KissMeData/088790/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201100,64074205,1840,1840,1840,1840,1300
20241007,201000,64074205,1840,1840,1840,1840,0
20241007,200900,64074205,1840,1840,1840,1840,0
20241007,200800,64074205,1840,1840,1840,1840,0
20241007,200700,64074205,1840,1840,1840,1840,0
20241007,200600,64074205,1840,1840,1840,1840,0
20241007,200500,64074205,1840,1840,1840,1840,0
20241007,200400,64074205,1840,1840,1840,1840,0
20241007,200300,64074205,1840,1840,1840,1840,0
20241007,200200,64074205,1840,1840,1840,1840,0
20241007,200100,64074205,1840,1840,1840,1840,0
20241007,200000,64074205,1840,1840,1840,1840,0
20241007,195900,64074205,1840,1840,1840,1840,0
20241007,195800,64074205,1840,1840,1840,1840,0
20241007,195700,64074205,1840,1840,1840,1840,0
20241007,195600,64074205,1840,1840,1840,1840,0
20241007,195500,64074205,1840,1840,1840,1840,0
20241007,195400,64074205,1840,1840,1840,1840,0
20241007,195300,64074205,1840,1840,1840,1840,0
20241007,195200,64074205,1840,1840,1840,1840,0
20241007,195100,64074205,1840,1840,1840,1840,0
20241007,195000,64074205,1840,1840,1840,1840,0
20241007,194900,64074205,1840,1840,1840,1840,0
20241007,194800,64074205,1840,1840,1840,1840,0
20241007,194700,64074205,1840,1840,1840,1840,0
20241007,194600,64074205,1840,1840,1840,1840,0
20241007,194500,64074205,1840,1840,1840,1840,0
20241007,194400,64074205,1840,1840,1840,1840,0
20241007,194300,64074205,1840,1840,1840,1840,0
20241007,194200,64074205,1840,1840,1840,1840,0
20241007,194100,64074205,1840,1840,1840,1840,1300
20241007,194000,64074205,1840,1840,1840,1840,0
20241007,193900,64074205,1840,1840,1840,1840,0
20241007,193800,64074205,1840,1840,1840,1840,0
20241007,193700,64074205,1840,1840,1840,1840,0
20241007,193600,64074205,1840,1840,1840,1840,0
20241007,193500,64074205,1840,1840,1840,1840,0
20241007,193400,64074205,1840,1840,1840,1840,0
20241007,193300,64074205,1840,1840,1840,1840,0
20241007,193200,64074205,1840,1840,1840,1840,0
20241007,193100,64074205,1840,1840,1840,1840,0
20241007,193000,64074205,1840,1840,1840,1840,0
20241007,192900,64074205,1840,1840,1840,1840,0
20241007,192800,64074205,1840,1840,1840,1840,0
20241007,192700,64074205,1840,1840,1840,1840,0
20241007,192600,64074205,1840,1840,1840,1840,0
20241007,192500,64074205,1840,1840,1840,1840,0
20241007,192400,64074205,1840,1840,1840,1840,0
20241007,192300,64074205,1840,1840,1840,1840,0
20241007,192200,64074205,1840,1840,1840,1840,0
20241007,192100,64074205,1840,1840,1840,1840,0
20241007,192000,64074205,1840,1840,1840,1840,0
20241007,191900,64074205,1840,1840,1840,1840,0
20241007,191800,64074205,1840,1840,1840,1840,0
20241007,191700,64074205,1840,1840,1840,1840,0
20241007,191600,64074205,1840,1840,1840,1840,0
20241007,191500,64074205,1840,1840,1840,1840,0
20241007,191400,64074205,1840,1840,1840,1840,0
20241007,191300,64074205,1840,1840,1840,1840,0
20241007,191200,64074205,1840,1840,1840,1840,0
20241007,191100,64074205,1840,1840,1840,1840,1300
20241007,191000,64074205,1840,1840,1840,1840,0
20241007,190900,64074205,1840,1840,1840,1840,0
20241007,190800,64074205,1840,1840,1840,1840,0
20241007,190700,64074205,1840,1840,1840,1840,0
20241007,190600,64074205,1840,1840,1840,1840,0
20241007,190500,64074205,1840,1840,1840,1840,0
20241007,190400,64074205,1840,1840,1840,1840,0
20241007,190300,64074205,1840,1840,1840,1840,0
20241007,190200,64074205,1840,1840,1840,1840,0
20241007,190100,64074205,1840,1840,1840,1840,0
20241007,190000,64074205,1840,1840,1840,1840,0
20241007,185900,64074205,1840,1840,1840,1840,0
20241007,185800,64074205,1840,1840,1840,1840,0
20241007,185700,64074205,1840,1840,1840,1840,0
20241007,185600,64074205,1840,1840,1840,1840,0
20241007,185500,64074205,1840,1840,1840,1840,0
20241007,185400,64074205,1840,1840,1840,1840,0
20241007,185300,64074205,1840,1840,1840,1840,0
20241007,185200,64074205,1840,1840,1840,1840,0
20241007,185100,64074205,1840,1840,1840,1840,0
20241007,185000,64074205,1840,1840,1840,1840,0
20241007,184900,64074205,1840,1840,1840,1840,0
20241007,184800,64074205,1840,1840,1840,1840,0
20241007,184700,64074205,1840,1840,1840,1840,0
20241007,184600,64074205,1840,1840,1840,1840,0
20241007,184500,64074205,1840,1840,1840,1840,0
20241007,184400,64074205,1840,1840,1840,1840,0
20241007,184300,64074205,1840,1840,1840,1840,0
20241007,184200,64074205,1840,1840,1840,1840,0
20241007,184100,64074205,1840,1840,1840,1840,1300
20241007,184000,64074205,1840,1840,1840,1840,0
20241007,183900,64074205,1840,1840,1840,1840,0
20241007,183800,64074205,1840,1840,1840,1840,0
20241007,183700,64074205,1840,1840,1840,1840,0
20241007,183600,64074205,1840,1840,1840,1840,0
20241007,183500,64074205,1840,1840,1840,1840,0
20241007,183400,64074205,1840,1840,1840,1840,0
20241007,183300,64074205,1840,1840,1840,1840,0
20241007,183200,64074205,1840,1840,1840,1840,0
20241007,183100,64074205,1840,1840,1840,1840,0
20241007,183000,64074205,1840,1840,1840,1840,0
20241007,182900,64074205,1840,1840,1840,1840,0
20241007,182800,64074205,1840,1840,1840,1840,0
20241007,182700,64074205,1840,1840,1840,1840,0
20241007,182600,64074205,1840,1840,1840,1840,0
20241007,182500,64074205,1840,1840,1840,1840,0
20241007,182400,64074205,1840,1840,1840,1840,0
20241007,182300,64074205,1840,1840,1840,1840,0
20241007,182200,64074205,1840,1840,1840,1840,0
20241007,182100,64074205,1840,1840,1840,1840,0
20241007,182000,64074205,1840,1840,1840,1840,0
20241007,181900,64074205,1840,1840,1840,1840,0
20241007,181800,64074205,1840,1840,1840,1840,0
20241007,181700,64074205,1840,1840,1840,1840,0
20241007,181600,64074205,1840,1840,1840,1840,0
20241007,181500,64074205,1840,1840,1840,1840,0
20241007,181400,64074205,1840,1840,1840,1840,0
20241007,181300,64074205,1840,1840,1840,1840,0
20241007,181200,64074205,1840,1840,1840,1840,0
20241007,181100,64074205,1840,1840,1840,1840,1300
20241007,181000,64074205,1840,1840,1840,1840,0
20241007,180900,64074205,1840,1840,1840,1840,0
20241007,180800,64074205,1840,1840,1840,1840,0
20241007,180700,64074205,1840,1840,1840,1840,0
20241007,180600,64074205,1840,1840,1840,1840,0
20241007,180500,64074205,1840,1840,1840,1840,0
20241007,180400,64074205,1840,1840,1840,1840,0
20241007,180300,64074205,1840,1840,1840,1840,0
20241007,180200,64074205,1840,1840,1840,1840,0
20241007,180100,64074205,1840,1840,1840,1840,0
20241007,180000,64074205,1840,1840,1840,1840,0
20241007,175900,64074205,1840,1840,1840,1840,0
20241007,175800,64074205,1840,1840,1840,1840,0
20241007,175700,64074205,1840,1840,1840,1840,0
20241007,175600,64074205,1840,1840,1840,1840,0
20241007,175500,64074205,1840,1840,1840,1840,0
20241007,175400,64074205,1840,1840,1840,1840,0
20241007,175300,64074205,1840,1840,1840,1840,0
20241007,175200,64074205,1840,1840,1840,1840,0
20241007,175100,64074205,1840,1840,1840,1840,0
20241007,175000,64074205,1840,1840,1840,1840,0
20241007,174900,64074205,1840,1840,1840,1840,0
20241007,174800,64074205,1840,1840,1840,1840,0
20241007,174700,64074205,1840,1840,1840,1840,0
20241007,174600,64074205,1840,1840,1840,1840,0
20241007,174500,64074205,1840,1840,1840,1840,0
20241007,174400,64074205,1840,1840,1840,1840,0
20241007,174300,64074205,1840,1840,1840,1840,0
20241007,174200,64074205,1840,1840,1840,1840,0
20241007,174100,64074205,1840,1840,1840,1840,1300
20241007,174000,64074205,1840,1840,1840,1840,0
20241007,173900,64074205,1840,1840,1840,1840,0
20241007,173800,64074205,1840,1840,1840,1840,0
20241007,173700,64074205,1840,1840,1840,1840,0
20241007,173600,64074205,1840,1840,1840,1840,0
20241007,173500,64074205,1840,1840,1840,1840,0
20241007,173400,64074205,1840,1840,1840,1840,0
20241007,173300,64074205,1840,1840,1840,1840,0
20241007,173200,64074205,1840,1840,1840,1840,0
20241007,173100,64074205,1840,1840,1840,1840,0
20241007,173000,64074205,1840,1840,1840,1840,0
20241007,172900,64074205,1840,1840,1840,1840,0
20241007,172800,64074205,1840,1840,1840,1840,0
20241007,172700,64074205,1840,1840,1840,1840,0
20241007,172600,64074205,1840,1840,1840,1840,0
20241007,172500,64074205,1840,1840,1840,1840,0
20241007,172400,64074205,1840,1840,1840,1840,0
20241007,172300,64074205,1840,1840,1840,1840,0
20241007,172200,64074205,1840,1840,1840,1840,0
20241007,172100,64074205,1840,1840,1840,1840,0
20241007,172000,64074205,1840,1840,1840,1840,0
20241007,171900,64074205,1840,1840,1840,1840,0
20241007,171800,64074205,1840,1840,1840,1840,0
20241007,171700,64074205,1840,1840,1840,1840,0
20241007,171600,64074205,1840,1840,1840,1840,0
20241007,171500,64074205,1840,1840,1840,1840,0
20241007,171400,64074205,1840,1840,1840,1840,0
20241007,171300,64074205,1840,1840,1840,1840,0
20241007,171200,64074205,1840,1840,1840,1840,0
20241007,171100,64074205,1840,1840,1840,1840,1300
20241007,171000,64074205,1840,1840,1840,1840,0
20241007,170900,64074205,1840,1840,1840,1840,0
20241007,170800,64074205,1840,1840,1840,1840,0
20241007,170700,64074205,1840,1840,1840,1840,0
20241007,170600,64074205,1840,1840,1840,1840,0
20241007,170500,64074205,1840,1840,1840,1840,0
20241007,170400,64074205,1840,1840,1840,1840,0
20241007,170300,64074205,1840,1840,1840,1840,0
20241007,170200,64074205,1840,1840,1840,1840,0
20241007,170100,64074205,1840,1840,1840,1840,0
20241007,170000,64074205,1840,1840,1840,1840,0
20241007,165900,64074205,1840,1840,1840,1840,0
20241007,165800,64074205,1840,1840,1840,1840,0
20241007,165700,64074205,1840,1840,1840,1840,0
20241007,165600,64074205,1840,1840,1840,1840,0
20241007,165500,64074205,1840,1840,1840,1840,0
20241007,165400,64074205,1840,1840,1840,1840,0
20241007,165300,64074205,1840,1840,1840,1840,0
20241007,165200,64074205,1840,1840,1840,1840,0
20241007,165100,64074205,1840,1840,1840,1840,0
20241007,165000,64074205,1840,1840,1840,1840,0
20241007,164900,64074205,1840,1840,1840,1840,0
20241007,164800,64074205,1840,1840,1840,1840,0
20241007,164700,64074205,1840,1840,1840,1840,0
20241007,164600,64074205,1840,1840,1840,1840,0
20241007,164500,64074205,1840,1840,1840,1840,0
20241007,164400,64074205,1840,1840,1840,1840,0
20241007,164300,64074205,1840,1840,1840,1840,0
20241007,164200,64074205,1840,1840,1840,1840,0
20241007,164100,64074205,1840,1840,1840,1840,1300
20241007,164000,64074205,1840,1840,1840,1840,0
20241007,163900,64074205,1840,1840,1840,1840,0
20241007,163800,64074205,1840,1840,1840,1840,0
20241007,163700,64074205,1840,1840,1840,1840,0
20241007,163600,64074205,1840,1840,1840,1840,0
20241007,163500,64074205,1840,1840,1840,1840,0
20241007,163400,64074205,1840,1840,1840,1840,0
20241007,163300,64074205,1840,1840,1840,1840,0
20241007,163200,64074205,1840,1840,1840,1840,0
20241007,163100,64074205,1840,1840,1840,1840,0
20241007,163000,64074205,1840,1840,1840,1840,0
20241007,162900,64074205,1840,1840,1840,1840,0
20241007,162800,64074205,1840,1840,1840,1840,0
20241007,162700,64074205,1840,1840,1840,1840,0
20241007,162600,64074205,1840,1840,1840,1840,0
20241007,162500,64074205,1840,1840,1840,1840,0
20241007,162400,64074205,1840,1840,1840,1840,0
20241007,162300,64074205,1840,1840,1840,1840,0
20241007,162200,64074205,1840,1840,1840,1840,0
20241007,162100,64074205,1840,1840,1840,1840,0
20241007,162000,64074205,1840,1840,1840,1840,0
20241007,161900,64074205,1840,1840,1840,1840,0
20241007,161800,64074205,1840,1840,1840,1840,0
20241007,161700,64074205,1840,1840,1840,1840,0
20241007,161600,64074205,1840,1840,1840,1840,0
20241007,161500,64074205,1840,1840,1840,1840,0
20241007,161400,64074205,1840,1840,1840,1840,0
20241007,161300,64074205,1840,1840,1840,1840,0
20241007,161200,64074205,1840,1840,1840,1840,0
20241007,161100,64074205,1840,1840,1840,1840,1300
20241007,161000,64074205,1840,1840,1840,1840,0
20241007,160900,64074205,1840,1840,1840,1840,0
20241007,160800,64074205,1840,1840,1840,1840,0
20241007,160700,64074205,1840,1840,1840,1840,0
20241007,160600,64074205,1840,1840,1840,1840,0
20241007,160500,64074205,1840,1840,1840,1840,0
20241007,160400,64074205,1840,1840,1840,1840,0
20241007,160300,64074205,1840,1840,1840,1840,0
20241007,160200,64074205,1840,1840,1840,1840,0
20241007,160100,64074205,1840,1840,1840,1840,0
20241007,160000,64074205,1840,1840,1840,1840,0
20241007,155900,64074205,1840,1840,1840,1840,0
20241007,155800,64074205,1840,1840,1840,1840,0
20241007,155700,64074205,1840,1840,1840,1840,0
20241007,155600,64074205,1840,1840,1840,1840,0
20241007,155500,64074205,1840,1840,1840,1840,0
20241007,155400,64074205,1840,1840,1840,1840,0
20241007,155300,64074205,1840,1840,1840,1840,0
20241007,155200,64074205,1840,1840,1840,1840,0
20241007,155100,64074205,1840,1840,1840,1840,0
20241007,155000,64074205,1840,1840,1840,1840,0
20241007,154900,64074205,1840,1840,1840,1840,0
20241007,154800,64074205,1840,1840,1840,1840,0
20241007,154700,64074205,1840,1840,1840,1840,0
20241007,154600,64074205,1840,1840,1840,1840,0
20241007,154500,64074205,1840,1840,1840,1840,0
20241007,154400,64074205,1840,1840,1840,1840,0
20241007,154300,64074205,1840,1840,1840,1840,0
20241007,154200,64074205,1840,1840,1840,1840,0
20241007,154100,64074205,1840,1840,1840,1840,1300
20241007,154000,64074205,1840,1840,1840,1840,0
20241007,153900,64074205,1840,1840,1840,1840,0
20241007,153800,64074205,1840,1840,1840,1840,0
20241007,153700,64074205,1840,1840,1840,1840,0
20241007,153600,64074205,1840,1840,1840,1840,0
20241007,153500,64074205,1840,1840,1840,1840,0
20241007,153400,64074205,1840,1840,1840,1840,0
20241007,153300,64074205,1840,1840,1840,1840,0
20241007,153200,64074205,1840,1840,1840,1840,0
20241007,153100,64074205,1840,1840,1840,1840,0
20241007,153000,64074205,1840,1840,1840,1840,1300
20241007,152900,61682205,1855,1855,1855,1855,0
20241007,152800,61682205,1855,1855,1855,1855,0
20241007,152700,61682205,1855,1855,1855,1855,0
20241007,152600,61682205,1855,1855,1855,1855,0
20241007,152500,61682205,1855,1855,1855,1855,0
20241007,152400,61682205,1855,1855,1855,1855,0
20241007,152300,61682205,1855,1855,1855,1855,0
20241007,152200,61682205,1855,1855,1855,1855,0
20241007,152100,61682205,1855,1855,1855,1855,0
20241007,152000,61682205,1855,1855,1855,1855,0
20241007,151900,61682205,1855,1855,1855,1855,0
20241007,151800,61682205,1855,1855,1855,1855,2
20241007,151700,61678495,1855,1855,1855,1855,1
20241007,151600,61676640,1847,1847,1847,1847,0
20241007,151500,61676640,1847,1847,1847,1847,20
20241007,151400,61639700,1848,1848,1848,1848,1000
20241007,151300,59791700,1849,1849,1849,1849,0
20241007,151200,59791700,1849,1849,1849,1849,0
20241007,151100,59791700,1849,1849,1849,1849,0
20241007,151000,59791700,1849,1849,1849,1849,0
20241007,150900,59791700,1849,1849,1849,1849,0
20241007,150800,59791700,1849,1846,1849,1846,230
20241007,150700,59367105,1848,1852,1852,1848,704
20241007,150600,58065355,1853,1853,1853,1853,0
20241007,150500,58065355,1853,1853,1853,1853,0
20241007,150400,58065355,1853,1853,1853,1853,0
20241007,150300,58065355,1853,1853,1853,1853,0
20241007,150200,58065355,1853,1853,1853,1853,0
20241007,150100,58065355,1853,1853,1853,1853,0
20241007,150000,58065355,1853,1853,1853,1853,100
20241007,145900,57880055,1851,1851,1851,1851,0
20241007,145800,57880055,1851,1851,1851,1851,0
20241007,145700,57880055,1851,1851,1851,1851,0
20241007,145600,57880055,1851,1851,1851,1851,0
20241007,145500,57880055,1851,1851,1852,1850,469
20241007,145400,57012107,1854,1854,1854,1854,0
20241007,145300,57012107,1854,1854,1854,1854,0
20241007,145200,57012107,1854,1855,1855,1854,141
20241007,145100,56750583,1855,1855,1855,1855,114
20241007,145000,56539113,1855,1855,1855,1855,39
20241007,144900,56466768,1855,1855,1855,1855,101
20241007,144800,56279413,1861,1861,1861,1861,2000
20241007,144700,52557413,1856,1861,1861,1856,101
20241007,144600,52369457,1857,1857,1857,1857,0
20241007,144500,52369457,1857,1857,1857,1857,0
20241007,144400,52369457,1857,1857,1857,1857,0
20241007,144300,52369457,1857,1857,1857,1857,0
20241007,144200,52369457,1857,1871,1871,1857,2873
20241007,144100,47002541,1872,1860,1875,1860,589
20241007,144000,45901320,1860,1850,1860,1850,294
20241007,143900,45357389,1850,1850,1850,1850,0
20241007,143800,45357389,1850,1850,1850,1850,2
20241007,143700,45353689,1850,1850,1850,1850,2595
20241007,143600,40552939,1850,1850,1850,1850,0
20241007,143500,40552939,1850,1850,1850,1850,0
20241007,143400,40552939,1850,1850,1850,1850,0
20241007,143300,40552939,1850,1850,1850,1850,540
20241007,143200,39553939,1850,1850,1850,1850,0
20241007,143100,39553939,1850,1850,1850,1850,0
20241007,143000,39553939,1850,1850,1850,1850,0
20241007,142900,39553939,1850,1850,1850,1850,0
20241007,142800,39553939,1850,1850,1850,1850,0
20241007,142700,39553939,1850,1850,1850,1850,0
20241007,142600,39553939,1850,1850,1850,1850,0
20241007,142500,39553939,1850,1850,1850,1850,0
20241007,142400,39553939,1850,1850,1850,1850,0
20241007,142300,39553939,1850,1850,1850,1850,0
20241007,142200,39553939,1850,1850,1850,1850,0
20241007,142100,39553939,1850,1850,1850,1850,0
20241007,142000,39553939,1850,1850,1850,1850,36
20241007,141900,39487339,1850,1850,1850,1850,0
20241007,141800,39487339,1850,1850,1850,1850,0
20241007,141700,39487339,1850,1850,1850,1850,0
20241007,141600,39487339,1850,1850,1850,1850,1
20241007,141500,39485489,1850,1850,1850,1850,0
20241007,141400,39485489,1850,1850,1850,1850,0
20241007,141300,39485489,1850,1850,1850,1850,0
20241007,141200,39485489,1850,1850,1850,1850,0
20241007,141100,39485489,1850,1850,1850,1850,0
20241007,141000,39485489,1850,1850,1850,1850,0
20241007,140900,39485489,1850,1850,1850,1850,0
20241007,140800,39485489,1850,1850,1850,1850,0
20241007,140700,39485489,1850,1850,1850,1850,0
20241007,140600,39485489,1850,1850,1850,1850,0
20241007,140500,39485489,1850,1850,1850,1850,0
20241007,140400,39485489,1850,1850,1850,1850,0
20241007,140300,39485489,1850,1850,1850,1850,0
20241007,140200,39485489,1850,1850,1850,1850,724
20241007,140100,38146089,1847,1847,1847,1847,0
20241007,140000,38146089,1847,1847,1847,1847,11
20241007,135900,38125772,1845,1845,1845,1845,0
20241007,135800,38125772,1845,1845,1845,1845,31
20241007,135700,38068577,1845,1845,1845,1845,0
20241007,135600,38068577,1845,1845,1845,1845,0
20241007,135500,38068577,1845,1845,1845,1845,0
20241007,135400,38068577,1845,1845,1845,1845,0
20241007,135300,38068577,1845,1845,1845,1845,0
20241007,135200,38068577,1845,1845,1845,1845,0
20241007,135100,38068577,1845,1845,1845,1845,0
20241007,135000,38068577,1845,1845,1845,1845,0
20241007,134900,38068577,1845,1845,1845,1845,0
20241007,134800,38068577,1845,1845,1845,1845,1
20241007,134700,38066732,1841,1841,1841,1841,0
20241007,134600,38066732,1841,1841,1841,1841,2
20241007,134500,38063050,1841,1841,1841,1841,0
20241007,134400,38063050,1841,1841,1841,1841,0
20241007,134300,38063050,1841,1841,1841,1841,0
20241007,134200,38063050,1841,1841,1841,1841,0
20241007,134100,38063050,1841,1841,1841,1841,0
20241007,134000,38063050,1841,1841,1841,1841,21
20241007,133900,38024389,1839,1839,1839,1839,4
20241007,133800,38017033,1838,1838,1838,1838,0
20241007,133700,38017033,1838,1838,1838,1838,0
20241007,133600,38017033,1838,1838,1838,1838,0
20241007,133500,38017033,1838,1838,1838,1838,0
20241007,133400,38017033,1838,1838,1838,1838,0
20241007,133300,38017033,1838,1838,1838,1838,0
20241007,133200,38017033,1838,1838,1838,1838,0
20241007,133100,38017033,1838,1838,1838,1838,0
20241007,133000,38017033,1838,1838,1838,1838,0
20241007,132900,38017033,1838,1838,1838,1838,0
20241007,132800,38017033,1838,1838,1838,1838,0
20241007,132700,38017033,1838,1838,1838,1838,0
20241007,132600,38017033,1838,1838,1838,1838,0
20241007,132500,38017033,1838,1838,1838,1838,0
20241007,132400,38017033,1838,1836,1838,1836,17
20241007,132300,37985816,1835,1835,1835,1835,0
20241007,132200,37985816,1835,1835,1835,1835,11
20241007,132100,37965631,1834,1833,1834,1833,1104
20241007,132000,35941988,1834,1834,1834,1834,37
20241007,131900,35874130,1831,1831,1831,1831,1
20241007,131800,35872299,1833,1833,1833,1833,0
20241007,131700,35872299,1833,1833,1833,1833,9
20241007,131600,35855802,1833,1833,1833,1833,0
20241007,131500,35855802,1833,1833,1833,1833,0
20241007,131400,35855802,1833,1833,1833,1833,0
20241007,131300,35855802,1833,1833,1833,1833,1
20241007,131200,35853969,1835,1835,1835,1835,0
20241007,131100,35853969,1835,1835,1835,1835,0
20241007,131000,35853969,1835,1835,1835,1835,0
20241007,130900,35853969,1835,1835,1835,1835,0
20241007,130800,35853969,1835,1835,1835,1835,0
20241007,130700,35853969,1835,1835,1835,1835,0
20241007,130600,35853969,1835,1835,1835,1835,0
20241007,130500,35853969,1835,1835,1835,1835,0
20241007,130400,35853969,1835,1835,1835,1835,0
20241007,130300,35853969,1835,1835,1835,1835,0
20241007,130200,35853969,1835,1835,1835,1835,0
20241007,130100,35853969,1835,1835,1835,1835,0
20241007,130000,35853969,1835,1835,1835,1835,37
20241007,125900,35786074,1835,1835,1835,1835,0
20241007,125800,35786074,1835,1835,1835,1835,0
20241007,125700,35786074,1835,1835,1835,1835,0
20241007,125600,35786074,1835,1835,1835,1835,135
20241007,125500,35538349,1835,1835,1835,1835,0
20241007,125400,35538349,1835,1835,1835,1835,0
20241007,125300,35538349,1835,1835,1835,1835,0
20241007,125200,35538349,1835,1835,1835,1835,0
20241007,125100,35538349,1835,1835,1835,1835,0
20241007,125000,35538349,1835,1835,1835,1835,0
20241007,124900,35538349,1835,1836,1836,1835,1177
20241007,124800,33378494,1835,1835,1835,1835,0
20241007,124700,33378494,1835,1835,1835,1835,0
20241007,124600,33378494,1835,1835,1835,1835,0
20241007,124500,33378494,1835,1835,1835,1835,0
20241007,124400,33378494,1835,1835,1835,1835,0
20241007,124300,33378494,1835,1835,1835,1835,0
20241007,124200,33378494,1835,1835,1835,1835,0
20241007,124100,33378494,1835,1835,1835,1835,0
20241007,124000,33378494,1835,1835,1835,1835,13
20241007,123900,33354639,1831,1831,1831,1831,0
20241007,123800,33354639,1831,1831,1831,1831,0
20241007,123700,33354639,1831,1831,1831,1831,0
20241007,123600,33354639,1831,1831,1831,1831,1448
20241007,123500,30703351,1831,1831,1831,1831,0
20241007,123400,30703351,1831,1831,1831,1831,0
20241007,123300,30703351,1831,1831,1831,1831,0
20241007,123200,30703351,1831,1831,1831,1831,0
20241007,123100,30703351,1831,1831,1831,1831,100
20241007,123000,30520251,1835,1836,1836,1835,204
20241007,122900,30145909,1831,1831,1831,1830,90
20241007,122800,29981121,1831,1831,1831,1831,300
20241007,122700,29431821,1830,1830,1830,1830,2
20241007,122600,29428161,1834,1834,1834,1834,1449
20241007,122500,26770695,1837,1837,1837,1837,0
20241007,122400,26770695,1837,1837,1837,1837,0
20241007,122300,26770695,1837,1837,1837,1837,0
20241007,122200,26770695,1837,1837,1837,1837,0
20241007,122100,26770695,1837,1837,1837,1837,0
20241007,122000,26770695,1837,1837,1837,1837,37
20241007,121900,26702726,1836,1836,1836,1836,0
20241007,121800,26702726,1836,1836,1836,1836,0
20241007,121700,26702726,1836,1836,1836,1836,0
20241007,121600,26702726,1836,1836,1836,1836,0
20241007,121500,26702726,1836,1836,1836,1836,0
20241007,121400,26702726,1836,1836,1836,1836,0
20241007,121300,26702726,1836,1836,1836,1836,0
20241007,121200,26702726,1836,1836,1836,1836,0
20241007,121100,26702726,1836,1836,1836,1836,0
20241007,121000,26702726,1836,1836,1836,1836,0
20241007,120900,26702726,1836,1836,1836,1836,0
20241007,120800,26702726,1836,1836,1836,1836,0
20241007,120700,26702726,1836,1836,1836,1836,0
20241007,120600,26702726,1836,1836,1836,1836,0
20241007,120500,26702726,1836,1836,1836,1836,0
20241007,120400,26702726,1836,1836,1836,1836,0
20241007,120300,26702726,1836,1836,1836,1836,0
20241007,120200,26702726,1836,1836,1836,1836,30
20241007,120100,26647646,1835,1836,1836,1835,1535
20241007,120000,23830396,1836,1836,1836,1836,132
20241007,115900,23588044,1836,1836,1836,1836,26
20241007,115800,23540308,1837,1837,1837,1837,1
20241007,115700,23538471,1838,1838,1838,1838,0
20241007,115600,23538471,1838,1838,1838,1838,0
20241007,115500,23538471,1838,1838,1838,1838,3
20241007,115400,23532957,1838,1838,1838,1838,0
20241007,115300,23532957,1838,1838,1838,1838,0
20241007,115200,23532957,1838,1838,1838,1838,1
20241007,115100,23531119,1836,1836,1836,1836,0
20241007,115000,23531119,1836,1836,1836,1836,0
20241007,114900,23531119,1836,1842,1842,1836,5
20241007,114800,23521921,1841,1841,1841,1841,1200
20241007,114700,21312721,1845,1838,1845,1838,955
20241007,114600,19554558,1835,1835,1835,1835,0
20241007,114500,19554558,1835,1835,1835,1835,0
20241007,114400,19554558,1835,1835,1835,1835,25
20241007,114300,19508683,1834,1834,1834,1834,0
20241007,114200,19508683,1834,1834,1834,1834,0
20241007,114100,19508683,1834,1834,1834,1834,0
20241007,114000,19508683,1834,1834,1834,1834,3
20241007,113900,19503181,1835,1835,1835,1835,0
20241007,113800,19503181,1835,1835,1835,1835,0
20241007,113700,19503181,1835,1835,1835,1835,0
20241007,113600,19503181,1835,1835,1835,1835,0
20241007,113500,19503181,1835,1835,1835,1835,0
20241007,113400,19503181,1835,1835,1835,1835,0
20241007,113300,19503181,1835,1835,1835,1835,0
20241007,113200,19503181,1835,1835,1835,1835,0
20241007,113100,19503181,1835,1830,1835,1830,47
20241007,113000,19417144,1829,1829,1829,1829,473
20241007,112900,18552027,1829,1829,1829,1829,0
20241007,112800,18552027,1829,1829,1829,1829,0
20241007,112700,18552027,1829,1829,1829,1829,0
20241007,112600,18552027,1829,1829,1829,1829,0
20241007,112500,18552027,1829,1829,1829,1829,0
20241007,112400,18552027,1829,1829,1829,1829,0
20241007,112300,18552027,1829,1829,1829,1829,0
20241007,112200,18552027,1829,1829,1829,1829,0
20241007,112100,18552027,1829,1829,1829,1829,0
20241007,112000,18552027,1829,1829,1829,1829,37
20241007,111900,18484354,1828,1828,1828,1828,0
20241007,111800,18484354,1828,1828,1828,1828,0
20241007,111700,18484354,1828,1828,1828,1828,0
20241007,111600,18484354,1828,1828,1828,1828,0
20241007,111500,18484354,1828,1828,1828,1828,0
20241007,111400,18484354,1828,1828,1828,1828,0
20241007,111300,18484354,1828,1828,1828,1828,0
20241007,111200,18484354,1828,1828,1828,1828,0
20241007,111100,18484354,1828,1828,1828,1828,0
20241007,111000,18484354,1828,1828,1828,1828,0
20241007,110900,18484354,1828,1828,1828,1828,0
20241007,110800,18484354,1828,1828,1828,1828,0
20241007,110700,18484354,1828,1828,1828,1828,0
20241007,110600,18484354,1828,1828,1828,1828,0
20241007,110500,18484354,1828,1828,1828,1828,0
20241007,110400,18484354,1828,1828,1828,1828,0
20241007,110300,18484354,1828,1828,1828,1828,0
20241007,110200,18484354,1828,1828,1828,1828,0
20241007,110100,18484354,1828,1828,1828,1828,0
20241007,110000,18484354,1828,1829,1829,1828,45
20241007,105900,18402057,1828,1828,1828,1828,0
20241007,105800,18402057,1828,1828,1828,1828,0
20241007,105700,18402057,1828,1828,1828,1828,0
20241007,105600,18402057,1828,1828,1828,1828,0
20241007,105500,18402057,1828,1828,1828,1828,0
20241007,105400,18402057,1828,1828,1828,1828,0
20241007,105300,18402057,1828,1828,1828,1828,0
20241007,105200,18402057,1828,1828,1828,1828,0
20241007,105100,18402057,1828,1828,1828,1828,0
20241007,105000,18402057,1828,1828,1828,1828,0
20241007,104900,18402057,1828,1828,1828,1828,0
20241007,104800,18402057,1828,1828,1828,1828,0
20241007,104700,18402057,1828,1828,1828,1828,0
20241007,104600,18402057,1828,1828,1828,1828,0
20241007,104500,18402057,1828,1828,1828,1828,0
20241007,104400,18402057,1828,1828,1828,1828,0
20241007,104300,18402057,1828,1828,1828,1828,0
20241007,104200,18402057,1828,1828,1828,1828,0
20241007,104100,18402057,1828,1828,1828,1828,0
20241007,104000,18402057,1828,1828,1828,1828,1
20241007,103900,18400229,1827,1827,1827,1827,0
20241007,103800,18400229,1827,1827,1827,1827,0
20241007,103700,18400229,1827,1827,1827,1827,0
20241007,103600,18400229,1827,1827,1827,1827,0
20241007,103500,18400229,1827,1827,1827,1827,0
20241007,103400,18400229,1827,1827,1827,1827,0
20241007,103300,18400229,1827,1827,1827,1827,25
20241007,103200,18354554,1828,1828,1829,1828,14
20241007,103100,18328956,1829,1827,1829,1827,16
20241007,103000,18299700,1827,1827,1827,1827,0
20241007,102900,18299700,1827,1827,1827,1827,0
20241007,102800,18299700,1827,1827,1827,1827,0
20241007,102700,18299700,1827,1827,1829,1827,6
20241007,102600,18288732,1827,1827,1829,1827,17
20241007,102500,18257657,1827,1828,1829,1827,31
20241007,102400,18200983,1829,1827,1829,1827,18
20241007,102300,18168082,1827,1827,1827,1827,21
20241007,102200,18129715,1827,1827,1827,1827,31
20241007,102100,18073078,1827,1827,1827,1827,9
20241007,102000,18056635,1827,1826,1827,1826,24
20241007,101900,18012800,1826,1826,1826,1826,0
20241007,101800,18012800,1826,1826,1826,1826,0
20241007,101700,18012800,1826,1826,1826,1826,0
20241007,101600,18012800,1826,1826,1826,1826,0
20241007,101500,18012800,1826,1826,1827,1826,956
20241007,101400,16266673,1826,1826,1826,1826,0
20241007,101300,16266673,1826,1826,1826,1826,0
20241007,101200,16266673,1826,1826,1826,1826,0
20241007,101100,16266673,1826,1826,1826,1826,0
20241007,101000,16266673,1826,1826,1826,1826,0
20241007,100900,16266673,1826,1826,1826,1826,0
20241007,100800,16266673,1826,1826,1826,1826,30
20241007,100700,16211893,1826,1826,1826,1826,0
20241007,100600,16211893,1826,1826,1826,1826,0
20241007,100500,16211893,1826,1826,1826,1826,0
20241007,100400,16211893,1826,1826,1826,1826,0
20241007,100300,16211893,1826,1826,1826,1826,0
20241007,100200,16211893,1826,1826,1826,1826,0
20241007,100100,16211893,1826,1826,1826,1826,0
20241007,100000,16211893,1826,1826,1826,1826,37
20241007,095900,16144331,1825,1825,1825,1825,0
20241007,095800,16144331,1825,1825,1825,1825,0
20241007,095700,16144331,1825,1825,1825,1825,0
20241007,095600,16144331,1825,1825,1825,1825,0
20241007,095500,16144331,1825,1825,1825,1825,30
20241007,095400,16089581,1825,1825,1825,1825,0
20241007,095300,16089581,1825,1825,1825,1825,0
20241007,095200,16089581,1825,1825,1825,1825,0
20241007,095100,16089581,1825,1825,1825,1825,0
20241007,095000,16089581,1825,1826,1826,1825,17
20241007,094900,16058543,1826,1826,1826,1826,0
20241007,094800,16058543,1826,1826,1826,1826,0
20241007,094700,16058543,1826,1826,1826,1826,6
20241007,094600,16047587,1826,1826,1826,1826,21
20241007,094500,16009241,1826,1826,1826,1826,20
20241007,094400,15972721,1826,1826,1826,1826,21
20241007,094300,15934375,1826,1825,1826,1825,143
20241007,094200,15673287,1825,1825,1825,1825,0
20241007,094100,15673287,1825,1825,1825,1825,0
20241007,094000,15673287,1825,1825,1825,1825,14
20241007,093900,15647737,1825,1824,1825,1824,29
20241007,093800,15594825,1826,1823,1826,1823,32
20241007,093700,15536473,1823,1825,1825,1823,1105
20241007,093600,13521946,1825,1825,1825,1825,8
20241007,093500,13507346,1825,1825,1825,1825,10
20241007,093400,13489096,1827,1827,1827,1827,0
20241007,093300,13489096,1827,1827,1827,1827,1008
20241007,093200,11647480,1827,1827,1827,1827,54
20241007,093100,11548822,1827,1827,1827,1827,17
20241007,093000,11517763,1826,1826,1826,1826,2192
20241007,092900,7515171,1824,1824,1824,1824,0
20241007,092800,7515171,1824,1824,1824,1824,9
20241007,092700,7498755,1827,1827,1827,1827,0
20241007,092600,7498755,1827,1827,1827,1827,0
20241007,092500,7498755,1827,1827,1827,1827,0
20241007,092400,7498755,1827,1827,1827,1827,0
20241007,092300,7498755,1827,1827,1827,1827,0
20241007,092200,7498755,1827,1827,1827,1827,0
20241007,092100,7498755,1827,1827,1827,1827,0
20241007,092000,7498755,1827,1827,1827,1827,37
20241007,091900,7431156,1827,1827,1827,1827,294
20241007,091800,6894018,1827,1827,1827,1827,6
20241007,091700,6883056,1831,1831,1831,1831,0
20241007,091600,6883056,1831,1831,1831,1831,0
20241007,091500,6883056,1831,1831,1831,1831,0
20241007,091400,6883056,1831,1835,1835,1831,2340
20241007,091300,2598508,1832,1822,1832,1822,151
20241007,091200,2323359,1822,1822,1822,1822,0
20241007,091100,2323359,1822,1822,1822,1822,2
20241007,091000,2319715,1820,1820,1820,1820,2
20241007,090900,2316075,1822,1822,1822,1822,0
20241007,090800,2316075,1822,1822,1822,1822,1
20241007,090700,2314253,1820,1820,1820,1820,0
20241007,090600,2314253,1820,1822,1822,1820,7
20241007,090500,2301511,1820,1820,1820,1820,80
20241007,090400,2155911,1822,1822,1822,1822,0
20241007,090300,2155911,1822,1822,1822,1822,206
20241007,090200,1780579,1822,1822,1822,1822,0
20241007,090100,1780579,1822,1820,1822,1796,822
20241007,090000,294842,1822,1820,1822,1820,162