686,1398,1398,1398,1398,0
20241007,123200,53407686,1398,1398,1398,1398,0
20241007,123100,53407686,1398,1398,1398,1398,0
20241007,123000,53407686,1398,1398,1398,1398,0
20241007,122900,53407686,1398,1398,1398,1398,0
20241007,122800,53407686,1398,1398,1398,1398,0
20241007,122700,53407686,1398,1398,1398,1398,0
20241007,122600,53407686,1398,1398,1398,1398,0
20241007,122500,53407686,1398,1398,1398,1398,0
20241007,122400,53407686,1398,1396,1398,1396,683
20241007,122300,52453959,1382,1382,1382,1382,0
20241007,122200,52453959,1382,1388,1388,1382,4060
20241007,122100,46839037,1396,1396,1396,1396,100
20241007,122000,46699437,1396,1396,1396,1396,0
20241007,121900,46699437,1396,1396,1396,1396,0
20241007,121800,46699437,1396,1396,1396,1396,0
20241007,121700,46699437,1396,1396,1396,1396,0
20241007,121600,46699437,1396,1396,1396,1396,0
20241007,121500,46699437,1396,1396,1396,1396,49
20241007,121400,46631033,1395,1395,1395,1395,0
20241007,121300,46631033,1395,1395,1395,1395,4254
20241007,121200,40696703,1395,1388,1395,1385,3400
20241007,121100,35980495,1388,1388,1388,1388,0
20241007,121000,35980495,1388,1390,1390,1388,3000
20241007,120900,31813288,1394,1394,1394,1394,0
20241007,120800,31813288,1394,1394,1394,1394,0
20241007,120700,31813288,1394,1394,1394,1394,0
20241007,120600,31813288,1394,1394,1394,1394,0
20241007,120500,31813288,1394,1394,1394,1394,0
20241007,120400,31813288,1394,1394,1394,1394,0
20241007,120300,31813288,1394,1394,1394,1394,0
20241007,120200,31813288,1394,1394,1394,1394,0
20241007,120100,31813288,1394,1394,1394,1394,0
20241007,120000,31813288,1394,1394,1394,1394,0
20241007,115900,31813288,1394,1394,1394,1394,0
20241007,115800,31813288,1394,1394,1394,1394,15
20241007,115700,31792378,1397,1395,1397,1395,25
20241007,115600,31757483,1397,1397,1397,1397,0
20241007,115500,31757483,1397,1397,1397,1397,0
20241007,115400,31757483,1397,1397,1397,1397,0
20241007,115300,31757483,1397,1397,1397,1397,0
20241007,115200,31757483,1397,1397,1397,1397,0
20241007,115100,31757483,1397,1397,1397,1397,1
20241007,115000,31756086,1387,1387,1387,1387,0
20241007,114900,31756086,1387,1387,1387,1387,35
20241007,114800,31707541,1387,1387,1387,1387,0
20241007,114700,31707541,1387,1387,1387,1387,0
20241007,114600,31707541,1387,1391,1391,1387,1500
20241007,114500,29625404,1395,1395,1395,1395,0
20241007,114400,29625404,1395,1395,1395,1395,15
20241007,114300,29604479,1397,1397,1397,1397,0
20241007,114200,29604479,1397,1397,1397,1397,10
20241007,114100,29590509,1390,1390,1390,1390,0
20241007,114000,29590509,1390,1390,1390,1390,0
20241007,113900,29590509,1390,1390,1390,1390,2500
20241007,113800,26115509,1397,1397,1397,1397,1
20241007,113700,26114112,1390,1394,1394,1390,6054
20241007,113600,17697341,1395,1395,1395,1395,0
20241007,113500,17697341,1395,1395,1395,1395,0
20241007,113400,17697341,1395,1395,1395,1395,1
20241007,113300,17695946,1397,1397,1397,1397,18
20241007,113200,17670800,1396,1396,1396,1396,0
20241007,113100,17670800,1396,1396,1396,1396,0
20241007,113000,17670800,1396,1396,1396,1396,0
20241007,112900,17670800,1396,1396,1396,1396,0
20241007,112800,17670800,1396,1396,1396,1396,0
20241007,112700,17670800,1396,1396,1396,1396,50
20241007,112600,17601000,1396,1396,1396,1396,7
20241007,112500,17591228,1395,1395,1395,1395,0
20241007,112400,17591228,1395,1395,1395,1395,11
20241007,112300,17575883,1396,1396,1396,1396,0
20241007,112200,17575883,1396,1396,1396,1396,17
20241007,112100,17552151,1397,1397,1397,1397,0
20241007,112000,17552151,1397,1397,1397,1397,0
20241007,111900,17552151,1397,1397,1397,1397,1
20241007,111800,17550754,1396,1396,1396,1396,53
20241007,111700,17476766,1394,1394,1394,1394,0
20241007,111600,17476766,1394,1396,1396,1394,519
20241007,111500,16752280,1396,1396,1396,1396,49
20241007,111400,16683876,1396,1396,1396,1396,0
20241007,111300,16683876,1396,1396,1396,1396,0
20241007,111200,16683876,1396,1396,1396,1396,0
20241007,111100,16683876,1396,1396,1396,1396,0
20241007,111000,16683876,1396,1396,1396,1396,0
20241007,110900,16683876,1396,1396,1396,1396,0
20241007,110800,16683876,1396,1396,1396,1396,0
20241007,110700,16683876,1396,1396,1396,1396,0
20241007,110600,16683876,1396,1396,1396,1396,0
20241007,110500,16683876,1396,1396,1396,1396,0
20241007,110400,16683876,1396,1396,1396,1396,0
20241007,110300,16683876,1396,1396,1396,1396,0
20241007,110200,16683876,1396,1396,1396,1396,0
20241007,110100,16683876,1396,1396,1396,1396,0
20241007,110000,16683876,1396,1396,1396,1396,0
20241007,105900,16683876,1396,1396,1396,1396,0
20241007,105800,16683876,1396,1396,1396,1396,0
20241007,105700,16683876,1396,1396,1396,1396,0
20241007,105600,16683876,1396,1396,1396,1396,0
20241007,105500,16683876,1396,1396,1396,1396,0
20241007,105400,16683876,1396,1396,1396,1396,0
20241007,105300,16683876,1396,1396,1396,1396,0
20241007,105200,16683876,1396,1396,1396,1396,1
20241007,105100,16682480,1393,1393,1393,1393,0
20241007,105000,16682480,1393,1393,1393,1393,13
20241007,104900,16664371,1393,1393,1393,1393,0
20241007,104800,16664371,1393,1393,1393,1393,62
20241007,104700,16578005,1393,1393,1393,1393,0
20241007,104600,16578005,1393,1393,1393,1393,0
20241007,104500,16578005,1393,1393,1393,1393,0
20241007,104400,16578005,1393,1393,1393,1393,0
20241007,104300,16578005,1393,1393,1393,1393,0
20241007,104200,16578005,1393,1393,1393,1393,0
20241007,104100,16578005,1393,1393,1393,1393,0
20241007,104000,16578005,1393,1393,1393,1393,0
20241007,103900,16578005,1393,1393,1393,1393,0
20241007,103800,16578005,1393,1393,1393,1393,0
20241007,103700,16578005,1393,1393,1393,1393,0
20241007,103600,16578005,1393,1393,1393,1393,0
20241007,103500,16578005,1393,1393,1393,1393,0
20241007,103400,16578005,1393,1393,1393,1393,0
20241007,103300,16578005,1393,1393,1393,1393,0
20241007,103200,16578005,1393,1393,1393,1393,0
20241007,103100,16578005,1393,1393,1393,1393,0
20241007,103000,16578005,1393,1393,1393,1393,0
20241007,102900,16578005,1393,1393,1393,1393,0
20241007,102800,16578005,1393,1393,1393,1393,0
20241007,102700,16578005,1393,1393,1393,1393,0
20241007,102600,16578005,1393,1394,1394,1393,68
20241007,102500,16483215,1394,1394,1394,1394,87
20241007,102400,16361937,1395,1395,1395,1395,10
20241007,102300,16347987,1395,1395,1395,1395,0
20241007,102200,16347987,1395,1395,1395,1395,0
20241007,102100,16347987,1395,1395,1395,1395,0
20241007,102000,16347987,1395,1396,1396,1395,32
20241007,101900,16303325,1396,1396,1396,1396,0
20241007,101800,16303325,1396,1396,1396,1396,2
20241007,101700,16300533,1396,1396,1396,1396,0
20241007,101600,16300533,1396,1396,1396,1396,0
20241007,101500,16300533,1396,1396,1396,1396,49
20241007,101400,16232129,1396,1396,1396,1396,101
20241007,101300,16091133,1396,1396,1396,1396,99
20241007,101200,15952929,1396,1396,1396,1396,0
20241007,101100,15952929,1396,1396,1396,1396,0
20241007,101000,15952929,1396,1394,1396,1394,100
20241007,100900,15813527,1390,1390,1390,1390,0
20241007,100800,15813527,1390,1391,1391,1390,1000
20241007,100700,14423477,1390,1391,1391,1390,1500
20241007,100600,12338467,1394,1394,1394,1394,0
20241007,100500,12338467,1394,1394,1394,1394,0
20241007,100400,12338467,1394,1394,1394,1394,0
20241007,100300,12338467,1394,1394,1394,1394,2
20241007,100200,12335679,1392,1392,1392,1392,0
20241007,100100,12335679,1392,1392,1392,1392,0
20241007,100000,12335679,1392,1392,1392,1392,3
20241007,095900,12331503,1391,1391,1391,1391,0
20241007,095800,12331503,1391,1391,1391,1391,158
20241007,095700,12111725,1391,1391,1391,1391,0
20241007,095600,12111725,1391,1391,1391,1391,0
20241007,095500,12111725,1391,1391,1391,1391,0
20241007,095400,12111725,1391,1391,1391,1391,0
20241007,095300,12111725,1391,1391,1391,1391,0
20241007,095200,12111725,1391,1391,1391,1391,0
20241007,095100,12111725,1391,1391,1391,1391,0
20241007,095000,12111725,1391,1391,1391,1391,5
20241007,094900,12104770,1391,1391,1391,1391,0
20241007,094800,12104770,1391,1391,1391,1391,0
20241007,094700,12104770,1391,1391,1391,1391,2
20241007,094600,12101988,1391,1393,1393,1391,18
20241007,094500,12076918,1393,1391,1393,1390,1510
20241007,094400,9977946,1390,1392,1392,1390,1500
20241007,094300,7890807,1392,1392,1392,1392,0
20241007,094200,7890807,1392,1392,1392,1392,0
20241007,094100,7890807,1392,1392,1392,1392,0
20241007,094000,7890807,1392,1392,1392,1392,0
20241007,093900,7890807,1392,1392,1392,1392,0
20241007,093800,7890807,1392,1392,1392,1392,156
20241007,093700,7673655,1393,1393,1393,1393,1
20241007,093600,7672262,1393,1393,1393,1393,0
20241007,093500,7672262,1393,1393,1393,1393,0
20241007,093400,7672262,1393,1393,1393,1393,0
20241007,093300,7672262,1393,1393,1393,1393,0
20241007,093200,7672262,1393,1393,1393,1393,0
20241007,093100,7672262,1393,1393,1393,1393,0
20241007,093000,7672262,1393,1393,1393,1393,0
20241007,092900,7672262,1393,1393,1393,1393,0
20241007,092800,7672262,1393,1395,1395,1392,252
20241007,092700,7321099,1395,1395,1395,1395,50
20241007,092600,7251349,1395,1395,1395,1395,150
20241007,092500,7042099,1395,1395,1395,1395,0
20241007,092400,7042099,1395,1395,1395,1395,0
20241007,092300,7042099,1395,1395,1395,1395,0
20241007,092200,7042099,1395,1394,1395,1393,588
20241007,092100,6222689,1395,1395,1395,1395,0
20241007,092000,6222689,1395,1395,1395,1395,100
20241007,091900,6083189,1396,1396,1396,1396,0
20241007,091800,6083189,1396,1396,1396,1396,100
20241007,091700,5943589,1396,1396,1396,1396,114
20241007,091600,5784445,1396,1396,1396,1396,0
20241007,091500,5784445,1396,1395,1396,1395,102
20241007,091400,5642055,1393,1393,1393,1393,0
20241007,091300,5642055,1393,1393,1393,1393,9
20241007,091200,5629518,1393,1393,1393,1393,0
20241007,091100,5629518,1393,1393,1393,1393,1636
20241007,091000,3350570,1393,1393,1393,1393,0
20241007,090900,3350570,1393,1393,1393,1393,0
20241007,090800,3350570,1393,1393,1393,1393,0
20241007,090700,3350570,1393,1393,1393,1393,0
20241007,090600,3350570,1393,1393,1393,1393,969
20241007,090500,2000753,1394,1395,1395,1394,99
20241007,090400,1862649,1397,1397,1397,1397,0
20241007,090300,1862649,1397,1396,1397,1395,109
20241007,090200,1710587,1395,1396,1396,1395,250
20241007,090100,1361637,1397,1397,1397,1397,15
20241007,090000,1340682,1398,1398,1398,1398,959