KissMeData/054090/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194500,56457217,1035,1035,1035,1035,2362
20241007,194400,56457217,1035,1035,1035,1035,0
20241007,194300,56457217,1035,1035,1035,1035,0
20241007,194200,56457217,1035,1035,1035,1035,0
20241007,194100,56457217,1035,1035,1035,1035,0
20241007,194000,56457217,1035,1035,1035,1035,0
20241007,193900,56457217,1035,1035,1035,1035,0
20241007,193800,56457217,1035,1035,1035,1035,0
20241007,193700,56457217,1035,1035,1035,1035,0
20241007,193600,56457217,1035,1035,1035,1035,0
20241007,193500,56457217,1035,1035,1035,1035,0
20241007,193400,56457217,1035,1035,1035,1035,0
20241007,193300,56457217,1035,1035,1035,1035,0
20241007,193200,56457217,1035,1035,1035,1035,0
20241007,193100,56457217,1035,1035,1035,1035,0
20241007,193000,56457217,1035,1035,1035,1035,0
20241007,192900,56457217,1035,1035,1035,1035,0
20241007,192800,56457217,1035,1035,1035,1035,0
20241007,192700,56457217,1035,1035,1035,1035,0
20241007,192600,56457217,1035,1035,1035,1035,0
20241007,192500,56457217,1035,1035,1035,1035,0
20241007,192400,56457217,1035,1035,1035,1035,0
20241007,192300,56457217,1035,1035,1035,1035,0
20241007,192200,56457217,1035,1035,1035,1035,0
20241007,192100,56457217,1035,1035,1035,1035,0
20241007,192000,56457217,1035,1035,1035,1035,0
20241007,191900,56457217,1035,1035,1035,1035,0
20241007,191800,56457217,1035,1035,1035,1035,0
20241007,191700,56457217,1035,1035,1035,1035,0
20241007,191600,56457217,1035,1035,1035,1035,0
20241007,191500,56457217,1035,1035,1035,1035,2362
20241007,191400,56457217,1035,1035,1035,1035,0
20241007,191300,56457217,1035,1035,1035,1035,0
20241007,191200,56457217,1035,1035,1035,1035,0
20241007,191100,56457217,1035,1035,1035,1035,0
20241007,191000,56457217,1035,1035,1035,1035,0
20241007,190900,56457217,1035,1035,1035,1035,0
20241007,190800,56457217,1035,1035,1035,1035,0
20241007,190700,56457217,1035,1035,1035,1035,0
20241007,190600,56457217,1035,1035,1035,1035,0
20241007,190500,56457217,1035,1035,1035,1035,0
20241007,190400,56457217,1035,1035,1035,1035,0
20241007,190300,56457217,1035,1035,1035,1035,0
20241007,190200,56457217,1035,1035,1035,1035,0
20241007,190100,56457217,1035,1035,1035,1035,0
20241007,190000,56457217,1035,1035,1035,1035,0
20241007,185900,56457217,1035,1035,1035,1035,0
20241007,185800,56457217,1035,1035,1035,1035,0
20241007,185700,56457217,1035,1035,1035,1035,0
20241007,185600,56457217,1035,1035,1035,1035,0
20241007,185500,56457217,1035,1035,1035,1035,0
20241007,185400,56457217,1035,1035,1035,1035,0
20241007,185300,56457217,1035,1035,1035,1035,0
20241007,185200,56457217,1035,1035,1035,1035,0
20241007,185100,56457217,1035,1035,1035,1035,0
20241007,185000,56457217,1035,1035,1035,1035,0
20241007,184900,56457217,1035,1035,1035,1035,0
20241007,184800,56457217,1035,1035,1035,1035,0
20241007,184700,56457217,1035,1035,1035,1035,0
20241007,184600,56457217,1035,1035,1035,1035,0
20241007,184500,56457217,1035,1035,1035,1035,2362
20241007,184400,56457217,1035,1035,1035,1035,0
20241007,184300,56457217,1035,1035,1035,1035,0
20241007,184200,56457217,1035,1035,1035,1035,0
20241007,184100,56457217,1035,1035,1035,1035,0
20241007,184000,56457217,1035,1035,1035,1035,0
20241007,183900,56457217,1035,1035,1035,1035,0
20241007,183800,56457217,1035,1035,1035,1035,0
20241007,183700,56457217,1035,1035,1035,1035,0
20241007,183600,56457217,1035,1035,1035,1035,0
20241007,183500,56457217,1035,1035,1035,1035,0
20241007,183400,56457217,1035,1035,1035,1035,0
20241007,183300,56457217,1035,1035,1035,1035,0
20241007,183200,56457217,1035,1035,1035,1035,0
20241007,183100,56457217,1035,1035,1035,1035,0
20241007,183000,56457217,1035,1035,1035,1035,0
20241007,182900,56457217,1035,1035,1035,1035,0
20241007,182800,56457217,1035,1035,1035,1035,0
20241007,182700,56457217,1035,1035,1035,1035,0
20241007,182600,56457217,1035,1035,1035,1035,0
20241007,182500,56457217,1035,1035,1035,1035,0
20241007,182400,56457217,1035,1035,1035,1035,0
20241007,182300,56457217,1035,1035,1035,1035,0
20241007,182200,56457217,1035,1035,1035,1035,0
20241007,182100,56457217,1035,1035,1035,1035,0
20241007,182000,56457217,1035,1035,1035,1035,0
20241007,181900,56457217,1035,1035,1035,1035,0
20241007,181800,56457217,1035,1035,1035,1035,0
20241007,181700,56457217,1035,1035,1035,1035,0
20241007,181600,56457217,1035,1035,1035,1035,0
20241007,181500,56457217,1035,1035,1035,1035,2362
20241007,181400,56457217,1035,1035,1035,1035,0
20241007,181300,56457217,1035,1035,1035,1035,0
20241007,181200,56457217,1035,1035,1035,1035,0
20241007,181100,56457217,1035,1035,1035,1035,0
20241007,181000,56457217,1035,1035,1035,1035,0
20241007,180900,56457217,1035,1035,1035,1035,0
20241007,180800,56457217,1035,1035,1035,1035,0
20241007,180700,56457217,1035,1035,1035,1035,0
20241007,180600,56457217,1035,1035,1035,1035,0
20241007,180500,56457217,1035,1035,1035,1035,0
20241007,180400,56457217,1035,1035,1035,1035,0
20241007,180300,56457217,1035,1035,1035,1035,0
20241007,180200,56457217,1035,1035,1035,1035,0
20241007,180100,56457217,1035,1035,1035,1035,0
20241007,180000,56457217,1035,1035,1035,1035,0
20241007,175900,56457217,1035,1035,1035,1035,0
20241007,175800,56457217,1035,1035,1035,1035,0
20241007,175700,56457217,1035,1035,1035,1035,0
20241007,175600,56457217,1035,1035,1035,1035,0
20241007,175500,56457217,1035,1035,1035,1035,0
20241007,175400,56457217,1035,1035,1035,1035,0
20241007,175300,56457217,1035,1035,1035,1035,0
20241007,175200,56457217,1035,1035,1035,1035,0
20241007,175100,56457217,1035,1035,1035,1035,0
20241007,175000,56457217,1035,1035,1035,1035,0
20241007,174900,56457217,1035,1035,1035,1035,0
20241007,174800,56457217,1035,1035,1035,1035,0
20241007,174700,56457217,1035,1035,1035,1035,0
20241007,174600,56457217,1035,1035,1035,1035,0
20241007,174500,56457217,1035,1035,1035,1035,2362
20241007,174400,56457217,1035,1035,1035,1035,0
20241007,174300,56457217,1035,1035,1035,1035,0
20241007,174200,56457217,1035,1035,1035,1035,0
20241007,174100,56457217,1035,1035,1035,1035,0
20241007,174000,56457217,1035,1035,1035,1035,0
20241007,173900,56457217,1035,1035,1035,1035,0
20241007,173800,56457217,1035,1035,1035,1035,0
20241007,173700,56457217,1035,1035,1035,1035,0
20241007,173600,56457217,1035,1035,1035,1035,0
20241007,173500,56457217,1035,1035,1035,1035,0
20241007,173400,56457217,1035,1035,1035,1035,0
20241007,173300,56457217,1035,1035,1035,1035,0
20241007,173200,56457217,1035,1035,1035,1035,0
20241007,173100,56457217,1035,1035,1035,1035,0
20241007,173000,56457217,1035,1035,1035,1035,0
20241007,172900,56457217,1035,1035,1035,1035,0
20241007,172800,56457217,1035,1035,1035,1035,0
20241007,172700,56457217,1035,1035,1035,1035,0
20241007,172600,56457217,1035,1035,1035,1035,0
20241007,172500,56457217,1035,1035,1035,1035,0
20241007,172400,56457217,1035,1035,1035,1035,0
20241007,172300,56457217,1035,1035,1035,1035,0
20241007,172200,56457217,1035,1035,1035,1035,0
20241007,172100,56457217,1035,1035,1035,1035,0
20241007,172000,56457217,1035,1035,1035,1035,0
20241007,171900,56457217,1035,1035,1035,1035,0
20241007,171800,56457217,1035,1035,1035,1035,0
20241007,171700,56457217,1035,1035,1035,1035,0
20241007,171600,56457217,1035,1035,1035,1035,0
20241007,171500,56457217,1035,1035,1035,1035,2362
20241007,171400,56457217,1035,1035,1035,1035,0
20241007,171300,56457217,1035,1035,1035,1035,0
20241007,171200,56457217,1035,1035,1035,1035,0
20241007,171100,56457217,1035,1035,1035,1035,0
20241007,171000,56457217,1035,1035,1035,1035,0
20241007,170900,56457217,1035,1035,1035,1035,0
20241007,170800,56457217,1035,1035,1035,1035,0
20241007,170700,56457217,1035,1035,1035,1035,0
20241007,170600,56457217,1035,1035,1035,1035,0
20241007,170500,56457217,1035,1035,1035,1035,0
20241007,170400,56457217,1035,1035,1035,1035,0
20241007,170300,56457217,1035,1035,1035,1035,0
20241007,170200,56457217,1035,1035,1035,1035,0
20241007,170100,56457217,1035,1035,1035,1035,0
20241007,170000,56457217,1035,1035,1035,1035,0
20241007,165900,56457217,1035,1035,1035,1035,0
20241007,165800,56457217,1035,1035,1035,1035,0
20241007,165700,56457217,1035,1035,1035,1035,0
20241007,165600,56457217,1035,1035,1035,1035,0
20241007,165500,56457217,1035,1035,1035,1035,0
20241007,165400,56457217,1035,1035,1035,1035,0
20241007,165300,56457217,1035,1035,1035,1035,0
20241007,165200,56457217,1035,1035,1035,1035,0
20241007,165100,56457217,1035,1035,1035,1035,0
20241007,165000,56457217,1035,1035,1035,1035,0
20241007,164900,56457217,1035,1035,1035,1035,0
20241007,164800,56457217,1035,1035,1035,1035,0
20241007,164700,56457217,1035,1035,1035,1035,0
20241007,164600,56457217,1035,1035,1035,1035,0
20241007,164500,56457217,1035,1035,1035,1035,2362
20241007,164400,56457217,1035,1035,1035,1035,0
20241007,164300,56457217,1035,1035,1035,1035,0
20241007,164200,56457217,1035,1035,1035,1035,0
20241007,164100,56457217,1035,1035,1035,1035,0
20241007,164000,56457217,1035,1035,1035,1035,0
20241007,163900,56457217,1035,1035,1035,1035,0
20241007,163800,56457217,1035,1035,1035,1035,0
20241007,163700,56457217,1035,1035,1035,1035,0
20241007,163600,56457217,1035,1035,1035,1035,0
20241007,163500,56457217,1035,1035,1035,1035,0
20241007,163400,56457217,1035,1035,1035,1035,0
20241007,163300,56457217,1035,1035,1035,1035,0
20241007,163200,56457217,1035,1035,1035,1035,0
20241007,163100,56457217,1035,1035,1035,1035,0
20241007,163000,56457217,1035,1035,1035,1035,0
20241007,162900,56457217,1035,1035,1035,1035,0
20241007,162800,56457217,1035,1035,1035,1035,0
20241007,162700,56457217,1035,1035,1035,1035,0
20241007,162600,56457217,1035,1035,1035,1035,0
20241007,162500,56457217,1035,1035,1035,1035,0
20241007,162400,56457217,1035,1035,1035,1035,0
20241007,162300,56457217,1035,1035,1035,1035,0
20241007,162200,56457217,1035,1035,1035,1035,0
20241007,162100,56457217,1035,1035,1035,1035,0
20241007,162000,56457217,1035,1035,1035,1035,0
20241007,161900,56457217,1035,1035,1035,1035,0
20241007,161800,56457217,1035,1035,1035,1035,0
20241007,161700,56457217,1035,1035,1035,1035,0
20241007,161600,56457217,1035,1035,1035,1035,0
20241007,161500,56457217,1035,1035,1035,1035,2362
20241007,161400,56457217,1035,1035,1035,1035,0
20241007,161300,56457217,1035,1035,1035,1035,0
20241007,161200,56457217,1035,1035,1035,1035,0
20241007,161100,56457217,1035,1035,1035,1035,0
20241007,161000,56457217,1035,1035,1035,1035,0
20241007,160900,56457217,1035,1035,1035,1035,0
20241007,160800,56457217,1035,1035,1035,1035,0
20241007,160700,56457217,1035,1035,1035,1035,0
20241007,160600,56457217,1035,1035,1035,1035,0
20241007,160500,56457217,1035,1035,1035,1035,0
20241007,160400,56457217,1035,1035,1035,1035,0
20241007,160300,56457217,1035,1035,1035,1035,0
20241007,160200,56457217,1035,1035,1035,1035,0
20241007,160100,56457217,1035,1035,1035,1035,0
20241007,160000,56457217,1035,1035,1035,1035,0
20241007,155900,56457217,1035,1035,1035,1035,0
20241007,155800,56457217,1035,1035,1035,1035,0
20241007,155700,56457217,1035,1035,1035,1035,0
20241007,155600,56457217,1035,1035,1035,1035,0
20241007,155500,56457217,1035,1035,1035,1035,0
20241007,155400,56457217,1035,1035,1035,1035,0
20241007,155300,56457217,1035,1035,1035,1035,0
20241007,155200,56457217,1035,1035,1035,1035,0
20241007,155100,56457217,1035,1035,1035,1035,0
20241007,155000,56457217,1035,1035,1035,1035,0
20241007,154900,56457217,1035,1035,1035,1035,0
20241007,154800,56457217,1035,1035,1035,1035,0
20241007,154700,56457217,1035,1035,1035,1035,0
20241007,154600,56457217,1035,1035,1035,1035,0
20241007,154500,56457217,1035,1035,1035,1035,2362
20241007,154400,56457217,1035,1035,1035,1035,0
20241007,154300,56457217,1035,1035,1035,1035,0
20241007,154200,56457217,1035,1035,1035,1035,0
20241007,154100,56457217,1035,1035,1035,1035,0
20241007,154000,56457217,1035,1035,1035,1035,0
20241007,153900,56457217,1035,1035,1035,1035,0
20241007,153800,56457217,1035,1035,1035,1035,0
20241007,153700,56457217,1035,1035,1035,1035,0
20241007,153600,56457217,1035,1035,1035,1035,0
20241007,153500,56457217,1035,1035,1035,1035,0
20241007,153400,56457217,1035,1035,1035,1035,0
20241007,153300,56457217,1035,1035,1035,1035,0
20241007,153200,56457217,1035,1035,1035,1035,0
20241007,153100,56457217,1035,1035,1035,1035,0
20241007,153000,56457217,1035,1035,1035,1035,2362
20241007,152900,54012547,1028,1028,1028,1028,0
20241007,152800,54012547,1028,1028,1028,1028,0
20241007,152700,54012547,1028,1028,1028,1028,0
20241007,152600,54012547,1028,1028,1028,1028,0
20241007,152500,54012547,1028,1028,1028,1028,0
20241007,152400,54012547,1028,1028,1028,1028,0
20241007,152300,54012547,1028,1028,1028,1028,0
20241007,152200,54012547,1028,1028,1028,1028,0
20241007,152100,54012547,1028,1028,1028,1028,0
20241007,152000,54012547,1028,1028,1028,1028,0
20241007,151900,54012547,1028,1028,1028,1028,53
20241007,151800,53958063,1028,1028,1028,1028,0
20241007,151700,53958063,1028,1028,1028,1028,0
20241007,151600,53958063,1028,1028,1028,1028,0
20241007,151500,53958063,1028,1028,1028,1028,0
20241007,151400,53958063,1028,1028,1028,1028,0
20241007,151300,53958063,1028,1028,1028,1028,0
20241007,151200,53958063,1028,1028,1028,1028,0
20241007,151100,53958063,1028,1028,1028,1028,0
20241007,151000,53958063,1028,1028,1028,1028,0
20241007,150900,53958063,1028,1028,1028,1028,200
20241007,150800,53752463,1027,1027,1027,1027,1050
20241007,150700,52674113,1026,1025,1026,1025,20
20241007,150600,52653612,1027,1027,1027,1027,0
20241007,150500,52653612,1027,1027,1027,1027,0
20241007,150400,52653612,1027,1027,1027,1027,0
20241007,150300,52653612,1027,1026,1027,1026,1000
20241007,150200,51626647,1026,1026,1026,1026,0
20241007,150100,51626647,1026,1026,1026,1026,149
20241007,150000,51473773,1024,1024,1024,1024,0
20241007,145900,51473773,1024,1024,1024,1024,0
20241007,145800,51473773,1024,1024,1024,1024,0
20241007,145700,51473773,1024,1024,1024,1024,0
20241007,145600,51473773,1024,1024,1024,1024,0
20241007,145500,51473773,1024,1024,1024,1024,0
20241007,145400,51473773,1024,1024,1024,1024,0
20241007,145300,51473773,1024,1024,1024,1024,0
20241007,145200,51473773,1024,1024,1024,1024,0
20241007,145100,51473773,1024,1024,1024,1024,0
20241007,145000,51473773,1024,1024,1024,1024,0
20241007,144900,51473773,1024,1024,1024,1024,0
20241007,144800,51473773,1024,1024,1024,1024,0
20241007,144700,51473773,1024,1024,1024,1024,0
20241007,144600,51473773,1024,1024,1024,1024,0
20241007,144500,51473773,1024,1024,1024,1024,0
20241007,144400,51473773,1024,1024,1024,1024,0
20241007,144300,51473773,1024,1024,1024,1024,0
20241007,144200,51473773,1024,1024,1024,1024,0
20241007,144100,51473773,1024,1024,1024,1024,0
20241007,144000,51473773,1024,1024,1024,1024,0
20241007,143900,51473773,1024,1026,1026,1024,849
20241007,143800,50603741,1026,1026,1026,1026,0
20241007,143700,50603741,1026,1026,1026,1026,9
20241007,143600,50594507,1026,1026,1026,1026,0
20241007,143500,50594507,1026,1026,1026,1026,0
20241007,143400,50594507,1026,1026,1026,1026,35
20241007,143300,50558597,1027,1027,1027,1027,0
20241007,143200,50558597,1027,1027,1027,1027,0
20241007,143100,50558597,1027,1027,1027,1027,48
20241007,143000,50509301,1025,1025,1025,1025,0
20241007,142900,50509301,1025,1025,1025,1025,0
20241007,142800,50509301,1025,1025,1025,1025,0
20241007,142700,50509301,1025,1025,1025,1025,0
20241007,142600,50509301,1025,1025,1025,1025,30
20241007,142500,50478551,1025,1025,1025,1025,0
20241007,142400,50478551,1025,1025,1025,1025,0
20241007,142300,50478551,1025,1025,1025,1025,0
20241007,142200,50478551,1025,1025,1025,1025,0
20241007,142100,50478551,1025,1025,1025,1025,0
20241007,142000,50478551,1025,1025,1025,1025,0
20241007,141900,50478551,1025,1025,1025,1025,0
20241007,141800,50478551,1025,1025,1025,1025,0
20241007,141700,50478551,1025,1026,1026,1025,300
20241007,141600,50170875,1027,1027,1027,1027,0
20241007,141500,50170875,1027,1027,1027,1027,0
20241007,141400,50170875,1027,1027,1027,1027,0
20241007,141300,50170875,1027,1027,1027,1027,0
20241007,141200,50170875,1027,1027,1027,1027,163
20241007,141100,50003474,1027,1027,1027,1027,20
20241007,141000,49982934,1027,1027,1027,1027,0
20241007,140900,49982934,1027,1027,1027,1027,0
20241007,140800,49982934,1027,1027,1027,1027,0
20241007,140700,49982934,1027,1027,1027,1027,4
20241007,140600,49978826,1027,1026,1027,1026,6
20241007,140500,49972669,1027,1027,1027,1027,0
20241007,140400,49972669,1027,1027,1027,1027,10
20241007,140300,49962399,1027,1027,1027,1027,0
20241007,140200,49962399,1027,1027,1027,1027,0
20241007,140100,49962399,1027,1027,1027,1027,0
20241007,140000,49962399,1027,1027,1027,1027,0
20241007,135900,49962399,1027,1027,1027,1027,0
20241007,135800,49962399,1027,1027,1027,1027,1
20241007,135700,49961372,1027,1027,1027,1027,0
20241007,135600,49961372,1027,1027,1027,1027,0
20241007,135500,49961372,1027,1027,1027,1027,0
20241007,135400,49961372,1027,1027,1027,1027,0
20241007,135300,49961372,1027,1027,1027,1027,0
20241007,135200,49961372,1027,1027,1027,1027,0
20241007,135100,49961372,1027,1027,1027,1027,0
20241007,135000,49961372,1027,1027,1027,1027,0
20241007,134900,49961372,1027,1027,1027,1027,0
20241007,134800,49961372,1027,1027,1027,1027,0
20241007,134700,49961372,1027,1027,1027,1027,0
20241007,134600,49961372,1027,1027,1027,1027,0
20241007,134500,49961372,1027,1027,1027,1027,0
20241007,134400,49961372,1027,1027,1027,1027,1
20241007,134300,49960345,1026,1026,1026,1026,288
20241007,134200,49664857,1026,1026,1026,1026,1060
20241007,134100,48577297,1026,1026,1026,1026,100
20241007,134000,48474697,1024,1024,1024,1024,0
20241007,133900,48474697,1024,1025,1025,1024,1000
20241007,133800,47449796,1026,1026,1026,1026,0
20241007,133700,47449796,1026,1026,1026,1026,0
20241007,133600,47449796,1026,1026,1026,1026,0
20241007,133500,47449796,1026,1025,1026,1025,77
20241007,133400,47370797,1026,1025,1026,1025,327
20241007,133300,47035617,1026,1026,1026,1026,0
20241007,133200,47035617,1026,1026,1026,1026,0
20241007,133100,47035617,1026,1026,1026,1026,0
20241007,133000,47035617,1026,1026,1026,1026,0
20241007,132900,47035617,1026,1026,1026,1026,0
20241007,132800,47035617,1026,1026,1026,1026,20
20241007,132700,47015097,1026,1026,1026,1026,0
20241007,132600,47015097,1026,1026,1026,1026,0
20241007,132500,47015097,1026,1026,1026,1026,0
20241007,132400,47015097,1026,1026,1026,1026,2
20241007,132300,47013045,1026,1026,1026,1026,0
20241007,132200,47013045,1026,1026,1026,1026,0
20241007,132100,47013045,1026,1026,1026,1026,100
20241007,132000,46910445,1026,1026,1026,1026,0
20241007,131900,46910445,1026,1026,1026,1026,0
20241007,131800,46910445,1026,1026,1026,1026,0
20241007,131700,46910445,1026,1026,1026,1026,0
20241007,131600,46910445,1026,1026,1026,1026,0
20241007,131500,46910445,1026,1026,1026,1026,0
20241007,131400,46910445,1026,1026,1026,1026,1
20241007,131300,46909419,1025,1025,1025,1025,322
20241007,131200,46579369,1025,1025,1025,1025,0
20241007,131100,46579369,1025,1025,1025,1025,0
20241007,131000,46579369,1025,1025,1025,1025,0
20241007,130900,46579369,1025,1025,1025,1025,391
20241007,130800,46178594,1025,1025,1025,1025,0
20241007,130700,46178594,1025,1025,1025,1025,37
20241007,130600,46140669,1024,1024,1024,1024,156
20241007,130500,45980925,1024,1024,1024,1024,200
20241007,130400,45776125,1022,1022,1022,1022,0
20241007,130300,45776125,1022,1022,1022,1022,0
20241007,130200,45776125,1022,1022,1022,1022,0
20241007,130100,45776125,1022,1022,1022,1022,0
20241007,130000,45776125,1022,1022,1022,1022,176
20241007,125900,45596253,1022,1022,1022,1022,0
20241007,125800,45596253,1022,1022,1022,1022,0
20241007,125700,45596253,1022,1022,1022,1022,0
20241007,125600,45596253,1022,1022,1022,1022,53
20241007,125500,45542087,1025,1025,1025,1025,0
20241007,125400,45542087,1025,1025,1025,1025,0
20241007,125300,45542087,1025,1025,1025,1025,0
20241007,125200,45542087,1025,1025,1025,1025,0
20241007,125100,45542087,1025,1025,1025,1025,0
20241007,125000,45542087,1025,1025,1025,1025,0
20241007,124900,45542087,1025,1025,1025,1025,0
20241007,124800,45542087,1025,1025,1025,1025,0
20241007,124700,45542087,1025,1025,1025,1025,100
20241007,124600,45439587,1026,1025,1026,1025,439
20241007,124500,44989373,1026,1026,1026,1026,0
20241007,124400,44989373,1026,1026,1026,1026,0
20241007,124300,44989373,1026,1026,1026,1026,0
20241007,124200,44989373,1026,1026,1026,1026,0
20241007,124100,44989373,1026,1026,1026,1026,0
20241007,124000,44989373,1026,1026,1026,1026,0
20241007,123900,44989373,1026,1026,1026,1026,0
20241007,123800,44989373,1026,1026,1026,1026,0
20241007,123700,44989373,1026,1026,1026,1026,1
20241007,123600,44988347,1021,1021,1021,1021,0
20241007,123500,44988347,1021,1021,1021,1021,1
20241007,123400,44987326,1021,1021,1021,1021,0
20241007,123300,44987326,1021,1021,1021,1021,0
20241007,123200,44987326,1021,1021,1021,1021,439
20241007,123100,44539107,1026,1026,1026,1026,0
20241007,123000,44539107,1026,1026,1026,1026,10
20241007,122900,44528847,1026,1026,1026,1026,1
20241007,122800,44527821,1020,1020,1020,1020,0
20241007,122700,44527821,1020,1020,1020,1020,0
20241007,122600,44527821,1020,1020,1020,1020,4024
20241007,122500,40423341,1020,1020,1020,1020,1194
20241007,122400,39205461,1019,1019,1019,1019,750
20241007,122300,38441211,1019,1019,1019,1019,0
20241007,122200,38441211,1019,1019,1019,1019,0
20241007,122100,38441211,1019,1019,1019,1019,0
20241007,122000,38441211,1019,1019,1019,1019,0
20241007,121900,38441211,1019,1019,1019,1019,0
20241007,121800,38441211,1019,1019,1019,1019,0
20241007,121700,38441211,1019,1019,1019,1019,0
20241007,121600,38441211,1019,1019,1019,1019,0
20241007,121500,38441211,1019,1019,1019,1019,3
20241007,121400,38438154,1019,1019,1019,1019,0
20241007,121300,38438154,1019,1019,1019,1019,0
20241007,121200,38438154,1019,1019,1019,1019,0
20241007,121100,38438154,1019,1019,1019,1019,1
20241007,121000,38437135,1018,1019,1019,1018,41
20241007,120900,38395396,1016,1016,1016,1016,0
20241007,120800,38395396,1016,1016,1016,1016,0
20241007,120700,38395396,1016,1016,1016,1016,0
20241007,120600,38395396,1016,1016,1016,1016,0
20241007,120500,38395396,1016,1016,1016,1016,0
20241007,120400,38395396,1016,1016,1016,1016,0
20241007,120300,38395396,1016,1018,1018,1016,1080
20241007,120200,37296623,1018,1018,1018,1018,0
20241007,120100,37296623,1018,1018,1018,1018,0
20241007,120000,37296623,1018,1018,1018,1018,0
20241007,115900,37296623,1018,1018,1018,1018,0
20241007,115800,37296623,1018,1018,1018,1018,35
20241007,115700,37260993,1019,1019,1019,1019,245
20241007,115600,37011338,1019,1019,1019,1019,0
20241007,115500,37011338,1019,1019,1019,1019,0
20241007,115400,37011338,1019,1019,1019,1019,0
20241007,115300,37011338,1019,1019,1019,1019,0
20241007,115200,37011338,1019,1019,1019,1019,0
20241007,115100,37011338,1019,1019,1019,1019,91
20241007,115000,36918609,1020,1020,1020,1020,1
20241007,114900,36917589,1020,1020,1020,1020,18
20241007,114800,36899229,1019,1019,1019,1019,0
20241007,114700,36899229,1019,1019,1019,1019,0
20241007,114600,36899229,1019,1019,1019,1019,0
20241007,114500,36899229,1019,1021,1021,1019,1419
20241007,114400,35451868,1019,1019,1019,1019,0
20241007,114300,35451868,1019,1019,1019,1019,0
20241007,114200,35451868,1019,1019,1019,1019,0
20241007,114100,35451868,1019,1019,1019,1019,0
20241007,114000,35451868,1019,1019,1019,1019,0
20241007,113900,35451868,1019,1019,1019,1019,0
20241007,113800,35451868,1019,1019,1019,1019,0
20241007,113700,35451868,1019,1020,1020,1019,503
20241007,113600,34939084,1021,1021,1021,1021,89
20241007,113500,34848215,1021,1021,1021,1021,0
20241007,113400,34848215,1021,1021,1021,1021,4
20241007,113300,34844131,1022,1022,1022,1022,474
20241007,113200,34359703,1022,1022,1022,1022,15
20241007,113100,34344373,1022,1022,1022,1022,100
20241007,113000,34242173,1022,1022,1022,1022,111
20241007,112900,34128731,1022,1022,1022,1022,0
20241007,112800,34128731,1022,1022,1022,1022,3
20241007,112700,34125665,1022,1022,1022,1022,47
20241007,112600,34077631,1022,1022,1022,1022,0
20241007,112500,34077631,1022,1022,1022,1022,0
20241007,112400,34077631,1022,1022,1022,1022,0
20241007,112300,34077631,1022,1022,1022,1022,0
20241007,112200,34077631,1022,1022,1022,1022,0
20241007,112100,34077631,1022,1022,1022,1022,0
20241007,112000,34077631,1022,1022,1022,1022,280
20241007,111900,33791471,1023,1023,1023,1023,0
20241007,111800,33791471,1023,1023,1023,1023,4
20241007,111700,33787379,1023,1023,1023,1023,0
20241007,111600,33787379,1023,1023,1023,1023,0
20241007,111500,33787379,1023,1023,1023,1023,0
20241007,111400,33787379,1023,1023,1023,1023,0
20241007,111300,33787379,1023,1023,1023,1023,985
20241007,111200,32779724,1026,1026,1026,1026,0
20241007,111100,32779724,1026,1026,1026,1026,0
20241007,111000,32779724,1026,1026,1026,1026,0
20241007,110900,32779724,1026,1026,1026,1026,0
20241007,110800,32779724,1026,1026,1026,1026,0
20241007,110700,32779724,1026,1026,1026,1026,0
20241007,110600,32779724,1026,1026,1026,1026,0
20241007,110500,32779724,1026,1026,1026,1026,0
20241007,110400,32779724,1026,1026,1026,1026,0
20241007,110300,32779724,1026,1026,1026,1026,0
20241007,110200,32779724,1026,1026,1026,1026,0
20241007,110100,32779724,1026,1026,1026,1026,10
20241007,110000,32769464,1026,1026,1026,1026,2
20241007,105900,32767412,1026,1026,1026,1026,0
20241007,105800,32767412,1026,1026,1026,1026,293
20241007,105700,32466794,1022,1022,1022,1022,0
20241007,105600,32466794,1022,1022,1022,1022,0
20241007,105500,32466794,1022,1022,1022,1022,0
20241007,105400,32466794,1022,1022,1022,1022,100
20241007,105300,32364594,1022,1022,1022,1022,0
20241007,105200,32364594,1022,1022,1022,1022,0
20241007,105100,32364594,1022,1022,1022,1022,0
20241007,105000,32364594,1022,1022,1022,1022,0
20241007,104900,32364594,1022,1022,1022,1022,0
20241007,104800,32364594,1022,1022,1022,1022,0
20241007,104700,32364594,1022,1028,1028,1022,548
20241007,104600,31803075,1028,1028,1028,1028,0
20241007,104500,31803075,1028,1028,1028,1028,605
20241007,104400,31181135,1036,1036,1036,1036,0
20241007,104300,31181135,1036,1036,1036,1036,0
20241007,104200,31181135,1036,1036,1036,1036,0
20241007,104100,31181135,1036,1036,1036,1036,0
20241007,104000,31181135,1036,1036,1036,1036,1
20241007,103900,31180099,1030,1030,1030,1030,0
20241007,103800,31180099,1030,1030,1030,1030,0
20241007,103700,31180099,1030,1030,1030,1030,0
20241007,103600,31180099,1030,1030,1030,1030,0
20241007,103500,31180099,1030,1030,1030,1030,0
20241007,103400,31180099,1030,1030,1030,1030,0
20241007,103300,31180099,1030,1030,1030,1030,0
20241007,103200,31180099,1030,1030,1030,1030,0
20241007,103100,31180099,1030,1030,1030,1030,0
20241007,103000,31180099,1030,1032,1032,1030,156
20241007,102900,31019319,1033,1033,1033,1033,77
20241007,102800,30939778,1034,1034,1034,1034,40
20241007,102700,30898418,1034,1034,1034,1034,0
20241007,102600,30898418,1034,1034,1034,1034,0
20241007,102500,30898418,1034,1034,1034,1034,0
20241007,102400,30898418,1034,1035,1035,1034,1000
20241007,102300,29863436,1036,1036,1036,1036,0
20241007,102200,29863436,1036,1036,1036,1036,2
20241007,102100,29861364,1038,1038,1038,1038,0
20241007,102000,29861364,1038,1040,1040,1038,985
20241007,101900,28838718,1040,1040,1040,1040,257
20241007,101800,28571438,1040,1040,1040,1040,0
20241007,101700,28571438,1040,1040,1040,1040,0
20241007,101600,28571438,1040,1040,1040,1040,0
20241007,101500,28571438,1040,1040,1040,1040,0
20241007,101400,28571438,1040,1040,1040,1040,0
20241007,101300,28571438,1040,1040,1040,1040,0
20241007,101200,28571438,1040,1040,1040,1040,2
20241007,101100,28569358,1040,1040,1040,1040,1
20241007,101000,28568318,1040,1040,1040,1040,0
20241007,100900,28568318,1040,1040,1040,1040,0
20241007,100800,28568318,1040,1040,1040,1040,0
20241007,100700,28568318,1040,1040,1040,1040,1
20241007,100600,28567278,1040,1040,1040,1040,122
20241007,100500,28440398,1039,1039,1039,1039,0
20241007,100400,28440398,1039,1039,1039,1039,10
20241007,100300,28430008,1039,1039,1039,1039,0
20241007,100200,28430008,1039,1039,1039,1039,0
20241007,100100,28430008,1039,1039,1039,1039,60
20241007,100000,28367668,1039,1039,1039,1039,100
20241007,095900,28263768,1038,1038,1038,1038,179
20241007,095800,28077966,1037,1037,1037,1037,102
20241007,095700,27972192,1037,1037,1037,1037,0
20241007,095600,27972192,1037,1037,1037,1037,52
20241007,095500,27918268,1037,1037,1037,1037,982
20241007,095400,26899934,1037,1037,1037,1037,100
20241007,095300,26796234,1037,1037,1037,1037,121
20241007,095200,26670757,1040,1040,1040,1040,0
20241007,095100,26670757,1040,1040,1040,1040,0
20241007,095000,26670757,1040,1040,1040,1040,1
20241007,094900,26669717,1040,1040,1040,1040,0
20241007,094800,26669717,1040,1040,1040,1040,0
20241007,094700,26669717,1040,1040,1040,1040,0
20241007,094600,26669717,1040,1036,1040,1036,689
20241007,094500,25955418,1036,1036,1036,1036,64
20241007,094400,25889114,1036,1036,1036,1036,1
20241007,094300,25888078,1033,1033,1033,1033,0
20241007,094200,25888078,1033,1033,1033,1033,0
20241007,094100,25888078,1033,1033,1033,1032,652
20241007,094000,25214962,1033,1035,1035,1033,264
20241007,093900,24941846,1036,1037,1037,1036,400
20241007,093800,24527146,1036,1037,1037,1036,4
20241007,093700,24523001,1036,1036,1036,1036,0
20241007,093600,24523001,1036,1036,1036,1036,1
20241007,093500,24521965,1034,1034,1034,1034,5
20241007,093400,24516795,1036,1036,1036,1036,5
20241007,093300,24511615,1035,1036,1036,1034,13
20241007,093200,24498164,1034,1036,1036,1034,61
20241007,093100,24435087,1036,1036,1036,1036,10
20241007,093000,24424727,1036,1035,1036,1034,22
20241007,092900,24401943,1036,1036,1036,1036,4
20241007,092800,24397799,1037,1037,1037,1037,106
20241007,092700,24287877,1037,1038,1038,1037,153
20241007,092600,24129215,1039,1039,1039,1039,0
20241007,092500,24129215,1039,1040,1040,1039,437
20241007,092400,23675122,1039,1039,1039,1039,0
20241007,092300,23675122,1039,1039,1039,1039,0
20241007,092200,23675122,1039,1039,1039,1039,756
20241007,092100,22889638,1044,1044,1044,1044,20
20241007,092000,22868758,1044,1044,1044,1040,111
20241007,091900,22752918,1046,1046,1046,1046,3
20241007,091800,22749780,1047,1044,1047,1044,290
20241007,091700,22446650,1044,1041,1044,1041,65
20241007,091600,22378839,1045,1045,1045,1045,1
20241007,091500,22377794,1047,1040,1047,1040,22
20241007,091400,22354772,1040,1034,1041,1034,909
20241007,091300,21410515,1034,1034,1034,1034,6
20241007,091200,21404311,1048,1048,1049,1048,292
20241007,091100,21098195,1048,1048,1048,1047,4772
20241007,091000,16097189,1048,1048,1048,1047,1347
20241007,090900,14685583,1048,1048,1048,1048,10
20241007,090800,14675103,1040,1040,1040,1040,211
20241007,090700,14455663,1040,1040,1040,1040,50
20241007,090600,14403663,1040,1040,1040,1040,496
20241007,090500,13887823,1040,1033,1051,1031,7877
20241007,090400,5654134,1031,1031,1031,1031,4849
20241007,090300,654815,1031,1030,1031,1030,37
20241007,090200,616701,1033,1033,1033,1033,0
20241007,090100,616701,1033,1033,1033,1033,0
20241007,090000,616701,1033,1033,1033,1033,597