KissMeData/052770/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194200,201607339,1269,1269,1269,1269,702
20241007,194100,201607339,1269,1269,1269,1269,0
20241007,194000,201607339,1269,1269,1269,1269,0
20241007,193900,201607339,1269,1269,1269,1269,0
20241007,193800,201607339,1269,1269,1269,1269,0
20241007,193700,201607339,1269,1269,1269,1269,0
20241007,193600,201607339,1269,1269,1269,1269,0
20241007,193500,201607339,1269,1269,1269,1269,0
20241007,193400,201607339,1269,1269,1269,1269,0
20241007,193300,201607339,1269,1269,1269,1269,0
20241007,193200,201607339,1269,1269,1269,1269,0
20241007,193100,201607339,1269,1269,1269,1269,0
20241007,193000,201607339,1269,1269,1269,1269,0
20241007,192900,201607339,1269,1269,1269,1269,0
20241007,192800,201607339,1269,1269,1269,1269,0
20241007,192700,201607339,1269,1269,1269,1269,0
20241007,192600,201607339,1269,1269,1269,1269,0
20241007,192500,201607339,1269,1269,1269,1269,0
20241007,192400,201607339,1269,1269,1269,1269,0
20241007,192300,201607339,1269,1269,1269,1269,0
20241007,192200,201607339,1269,1269,1269,1269,0
20241007,192100,201607339,1269,1269,1269,1269,0
20241007,192000,201607339,1269,1269,1269,1269,0
20241007,191900,201607339,1269,1269,1269,1269,0
20241007,191800,201607339,1269,1269,1269,1269,0
20241007,191700,201607339,1269,1269,1269,1269,0
20241007,191600,201607339,1269,1269,1269,1269,0
20241007,191500,201607339,1269,1269,1269,1269,0
20241007,191400,201607339,1269,1269,1269,1269,0
20241007,191300,201607339,1269,1269,1269,1269,0
20241007,191200,201607339,1269,1269,1269,1269,702
20241007,191100,201607339,1269,1269,1269,1269,0
20241007,191000,201607339,1269,1269,1269,1269,0
20241007,190900,201607339,1269,1269,1269,1269,0
20241007,190800,201607339,1269,1269,1269,1269,0
20241007,190700,201607339,1269,1269,1269,1269,0
20241007,190600,201607339,1269,1269,1269,1269,0
20241007,190500,201607339,1269,1269,1269,1269,0
20241007,190400,201607339,1269,1269,1269,1269,0
20241007,190300,201607339,1269,1269,1269,1269,0
20241007,190200,201607339,1269,1269,1269,1269,0
20241007,190100,201607339,1269,1269,1269,1269,0
20241007,190000,201607339,1269,1269,1269,1269,0
20241007,185900,201607339,1269,1269,1269,1269,0
20241007,185800,201607339,1269,1269,1269,1269,0
20241007,185700,201607339,1269,1269,1269,1269,0
20241007,185600,201607339,1269,1269,1269,1269,0
20241007,185500,201607339,1269,1269,1269,1269,0
20241007,185400,201607339,1269,1269,1269,1269,0
20241007,185300,201607339,1269,1269,1269,1269,0
20241007,185200,201607339,1269,1269,1269,1269,0
20241007,185100,201607339,1269,1269,1269,1269,0
20241007,185000,201607339,1269,1269,1269,1269,0
20241007,184900,201607339,1269,1269,1269,1269,0
20241007,184800,201607339,1269,1269,1269,1269,0
20241007,184700,201607339,1269,1269,1269,1269,0
20241007,184600,201607339,1269,1269,1269,1269,0
20241007,184500,201607339,1269,1269,1269,1269,0
20241007,184400,201607339,1269,1269,1269,1269,0
20241007,184300,201607339,1269,1269,1269,1269,0
20241007,184200,201607339,1269,1269,1269,1269,702
20241007,184100,201607339,1269,1269,1269,1269,0
20241007,184000,201607339,1269,1269,1269,1269,0
20241007,183900,201607339,1269,1269,1269,1269,0
20241007,183800,201607339,1269,1269,1269,1269,0
20241007,183700,201607339,1269,1269,1269,1269,0
20241007,183600,201607339,1269,1269,1269,1269,0
20241007,183500,201607339,1269,1269,1269,1269,0
20241007,183400,201607339,1269,1269,1269,1269,0
20241007,183300,201607339,1269,1269,1269,1269,0
20241007,183200,201607339,1269,1269,1269,1269,0
20241007,183100,201607339,1269,1269,1269,1269,0
20241007,183000,201607339,1269,1269,1269,1269,0
20241007,182900,201607339,1269,1269,1269,1269,0
20241007,182800,201607339,1269,1269,1269,1269,0
20241007,182700,201607339,1269,1269,1269,1269,0
20241007,182600,201607339,1269,1269,1269,1269,0
20241007,182500,201607339,1269,1269,1269,1269,0
20241007,182400,201607339,1269,1269,1269,1269,0
20241007,182300,201607339,1269,1269,1269,1269,0
20241007,182200,201607339,1269,1269,1269,1269,0
20241007,182100,201607339,1269,1269,1269,1269,0
20241007,182000,201607339,1269,1269,1269,1269,0
20241007,181900,201607339,1269,1269,1269,1269,0
20241007,181800,201607339,1269,1269,1269,1269,0
20241007,181700,201607339,1269,1269,1269,1269,0
20241007,181600,201607339,1269,1269,1269,1269,0
20241007,181500,201607339,1269,1269,1269,1269,0
20241007,181400,201607339,1269,1269,1269,1269,0
20241007,181300,201607339,1269,1269,1269,1269,0
20241007,181200,201607339,1269,1269,1269,1269,702
20241007,181100,201607339,1269,1269,1269,1269,0
20241007,181000,201607339,1269,1269,1269,1269,0
20241007,180900,201607339,1269,1269,1269,1269,0
20241007,180800,201607339,1269,1269,1269,1269,0
20241007,180700,201607339,1269,1269,1269,1269,0
20241007,180600,201607339,1269,1269,1269,1269,0
20241007,180500,201607339,1269,1269,1269,1269,0
20241007,180400,201607339,1269,1269,1269,1269,0
20241007,180300,201607339,1269,1269,1269,1269,0
20241007,180200,201607339,1269,1269,1269,1269,0
20241007,180100,201607339,1269,1269,1269,1269,0
20241007,180000,201607339,1269,1269,1269,1269,0
20241007,175900,201607339,1269,1269,1269,1269,0
20241007,175800,201607339,1269,1269,1269,1269,0
20241007,175700,201607339,1269,1269,1269,1269,0
20241007,175600,201607339,1269,1269,1269,1269,0
20241007,175500,201607339,1269,1269,1269,1269,0
20241007,175400,201607339,1269,1269,1269,1269,0
20241007,175300,201607339,1269,1269,1269,1269,0
20241007,175200,201607339,1269,1269,1269,1269,0
20241007,175100,201607339,1269,1269,1269,1269,0
20241007,175000,201607339,1269,1269,1269,1269,0
20241007,174900,201607339,1269,1269,1269,1269,0
20241007,174800,201607339,1269,1269,1269,1269,0
20241007,174700,201607339,1269,1269,1269,1269,0
20241007,174600,201607339,1269,1269,1269,1269,0
20241007,174500,201607339,1269,1269,1269,1269,0
20241007,174400,201607339,1269,1269,1269,1269,0
20241007,174300,201607339,1269,1269,1269,1269,0
20241007,174200,201607339,1269,1269,1269,1269,702
20241007,174100,201607339,1269,1269,1269,1269,0
20241007,174000,201607339,1269,1269,1269,1269,0
20241007,173900,201607339,1269,1269,1269,1269,0
20241007,173800,201607339,1269,1269,1269,1269,0
20241007,173700,201607339,1269,1269,1269,1269,0
20241007,173600,201607339,1269,1269,1269,1269,0
20241007,173500,201607339,1269,1269,1269,1269,0
20241007,173400,201607339,1269,1269,1269,1269,0
20241007,173300,201607339,1269,1269,1269,1269,0
20241007,173200,201607339,1269,1269,1269,1269,0
20241007,173100,201607339,1269,1269,1269,1269,0
20241007,173000,201607339,1269,1269,1269,1269,0
20241007,172900,201607339,1269,1269,1269,1269,0
20241007,172800,201607339,1269,1269,1269,1269,0
20241007,172700,201607339,1269,1269,1269,1269,0
20241007,172600,201607339,1269,1269,1269,1269,0
20241007,172500,201607339,1269,1269,1269,1269,0
20241007,172400,201607339,1269,1269,1269,1269,0
20241007,172300,201607339,1269,1269,1269,1269,0
20241007,172200,201607339,1269,1269,1269,1269,0
20241007,172100,201607339,1269,1269,1269,1269,0
20241007,172000,201607339,1269,1269,1269,1269,0
20241007,171900,201607339,1269,1269,1269,1269,0
20241007,171800,201607339,1269,1269,1269,1269,0
20241007,171700,201607339,1269,1269,1269,1269,0
20241007,171600,201607339,1269,1269,1269,1269,0
20241007,171500,201607339,1269,1269,1269,1269,0
20241007,171400,201607339,1269,1269,1269,1269,0
20241007,171300,201607339,1269,1269,1269,1269,0
20241007,171200,201607339,1269,1269,1269,1269,702
20241007,171100,201607339,1269,1269,1269,1269,0
20241007,171000,201607339,1269,1269,1269,1269,0
20241007,170900,201607339,1269,1269,1269,1269,0
20241007,170800,201607339,1269,1269,1269,1269,0
20241007,170700,201607339,1269,1269,1269,1269,0
20241007,170600,201607339,1269,1269,1269,1269,0
20241007,170500,201607339,1269,1269,1269,1269,0
20241007,170400,201607339,1269,1269,1269,1269,0
20241007,170300,201607339,1269,1269,1269,1269,0
20241007,170200,201607339,1269,1269,1269,1269,0
20241007,170100,201607339,1269,1269,1269,1269,0
20241007,170000,201607339,1269,1269,1269,1269,0
20241007,165900,201607339,1269,1269,1269,1269,0
20241007,165800,201607339,1269,1269,1269,1269,0
20241007,165700,201607339,1269,1269,1269,1269,0
20241007,165600,201607339,1269,1269,1269,1269,0
20241007,165500,201607339,1269,1269,1269,1269,0
20241007,165400,201607339,1269,1269,1269,1269,0
20241007,165300,201607339,1269,1269,1269,1269,0
20241007,165200,201607339,1269,1269,1269,1269,0
20241007,165100,201607339,1269,1269,1269,1269,0
20241007,165000,201607339,1269,1269,1269,1269,0
20241007,164900,201607339,1269,1269,1269,1269,0
20241007,164800,201607339,1269,1269,1269,1269,0
20241007,164700,201607339,1269,1269,1269,1269,0
20241007,164600,201607339,1269,1269,1269,1269,0
20241007,164500,201607339,1269,1269,1269,1269,0
20241007,164400,201607339,1269,1269,1269,1269,0
20241007,164300,201607339,1269,1269,1269,1269,0
20241007,164200,201607339,1269,1269,1269,1269,702
20241007,164100,201607339,1269,1269,1269,1269,0
20241007,164000,201607339,1269,1269,1269,1269,0
20241007,163900,201607339,1269,1269,1269,1269,0
20241007,163800,201607339,1269,1269,1269,1269,0
20241007,163700,201607339,1269,1269,1269,1269,0
20241007,163600,201607339,1269,1269,1269,1269,0
20241007,163500,201607339,1269,1269,1269,1269,0
20241007,163400,201607339,1269,1269,1269,1269,0
20241007,163300,201607339,1269,1269,1269,1269,0
20241007,163200,201607339,1269,1269,1269,1269,0
20241007,163100,201607339,1269,1269,1269,1269,0
20241007,163000,201607339,1269,1269,1269,1269,0
20241007,162900,201607339,1269,1269,1269,1269,0
20241007,162800,201607339,1269,1269,1269,1269,0
20241007,162700,201607339,1269,1269,1269,1269,0
20241007,162600,201607339,1269,1269,1269,1269,0
20241007,162500,201607339,1269,1269,1269,1269,0
20241007,162400,201607339,1269,1269,1269,1269,0
20241007,162300,201607339,1269,1269,1269,1269,0
20241007,162200,201607339,1269,1269,1269,1269,0
20241007,162100,201607339,1269,1269,1269,1269,0
20241007,162000,201607339,1269,1269,1269,1269,0
20241007,161900,201607339,1269,1269,1269,1269,0
20241007,161800,201607339,1269,1269,1269,1269,0
20241007,161700,201607339,1269,1269,1269,1269,0
20241007,161600,201607339,1269,1269,1269,1269,0
20241007,161500,201607339,1269,1269,1269,1269,0
20241007,161400,201607339,1269,1269,1269,1269,0
20241007,161300,201607339,1269,1269,1269,1269,0
20241007,161200,201607339,1269,1269,1269,1269,702
20241007,161100,201607339,1269,1269,1269,1269,0
20241007,161000,201607339,1269,1269,1269,1269,0
20241007,160900,201607339,1269,1269,1269,1269,0
20241007,160800,201607339,1269,1269,1269,1269,0
20241007,160700,201607339,1269,1269,1269,1269,0
20241007,160600,201607339,1269,1269,1269,1269,0
20241007,160500,201607339,1269,1269,1269,1269,0
20241007,160400,201607339,1269,1269,1269,1269,0
20241007,160300,201607339,1269,1269,1269,1269,0
20241007,160200,201607339,1269,1269,1269,1269,0
20241007,160100,201607339,1269,1269,1269,1269,0
20241007,160000,201607339,1269,1269,1269,1269,0
20241007,155900,201607339,1269,1269,1269,1269,0
20241007,155800,201607339,1269,1269,1269,1269,0
20241007,155700,201607339,1269,1269,1269,1269,0
20241007,155600,201607339,1269,1269,1269,1269,0
20241007,155500,201607339,1269,1269,1269,1269,0
20241007,155400,201607339,1269,1269,1269,1269,0
20241007,155300,201607339,1269,1269,1269,1269,0
20241007,155200,201607339,1269,1269,1269,1269,0
20241007,155100,201607339,1269,1269,1269,1269,0
20241007,155000,201607339,1269,1269,1269,1269,0
20241007,154900,201607339,1269,1269,1269,1269,0
20241007,154800,201607339,1269,1269,1269,1269,0
20241007,154700,201607339,1269,1269,1269,1269,0
20241007,154600,201607339,1269,1269,1269,1269,0
20241007,154500,201607339,1269,1269,1269,1269,0
20241007,154400,201607339,1269,1269,1269,1269,0
20241007,154300,201607339,1269,1269,1269,1269,0
20241007,154200,201607339,1269,1269,1269,1269,702
20241007,154100,201607339,1269,1269,1269,1269,0
20241007,154000,201607339,1269,1269,1269,1269,0
20241007,153900,201607339,1269,1269,1269,1269,0
20241007,153800,201607339,1269,1269,1269,1269,0
20241007,153700,201607339,1269,1269,1269,1269,0
20241007,153600,201607339,1269,1269,1269,1269,0
20241007,153500,201607339,1269,1269,1269,1269,0
20241007,153400,201607339,1269,1269,1269,1269,0
20241007,153300,201607339,1269,1269,1269,1269,0
20241007,153200,201607339,1269,1269,1269,1269,0
20241007,153100,201607339,1269,1269,1269,1269,0
20241007,153000,201607339,1269,1269,1269,1269,702
20241007,152900,200716501,1272,1272,1272,1272,0
20241007,152800,200716501,1272,1272,1272,1272,0
20241007,152700,200716501,1272,1272,1272,1272,0
20241007,152600,200716501,1272,1272,1272,1272,0
20241007,152500,200716501,1272,1272,1272,1272,0
20241007,152400,200716501,1272,1272,1272,1272,0
20241007,152300,200716501,1272,1272,1272,1272,0
20241007,152200,200716501,1272,1272,1272,1272,0
20241007,152100,200716501,1272,1272,1272,1272,0
20241007,152000,200716501,1272,1272,1272,1272,0
20241007,151900,200716501,1272,1285,1285,1272,1005
20241007,151800,199436474,1285,1285,1285,1285,0
20241007,151700,199436474,1285,1285,1285,1285,2
20241007,151600,199433904,1277,1277,1277,1277,19
20241007,151500,199409641,1287,1287,1287,1287,0
20241007,151400,199409641,1287,1287,1287,1287,0
20241007,151300,199409641,1287,1287,1287,1287,0
20241007,151200,199409641,1287,1287,1287,1287,0
20241007,151100,199409641,1287,1287,1287,1287,0
20241007,151000,199409641,1287,1287,1287,1287,0
20241007,150900,199409641,1287,1285,1287,1285,1111
20241007,150800,197981874,1285,1277,1285,1277,68
20241007,150700,197894615,1285,1285,1285,1285,2
20241007,150600,197892045,1285,1285,1285,1285,0
20241007,150500,197892045,1285,1285,1285,1285,0
20241007,150400,197892045,1285,1280,1285,1280,26
20241007,150300,197858760,1287,1287,1287,1287,0
20241007,150200,197858760,1287,1287,1287,1287,0
20241007,150100,197858760,1287,1287,1287,1287,0
20241007,150000,197858760,1287,1287,1287,1287,0
20241007,145900,197858760,1287,1287,1287,1287,0
20241007,145800,197858760,1287,1287,1287,1287,0
20241007,145700,197858760,1287,1287,1287,1287,0
20241007,145600,197858760,1287,1287,1287,1287,0
20241007,145500,197858760,1287,1286,1287,1286,177
20241007,145400,197631033,1288,1288,1288,1288,0
20241007,145300,197631033,1288,1288,1288,1288,0
20241007,145200,197631033,1288,1288,1288,1288,0
20241007,145100,197631033,1288,1283,1288,1283,312
20241007,145000,197230677,1295,1295,1295,1295,0
20241007,144900,197230677,1295,1299,1305,1267,5140
20241007,144800,190593722,1303,1303,1303,1303,0
20241007,144700,190593722,1303,1284,1303,1284,11
20241007,144600,190579579,1283,1299,1303,1283,5081
20241007,144500,183967489,1300,1295,1300,1295,15000
20241007,144400,164469586,1295,1273,1295,1273,5000
20241007,144300,158042527,1273,1268,1273,1268,2776
20241007,144200,154518201,1269,1269,1269,1269,0
20241007,144100,154518201,1269,1269,1269,1269,0
20241007,144000,154518201,1269,1269,1269,1269,0
20241007,143900,154518201,1269,1269,1269,1269,0
20241007,143800,154518201,1269,1269,1269,1269,0
20241007,143700,154518201,1269,1269,1269,1269,0
20241007,143600,154518201,1269,1269,1269,1269,0
20241007,143500,154518201,1269,1269,1269,1269,0
20241007,143400,154518201,1269,1269,1269,1269,0
20241007,143300,154518201,1269,1269,1269,1269,0
20241007,143200,154518201,1269,1269,1269,1269,2045
20241007,143100,151923096,1269,1269,1269,1269,0
20241007,143000,151923096,1269,1269,1269,1269,0
20241007,142900,151923096,1269,1269,1269,1269,0
20241007,142800,151923096,1269,1269,1269,1269,0
20241007,142700,151923096,1269,1269,1269,1269,0
20241007,142600,151923096,1269,1269,1269,1269,0
20241007,142500,151923096,1269,1269,1269,1269,0
20241007,142400,151923096,1269,1269,1269,1269,0
20241007,142300,151923096,1269,1269,1269,1269,0
20241007,142200,151923096,1269,1268,1269,1268,1111
20241007,142100,150513348,1261,1261,1261,1261,0
20241007,142000,150513348,1261,1261,1261,1261,0
20241007,141900,150513348,1261,1261,1261,1261,0
20241007,141800,150513348,1261,1261,1261,1261,2000
20241007,141700,147991348,1261,1261,1261,1261,0
20241007,141600,147991348,1261,1261,1261,1261,1918
20241007,141500,145572750,1261,1261,1261,1261,80
20241007,141400,145471870,1261,1261,1261,1261,0
20241007,141300,145471870,1261,1261,1261,1261,0
20241007,141200,145471870,1261,1261,1261,1261,2
20241007,141100,145469348,1260,1260,1260,1260,0
20241007,141000,145469348,1260,1260,1260,1260,0
20241007,140900,145469348,1260,1260,1260,1260,1
20241007,140800,145468088,1260,1260,1260,1260,109
20241007,140700,145330748,1260,1260,1260,1260,500
20241007,140600,144700748,1260,1260,1260,1260,0
20241007,140500,144700748,1260,1260,1260,1260,0
20241007,140400,144700748,1260,1260,1260,1260,0
20241007,140300,144700748,1260,1260,1260,1260,20
20241007,140200,144675548,1260,1260,1260,1260,37
20241007,140100,144628928,1258,1258,1258,1258,139
20241007,140000,144454066,1256,1256,1256,1256,1599
20241007,135900,142445722,1256,1256,1256,1256,0
20241007,135800,142445722,1256,1256,1256,1256,0
20241007,135700,142445722,1256,1256,1256,1256,0
20241007,135600,142445722,1256,1256,1256,1256,0
20241007,135500,142445722,1256,1256,1256,1256,0
20241007,135400,142445722,1256,1256,1256,1256,0
20241007,135300,142445722,1256,1256,1256,1256,0
20241007,135200,142445722,1256,1256,1256,1256,0
20241007,135100,142445722,1256,1256,1256,1256,0
20241007,135000,142445722,1256,1256,1256,1256,0
20241007,134900,142445722,1256,1256,1256,1256,0
20241007,134800,142445722,1256,1256,1256,1256,0
20241007,134700,142445722,1256,1256,1256,1256,0
20241007,134600,142445722,1256,1256,1256,1256,1
20241007,134500,142444466,1255,1255,1255,1255,46
20241007,134400,142386736,1256,1256,1256,1256,0
20241007,134300,142386736,1256,1256,1256,1256,1
20241007,134200,142385480,1252,1252,1252,1252,0
20241007,134100,142385480,1252,1252,1252,1252,280
20241007,134000,142034920,1253,1256,1256,1253,1117
20241007,133900,140634660,1258,1258,1258,1258,0
20241007,133800,140634660,1258,1258,1258,1258,1
20241007,133700,140633402,1256,1256,1256,1256,0
20241007,133600,140633402,1256,1256,1256,1256,469
20241007,133500,140044338,1256,1256,1256,1256,141
20241007,133400,139867242,1255,1262,1262,1255,10004
20241007,133300,127305891,1262,1262,1262,1262,0
20241007,133200,127305891,1262,1262,1262,1262,0
20241007,133100,127305891,1262,1269,1269,1262,11
20241007,133000,127291974,1269,1268,1269,1268,328
20241007,132900,126875942,1267,1265,1267,1265,672
20241007,132800,126024651,1265,1263,1265,1262,566
20241007,132700,125310334,1262,1262,1262,1262,0
20241007,132600,125310334,1262,1262,1262,1262,7
20241007,132500,125301500,1265,1265,1265,1265,0
20241007,132400,125301500,1265,1265,1265,1265,0
20241007,132300,125301500,1265,1265,1265,1265,0
20241007,132200,125301500,1265,1265,1265,1265,63
20241007,132100,125221805,1265,1265,1265,1265,0
20241007,132000,125221805,1265,1265,1265,1265,0
20241007,131900,125221805,1265,1265,1265,1265,100
20241007,131800,125095305,1265,1265,1265,1265,0
20241007,131700,125095305,1265,1264,1265,1264,500
20241007,131600,124463245,1262,1262,1262,1262,0
20241007,131500,124463245,1262,1262,1262,1262,0
20241007,131400,124463245,1262,1262,1262,1262,100
20241007,131300,124337045,1264,1264,1264,1264,0
20241007,131200,124337045,1264,1264,1264,1264,10
20241007,131100,124324405,1262,1262,1262,1262,0
20241007,131000,124324405,1262,1262,1262,1262,1000
20241007,130900,123062405,1262,1262,1262,1262,1673
20241007,130800,120951079,1262,1262,1262,1262,7
20241007,130700,120942245,1262,1262,1262,1262,0
20241007,130600,120942245,1262,1262,1262,1262,41
20241007,130500,120890503,1255,1262,1262,1255,7002
20241007,130400,112091009,1262,1262,1262,1262,0
20241007,130300,112091009,1262,1262,1262,1262,40
20241007,130200,112040529,1261,1261,1261,1261,0
20241007,130100,112040529,1261,1261,1261,1261,0
20241007,130000,112040529,1261,1265,1265,1261,3517
20241007,125900,107605057,1262,1265,1265,1262,2771
20241007,125800,104104666,1272,1266,1272,1266,6
20241007,125700,104097046,1272,1272,1272,1272,0
20241007,125600,104097046,1272,1266,1272,1266,1007
20241007,125500,102822178,1266,1266,1266,1266,0
20241007,125400,102822178,1266,1266,1266,1266,0
20241007,125300,102822178,1266,1266,1266,1266,0
20241007,125200,102822178,1266,1266,1266,1266,0
20241007,125100,102822178,1266,1267,1267,1266,4100
20241007,125000,97631377,1272,1272,1272,1272,0
20241007,124900,97631377,1272,1272,1272,1272,0
20241007,124800,97631377,1272,1272,1272,1272,0
20241007,124700,97631377,1272,1272,1272,1272,0
20241007,124600,97631377,1272,1272,1272,1272,0
20241007,124500,97631377,1272,1272,1272,1272,9
20241007,124400,97619929,1272,1272,1272,1272,0
20241007,124300,97619929,1272,1272,1272,1272,0
20241007,124200,97619929,1272,1272,1272,1272,0
20241007,124100,97619929,1272,1272,1272,1272,0
20241007,124000,97619929,1272,1272,1272,1272,0
20241007,123900,97619929,1272,1272,1272,1272,0
20241007,123800,97619929,1272,1272,1272,1272,0
20241007,123700,97619929,1272,1272,1272,1272,0
20241007,123600,97619929,1272,1272,1272,1272,18
20241007,123500,97597033,1273,1273,1273,1273,0
20241007,123400,97597033,1273,1272,1273,1272,187
20241007,123300,97359082,1273,1273,1273,1273,0
20241007,123200,97359082,1273,1273,1273,1273,0
20241007,123100,97359082,1273,1273,1273,1273,0
20241007,123000,97359082,1273,1273,1273,1273,0
20241007,122900,97359082,1273,1273,1273,1273,0
20241007,122800,97359082,1273,1273,1273,1273,0
20241007,122700,97359082,1273,1273,1273,1273,0
20241007,122600,97359082,1273,1273,1273,1273,0
20241007,122500,97359082,1273,1273,1273,1273,0
20241007,122400,97359082,1273,1273,1273,1273,0
20241007,122300,97359082,1273,1273,1273,1273,0
20241007,122200,97359082,1273,1273,1273,1273,0
20241007,122100,97359082,1273,1273,1273,1273,0
20241007,122000,97359082,1273,1273,1273,1273,0
20241007,121900,97359082,1273,1273,1273,1273,0
20241007,121800,97359082,1273,1273,1273,1273,0
20241007,121700,97359082,1273,1273,1273,1273,0
20241007,121600,97359082,1273,1273,1273,1273,820
20241007,121500,96315222,1271,1271,1271,1271,26
20241007,121400,96282176,1271,1270,1271,1270,267
20241007,121300,95943060,1270,1270,1270,1270,0
20241007,121200,95943060,1270,1270,1270,1270,0
20241007,121100,95943060,1270,1270,1270,1270,0
20241007,121000,95943060,1270,1270,1270,1270,0
20241007,120900,95943060,1270,1270,1270,1270,0
20241007,120800,95943060,1270,1270,1270,1270,0
20241007,120700,95943060,1270,1270,1270,1270,0
20241007,120600,95943060,1270,1270,1270,1270,0
20241007,120500,95943060,1270,1266,1270,1266,112
20241007,120400,95801224,1271,1271,1271,1271,0
20241007,120300,95801224,1271,1271,1271,1271,0
20241007,120200,95801224,1271,1271,1271,1271,0
20241007,120100,95801224,1271,1271,1271,1271,0
20241007,120000,95801224,1271,1271,1271,1271,0
20241007,115900,95801224,1271,1271,1271,1271,0
20241007,115800,95801224,1271,1271,1271,1271,2
20241007,115700,95798682,1270,1270,1270,1270,3
20241007,115600,95794872,1270,1270,1270,1270,1
20241007,115500,95793602,1266,1266,1266,1266,0
20241007,115400,95793602,1266,1266,1266,1266,0
20241007,115300,95793602,1266,1266,1266,1266,0
20241007,115200,95793602,1266,1266,1266,1266,0
20241007,115100,95793602,1266,1266,1266,1266,0
20241007,115000,95793602,1266,1266,1266,1266,0
20241007,114900,95793602,1266,1266,1266,1266,0
20241007,114800,95793602,1266,1266,1266,1266,0
20241007,114700,95793602,1266,1266,1266,1266,0
20241007,114600,95793602,1266,1266,1266,1266,0
20241007,114500,95793602,1266,1266,1266,1266,0
20241007,114400,95793602,1266,1266,1266,1266,0
20241007,114300,95793602,1266,1266,1266,1266,0
20241007,114200,95793602,1266,1266,1266,1266,1
20241007,114100,95792336,1266,1266,1266,1266,0
20241007,114000,95792336,1266,1266,1266,1266,0
20241007,113900,95792336,1266,1267,1267,1266,2000
20241007,113800,93260257,1267,1267,1267,1267,0
20241007,113700,93260257,1267,1267,1267,1267,1
20241007,113600,93258990,1267,1267,1267,1267,0
20241007,113500,93258990,1267,1267,1267,1267,0
20241007,113400,93258990,1267,1267,1267,1267,0
20241007,113300,93258990,1267,1267,1267,1267,1
20241007,113200,93257723,1271,1271,1271,1271,0
20241007,113100,93257723,1271,1271,1271,1271,0
20241007,113000,93257723,1271,1271,1271,1271,0
20241007,112900,93257723,1271,1271,1271,1271,0
20241007,112800,93257723,1271,1271,1271,1271,0
20241007,112700,93257723,1271,1271,1271,1271,0
20241007,112600,93257723,1271,1271,1271,1271,0
20241007,112500,93257723,1271,1271,1271,1271,0
20241007,112400,93257723,1271,1271,1271,1271,0
20241007,112300,93257723,1271,1271,1271,1271,0
20241007,112200,93257723,1271,1271,1271,1271,0
20241007,112100,93257723,1271,1271,1271,1271,0
20241007,112000,93257723,1271,1271,1271,1271,0
20241007,111900,93257723,1271,1271,1271,1271,0
20241007,111800,93257723,1271,1271,1271,1271,0
20241007,111700,93257723,1271,1271,1271,1271,0
20241007,111600,93257723,1271,1271,1271,1271,0
20241007,111500,93257723,1271,1271,1271,1271,0
20241007,111400,93257723,1271,1271,1271,1271,0
20241007,111300,93257723,1271,1271,1271,1271,0
20241007,111200,93257723,1271,1271,1271,1271,0
20241007,111100,93257723,1271,1271,1271,1271,0
20241007,111000,93257723,1271,1271,1271,1271,1
20241007,110900,93256452,1272,1272,1272,1272,0
20241007,110800,93256452,1272,1272,1272,1272,0
20241007,110700,93256452,1272,1272,1272,1272,0
20241007,110600,93256452,1272,1272,1272,1272,0
20241007,110500,93256452,1272,1272,1272,1272,490
20241007,110400,92633172,1272,1272,1272,1272,0
20241007,110300,92633172,1272,1272,1272,1272,0
20241007,110200,92633172,1272,1272,1272,1272,0
20241007,110100,92633172,1272,1272,1272,1272,0
20241007,110000,92633172,1272,1266,1272,1266,51
20241007,105900,92568306,1272,1272,1272,1272,0
20241007,105800,92568306,1272,1271,1272,1271,833
20241007,105700,91509516,1272,1272,1272,1272,0
20241007,105600,91509516,1272,1272,1272,1272,0
20241007,105500,91509516,1272,1272,1272,1272,0
20241007,105400,91509516,1272,1272,1272,1272,0
20241007,105300,91509516,1272,1270,1272,1270,540
20241007,105200,90823636,1270,1270,1270,1270,0
20241007,105100,90823636,1270,1270,1270,1270,0
20241007,105000,90823636,1270,1270,1270,1270,55
20241007,104900,90753786,1270,1270,1270,1270,0
20241007,104800,90753786,1270,1270,1270,1270,4
20241007,104700,90748706,1264,1264,1264,1264,0
20241007,104600,90748706,1264,1264,1264,1264,0
20241007,104500,90748706,1264,1266,1266,1264,300
20241007,104400,90369400,1266,1266,1266,1266,58
20241007,104300,90295972,1264,1266,1266,1264,192
20241007,104200,90053282,1266,1266,1266,1266,0
20241007,104100,90053282,1266,1266,1266,1266,0
20241007,104000,90053282,1266,1266,1266,1266,103
20241007,103900,89922884,1264,1264,1264,1264,1
20241007,103800,89921620,1277,1277,1277,1277,0
20241007,103700,89921620,1277,1277,1277,1277,0
20241007,103600,89921620,1277,1277,1277,1277,0
20241007,103500,89921620,1277,1277,1277,1277,0
20241007,103400,89921620,1277,1277,1277,1277,10
20241007,103300,89908850,1263,1263,1263,1263,177
20241007,103200,89685299,1263,1263,1263,1263,177
20241007,103100,89461748,1263,1263,1263,1263,2160
20241007,103000,86733668,1263,1263,1263,1263,0
20241007,102900,86733668,1263,1263,1263,1263,0
20241007,102800,86733668,1263,1271,1271,1263,20000
20241007,102700,61413902,1280,1280,1280,1280,0
20241007,102600,61413902,1280,1280,1280,1270,8129
20241007,102500,51053530,1282,1282,1282,1282,0
20241007,102400,51053530,1282,1282,1282,1282,0
20241007,102300,51053530,1282,1282,1282,1282,0
20241007,102200,51053530,1282,1282,1282,1282,0
20241007,102100,51053530,1282,1282,1282,1282,0
20241007,102000,51053530,1282,1282,1282,1282,0
20241007,101900,51053530,1282,1282,1282,1282,0
20241007,101800,51053530,1282,1282,1282,1282,0
20241007,101700,51053530,1282,1282,1282,1282,0
20241007,101600,51053530,1282,1282,1282,1282,0
20241007,101500,51053530,1282,1282,1282,1282,822
20241007,101400,49999726,1283,1283,1283,1283,0
20241007,101300,49999726,1283,1283,1283,1283,0
20241007,101200,49999726,1283,1283,1283,1283,0
20241007,101100,49999726,1283,1282,1283,1282,2000
20241007,101000,47433747,1275,1275,1275,1275,0
20241007,100900,47433747,1275,1275,1275,1275,0
20241007,100800,47433747,1275,1275,1275,1275,0
20241007,100700,47433747,1275,1275,1275,1275,0
20241007,100600,47433747,1275,1275,1275,1275,0
20241007,100500,47433747,1275,1280,1280,1275,182
20241007,100400,47201607,1280,1280,1280,1280,0
20241007,100300,47201607,1280,1282,1282,1280,99
20241007,100200,47074885,1285,1285,1285,1285,0
20241007,100100,47074885,1285,1285,1285,1285,0
20241007,100000,47074885,1285,1285,1285,1285,0
20241007,095900,47074885,1285,1285,1285,1285,0
20241007,095800,47074885,1285,1285,1285,1285,0
20241007,095700,47074885,1285,1285,1285,1285,0
20241007,095600,47074885,1285,1285,1285,1285,0
20241007,095500,47074885,1285,1285,1285,1285,100
20241007,095400,46946385,1290,1290,1290,1290,50
20241007,095300,46881885,1293,1293,1293,1293,0
20241007,095200,46881885,1293,1293,1293,1293,30
20241007,095100,46843095,1294,1294,1294,1294,0
20241007,095000,46843095,1294,1294,1294,1294,0
20241007,094900,46843095,1294,1294,1294,1294,0
20241007,094800,46843095,1294,1294,1294,1294,0
20241007,094700,46843095,1294,1294,1294,1294,0
20241007,094600,46843095,1294,1294,1294,1294,0
20241007,094500,46843095,1294,1294,1294,1294,1
20241007,094400,46841801,1295,1295,1295,1295,0
20241007,094300,46841801,1295,1295,1295,1295,0
20241007,094200,46841801,1295,1295,1295,1295,0
20241007,094100,46841801,1295,1295,1295,1295,0
20241007,094000,46841801,1295,1295,1295,1295,1
20241007,093900,46840506,1300,1300,1300,1300,0
20241007,093800,46840506,1300,1300,1300,1300,0
20241007,093700,46840506,1300,1300,1300,1300,0
20241007,093600,46840506,1300,1300,1300,1300,0
20241007,093500,46840506,1300,1300,1300,1300,0
20241007,093400,46840506,1300,1300,1300,1300,0
20241007,093300,46840506,1300,1273,1300,1273,5501
20241007,093200,39770971,1273,1273,1273,1273,0
20241007,093100,39770971,1273,1273,1273,1273,0
20241007,093000,39770971,1273,1273,1273,1273,100
20241007,092900,39643671,1273,1274,1274,1273,295
20241007,092800,39268061,1274,1274,1274,1274,25
20241007,092700,39236211,1274,1274,1274,1274,0
20241007,092600,39236211,1274,1274,1274,1274,0
20241007,092500,39236211,1274,1275,1275,1274,819
20241007,092400,38192110,1275,1277,1277,1275,498
20241007,092300,37556844,1279,1277,1279,1277,311
20241007,092200,37159143,1282,1274,1282,1274,4414
20241007,092100,31535265,1223,1223,1223,1223,0
20241007,092000,31535265,1223,1295,1295,1223,21691
20241007,091900,3907974,1300,1300,1300,1300,0
20241007,091800,3907974,1300,1300,1300,1300,0
20241007,091700,3907974,1300,1300,1300,1300,0
20241007,091600,3907974,1300,1300,1300,1300,6
20241007,091500,3900174,1294,1294,1294,1294,50
20241007,091400,3835474,1294,1294,1294,1294,0
20241007,091300,3835474,1294,1294,1294,1294,100
20241007,091200,3706074,1294,1294,1294,1294,0
20241007,091100,3706074,1294,1294,1294,1294,0
20241007,091000,3706074,1294,1297,1297,1294,712
20241007,090900,2784130,1298,1298,1298,1298,0
20241007,090800,2784130,1298,1298,1298,1298,0
20241007,090700,2784130,1298,1298,1298,1298,0
20241007,090600,2784130,1298,1298,1298,1298,0
20241007,090500,2784130,1298,1299,1299,1298,695
20241007,090400,1881327,1300,1300,1300,1300,0
20241007,090300,1881327,1300,1308,1308,1300,4
20241007,090200,1876119,1308,1308,1308,1308,764
20241007,090100,876807,1308,1300,1325,1300,658
20241007,090000,10400,1300,1300,1300,1300,8