KissMeData/126640/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203400,36778039,1368,1368,1368,1368,714
20241007,203300,36778039,1368,1368,1368,1368,0
20241007,203200,36778039,1368,1368,1368,1368,0
20241007,203100,36778039,1368,1368,1368,1368,0
20241007,203000,36778039,1368,1368,1368,1368,0
20241007,202900,36778039,1368,1368,1368,1368,0
20241007,202800,36778039,1368,1368,1368,1368,0
20241007,202700,36778039,1368,1368,1368,1368,0
20241007,202600,36778039,1368,1368,1368,1368,0
20241007,202500,36778039,1368,1368,1368,1368,0
20241007,202400,36778039,1368,1368,1368,1368,0
20241007,202300,36778039,1368,1368,1368,1368,0
20241007,202200,36778039,1368,1368,1368,1368,0
20241007,202100,36778039,1368,1368,1368,1368,0
20241007,202000,36778039,1368,1368,1368,1368,0
20241007,201900,36778039,1368,1368,1368,1368,0
20241007,201800,36778039,1368,1368,1368,1368,0
20241007,201700,36778039,1368,1368,1368,1368,0
20241007,201600,36778039,1368,1368,1368,1368,0
20241007,201500,36778039,1368,1368,1368,1368,0
20241007,201400,36778039,1368,1368,1368,1368,0
20241007,201300,36778039,1368,1368,1368,1368,0
20241007,201200,36778039,1368,1368,1368,1368,0
20241007,201100,36778039,1368,1368,1368,1368,0
20241007,201000,36778039,1368,1368,1368,1368,0
20241007,200900,36778039,1368,1368,1368,1368,0
20241007,200800,36778039,1368,1368,1368,1368,0
20241007,200700,36778039,1368,1368,1368,1368,0
20241007,200600,36778039,1368,1368,1368,1368,0
20241007,200500,36778039,1368,1368,1368,1368,0
20241007,200400,36778039,1368,1368,1368,1368,714
20241007,200300,36778039,1368,1368,1368,1368,0
20241007,200200,36778039,1368,1368,1368,1368,0
20241007,200100,36778039,1368,1368,1368,1368,0
20241007,200000,36778039,1368,1368,1368,1368,0
20241007,195900,36778039,1368,1368,1368,1368,0
20241007,195800,36778039,1368,1368,1368,1368,0
20241007,195700,36778039,1368,1368,1368,1368,0
20241007,195600,36778039,1368,1368,1368,1368,0
20241007,195500,36778039,1368,1368,1368,1368,0
20241007,195400,36778039,1368,1368,1368,1368,0
20241007,195300,36778039,1368,1368,1368,1368,0
20241007,195200,36778039,1368,1368,1368,1368,0
20241007,195100,36778039,1368,1368,1368,1368,0
20241007,195000,36778039,1368,1368,1368,1368,0
20241007,194900,36778039,1368,1368,1368,1368,0
20241007,194800,36778039,1368,1368,1368,1368,0
20241007,194700,36778039,1368,1368,1368,1368,0
20241007,194600,36778039,1368,1368,1368,1368,0
20241007,194500,36778039,1368,1368,1368,1368,0
20241007,194400,36778039,1368,1368,1368,1368,0
20241007,194300,36778039,1368,1368,1368,1368,0
20241007,194200,36778039,1368,1368,1368,1368,0
20241007,194100,36778039,1368,1368,1368,1368,0
20241007,194000,36778039,1368,1368,1368,1368,0
20241007,193900,36778039,1368,1368,1368,1368,0
20241007,193800,36778039,1368,1368,1368,1368,0
20241007,193700,36778039,1368,1368,1368,1368,0
20241007,193600,36778039,1368,1368,1368,1368,0
20241007,193500,36778039,1368,1368,1368,1368,0
20241007,193400,36778039,1368,1368,1368,1368,714
20241007,193300,36778039,1368,1368,1368,1368,0
20241007,193200,36778039,1368,1368,1368,1368,0
20241007,193100,36778039,1368,1368,1368,1368,0
20241007,193000,36778039,1368,1368,1368,1368,0
20241007,192900,36778039,1368,1368,1368,1368,0
20241007,192800,36778039,1368,1368,1368,1368,0
20241007,192700,36778039,1368,1368,1368,1368,0
20241007,192600,36778039,1368,1368,1368,1368,0
20241007,192500,36778039,1368,1368,1368,1368,0
20241007,192400,36778039,1368,1368,1368,1368,0
20241007,192300,36778039,1368,1368,1368,1368,0
20241007,192200,36778039,1368,1368,1368,1368,0
20241007,192100,36778039,1368,1368,1368,1368,0
20241007,192000,36778039,1368,1368,1368,1368,0
20241007,191900,36778039,1368,1368,1368,1368,0
20241007,191800,36778039,1368,1368,1368,1368,0
20241007,191700,36778039,1368,1368,1368,1368,0
20241007,191600,36778039,1368,1368,1368,1368,0
20241007,191500,36778039,1368,1368,1368,1368,0
20241007,191400,36778039,1368,1368,1368,1368,0
20241007,191300,36778039,1368,1368,1368,1368,0
20241007,191200,36778039,1368,1368,1368,1368,0
20241007,191100,36778039,1368,1368,1368,1368,0
20241007,191000,36778039,1368,1368,1368,1368,0
20241007,190900,36778039,1368,1368,1368,1368,0
20241007,190800,36778039,1368,1368,1368,1368,0
20241007,190700,36778039,1368,1368,1368,1368,0
20241007,190600,36778039,1368,1368,1368,1368,0
20241007,190500,36778039,1368,1368,1368,1368,0
20241007,190400,36778039,1368,1368,1368,1368,714
20241007,190300,36778039,1368,1368,1368,1368,0
20241007,190200,36778039,1368,1368,1368,1368,0
20241007,190100,36778039,1368,1368,1368,1368,0
20241007,190000,36778039,1368,1368,1368,1368,0
20241007,185900,36778039,1368,1368,1368,1368,0
20241007,185800,36778039,1368,1368,1368,1368,0
20241007,185700,36778039,1368,1368,1368,1368,0
20241007,185600,36778039,1368,1368,1368,1368,0
20241007,185500,36778039,1368,1368,1368,1368,0
20241007,185400,36778039,1368,1368,1368,1368,0
20241007,185300,36778039,1368,1368,1368,1368,0
20241007,185200,36778039,1368,1368,1368,1368,0
20241007,185100,36778039,1368,1368,1368,1368,0
20241007,185000,36778039,1368,1368,1368,1368,0
20241007,184900,36778039,1368,1368,1368,1368,0
20241007,184800,36778039,1368,1368,1368,1368,0
20241007,184700,36778039,1368,1368,1368,1368,0
20241007,184600,36778039,1368,1368,1368,1368,0
20241007,184500,36778039,1368,1368,1368,1368,0
20241007,184400,36778039,1368,1368,1368,1368,0
20241007,184300,36778039,1368,1368,1368,1368,0
20241007,184200,36778039,1368,1368,1368,1368,0
20241007,184100,36778039,1368,1368,1368,1368,0
20241007,184000,36778039,1368,1368,1368,1368,0
20241007,183900,36778039,1368,1368,1368,1368,0
20241007,183800,36778039,1368,1368,1368,1368,0
20241007,183700,36778039,1368,1368,1368,1368,0
20241007,183600,36778039,1368,1368,1368,1368,0
20241007,183500,36778039,1368,1368,1368,1368,0
20241007,183400,36778039,1368,1368,1368,1368,714
20241007,183300,36778039,1368,1368,1368,1368,0
20241007,183200,36778039,1368,1368,1368,1368,0
20241007,183100,36778039,1368,1368,1368,1368,0
20241007,183000,36778039,1368,1368,1368,1368,0
20241007,182900,36778039,1368,1368,1368,1368,0
20241007,182800,36778039,1368,1368,1368,1368,0
20241007,182700,36778039,1368,1368,1368,1368,0
20241007,182600,36778039,1368,1368,1368,1368,0
20241007,182500,36778039,1368,1368,1368,1368,0
20241007,182400,36778039,1368,1368,1368,1368,0
20241007,182300,36778039,1368,1368,1368,1368,0
20241007,182200,36778039,1368,1368,1368,1368,0
20241007,182100,36778039,1368,1368,1368,1368,0
20241007,182000,36778039,1368,1368,1368,1368,0
20241007,181900,36778039,1368,1368,1368,1368,0
20241007,181800,36778039,1368,1368,1368,1368,0
20241007,181700,36778039,1368,1368,1368,1368,0
20241007,181600,36778039,1368,1368,1368,1368,0
20241007,181500,36778039,1368,1368,1368,1368,0
20241007,181400,36778039,1368,1368,1368,1368,0
20241007,181300,36778039,1368,1368,1368,1368,0
20241007,181200,36778039,1368,1368,1368,1368,0
20241007,181100,36778039,1368,1368,1368,1368,0
20241007,181000,36778039,1368,1368,1368,1368,0
20241007,180900,36778039,1368,1368,1368,1368,0
20241007,180800,36778039,1368,1368,1368,1368,0
20241007,180700,36778039,1368,1368,1368,1368,0
20241007,180600,36778039,1368,1368,1368,1368,0
20241007,180500,36778039,1368,1368,1368,1368,0
20241007,180400,36778039,1368,1368,1368,1368,714
20241007,180300,36778039,1368,1368,1368,1368,0
20241007,180200,36778039,1368,1368,1368,1368,0
20241007,180100,36778039,1368,1368,1368,1368,0
20241007,180000,36778039,1368,1368,1368,1368,0
20241007,175900,36778039,1368,1368,1368,1368,0
20241007,175800,36778039,1368,1368,1368,1368,0
20241007,175700,36778039,1368,1368,1368,1368,0
20241007,175600,36778039,1368,1368,1368,1368,0
20241007,175500,36778039,1368,1368,1368,1368,0
20241007,175400,36778039,1368,1368,1368,1368,0
20241007,175300,36778039,1368,1368,1368,1368,0
20241007,175200,36778039,1368,1368,1368,1368,0
20241007,175100,36778039,1368,1368,1368,1368,0
20241007,175000,36778039,1368,1368,1368,1368,0
20241007,174900,36778039,1368,1368,1368,1368,0
20241007,174800,36778039,1368,1368,1368,1368,0
20241007,174700,36778039,1368,1368,1368,1368,0
20241007,174600,36778039,1368,1368,1368,1368,0
20241007,174500,36778039,1368,1368,1368,1368,0
20241007,174400,36778039,1368,1368,1368,1368,0
20241007,174300,36778039,1368,1368,1368,1368,0
20241007,174200,36778039,1368,1368,1368,1368,0
20241007,174100,36778039,1368,1368,1368,1368,0
20241007,174000,36778039,1368,1368,1368,1368,0
20241007,173900,36778039,1368,1368,1368,1368,0
20241007,173800,36778039,1368,1368,1368,1368,0
20241007,173700,36778039,1368,1368,1368,1368,0
20241007,173600,36778039,1368,1368,1368,1368,0
20241007,173500,36778039,1368,1368,1368,1368,0
20241007,173400,36778039,1368,1368,1368,1368,714
20241007,173300,36778039,1368,1368,1368,1368,0
20241007,173200,36778039,1368,1368,1368,1368,0
20241007,173100,36778039,1368,1368,1368,1368,0
20241007,173000,36778039,1368,1368,1368,1368,0
20241007,172900,36778039,1368,1368,1368,1368,0
20241007,172800,36778039,1368,1368,1368,1368,0
20241007,172700,36778039,1368,1368,1368,1368,0
20241007,172600,36778039,1368,1368,1368,1368,0
20241007,172500,36778039,1368,1368,1368,1368,0
20241007,172400,36778039,1368,1368,1368,1368,0
20241007,172300,36778039,1368,1368,1368,1368,0
20241007,172200,36778039,1368,1368,1368,1368,0
20241007,172100,36778039,1368,1368,1368,1368,0
20241007,172000,36778039,1368,1368,1368,1368,0
20241007,171900,36778039,1368,1368,1368,1368,0
20241007,171800,36778039,1368,1368,1368,1368,0
20241007,171700,36778039,1368,1368,1368,1368,0
20241007,171600,36778039,1368,1368,1368,1368,0
20241007,171500,36778039,1368,1368,1368,1368,0
20241007,171400,36778039,1368,1368,1368,1368,0
20241007,171300,36778039,1368,1368,1368,1368,0
20241007,171200,36778039,1368,1368,1368,1368,0
20241007,171100,36778039,1368,1368,1368,1368,0
20241007,171000,36778039,1368,1368,1368,1368,0
20241007,170900,36778039,1368,1368,1368,1368,0
20241007,170800,36778039,1368,1368,1368,1368,0
20241007,170700,36778039,1368,1368,1368,1368,0
20241007,170600,36778039,1368,1368,1368,1368,0
20241007,170500,36778039,1368,1368,1368,1368,0
20241007,170400,36778039,1368,1368,1368,1368,714
20241007,170300,36778039,1368,1368,1368,1368,0
20241007,170200,36778039,1368,1368,1368,1368,0
20241007,170100,36778039,1368,1368,1368,1368,0
20241007,170000,36778039,1368,1368,1368,1368,0
20241007,165900,36778039,1368,1368,1368,1368,0
20241007,165800,36778039,1368,1368,1368,1368,0
20241007,165700,36778039,1368,1368,1368,1368,0
20241007,165600,36778039,1368,1368,1368,1368,0
20241007,165500,36778039,1368,1368,1368,1368,0
20241007,165400,36778039,1368,1368,1368,1368,0
20241007,165300,36778039,1368,1368,1368,1368,0
20241007,165200,36778039,1368,1368,1368,1368,0
20241007,165100,36778039,1368,1368,1368,1368,0
20241007,165000,36778039,1368,1368,1368,1368,0
20241007,164900,36778039,1368,1368,1368,1368,0
20241007,164800,36778039,1368,1368,1368,1368,0
20241007,164700,36778039,1368,1368,1368,1368,0
20241007,164600,36778039,1368,1368,1368,1368,0
20241007,164500,36778039,1368,1368,1368,1368,0
20241007,164400,36778039,1368,1368,1368,1368,0
20241007,164300,36778039,1368,1368,1368,1368,0
20241007,164200,36778039,1368,1368,1368,1368,0
20241007,164100,36778039,1368,1368,1368,1368,0
20241007,164000,36778039,1368,1368,1368,1368,0
20241007,163900,36778039,1368,1368,1368,1368,0
20241007,163800,36778039,1368,1368,1368,1368,0
20241007,163700,36778039,1368,1368,1368,1368,0
20241007,163600,36778039,1368,1368,1368,1368,0
20241007,163500,36778039,1368,1368,1368,1368,0
20241007,163400,36778039,1368,1368,1368,1368,714
20241007,163300,36778039,1368,1368,1368,1368,0
20241007,163200,36778039,1368,1368,1368,1368,0
20241007,163100,36778039,1368,1368,1368,1368,0
20241007,163000,36778039,1368,1368,1368,1368,0
20241007,162900,36778039,1368,1368,1368,1368,0
20241007,162800,36778039,1368,1368,1368,1368,0
20241007,162700,36778039,1368,1368,1368,1368,0
20241007,162600,36778039,1368,1368,1368,1368,0
20241007,162500,36778039,1368,1368,1368,1368,0
20241007,162400,36778039,1368,1368,1368,1368,0
20241007,162300,36778039,1368,1368,1368,1368,0
20241007,162200,36778039,1368,1368,1368,1368,0
20241007,162100,36778039,1368,1368,1368,1368,0
20241007,162000,36778039,1368,1368,1368,1368,0
20241007,161900,36778039,1368,1368,1368,1368,0
20241007,161800,36778039,1368,1368,1368,1368,0
20241007,161700,36778039,1368,1368,1368,1368,0
20241007,161600,36778039,1368,1368,1368,1368,0
20241007,161500,36778039,1368,1368,1368,1368,0
20241007,161400,36778039,1368,1368,1368,1368,0
20241007,161300,36778039,1368,1368,1368,1368,0
20241007,161200,36778039,1368,1368,1368,1368,0
20241007,161100,36778039,1368,1368,1368,1368,0
20241007,161000,36778039,1368,1368,1368,1368,0
20241007,160900,36778039,1368,1368,1368,1368,0
20241007,160800,36778039,1368,1368,1368,1368,0
20241007,160700,36778039,1368,1368,1368,1368,0
20241007,160600,36778039,1368,1368,1368,1368,0
20241007,160500,36778039,1368,1368,1368,1368,0
20241007,160400,36778039,1368,1368,1368,1368,714
20241007,160300,36778039,1368,1368,1368,1368,0
20241007,160200,36778039,1368,1368,1368,1368,0
20241007,160100,36778039,1368,1368,1368,1368,0
20241007,160000,36778039,1368,1368,1368,1368,0
20241007,155900,36778039,1368,1368,1368,1368,0
20241007,155800,36778039,1368,1368,1368,1368,0
20241007,155700,36778039,1368,1368,1368,1368,0
20241007,155600,36778039,1368,1368,1368,1368,0
20241007,155500,36778039,1368,1368,1368,1368,0
20241007,155400,36778039,1368,1368,1368,1368,0
20241007,155300,36778039,1368,1368,1368,1368,0
20241007,155200,36778039,1368,1368,1368,1368,0
20241007,155100,36778039,1368,1368,1368,1368,0
20241007,155000,36778039,1368,1368,1368,1368,0
20241007,154900,36778039,1368,1368,1368,1368,0
20241007,154800,36778039,1368,1368,1368,1368,0
20241007,154700,36778039,1368,1368,1368,1368,0
20241007,154600,36778039,1368,1368,1368,1368,0
20241007,154500,36778039,1368,1368,1368,1368,0
20241007,154400,36778039,1368,1368,1368,1368,0
20241007,154300,36778039,1368,1368,1368,1368,0
20241007,154200,36778039,1368,1368,1368,1368,0
20241007,154100,36778039,1368,1368,1368,1368,0
20241007,154000,36778039,1368,1368,1368,1368,0
20241007,153900,36778039,1368,1368,1368,1368,0
20241007,153800,36778039,1368,1368,1368,1368,0
20241007,153700,36778039,1368,1368,1368,1368,0
20241007,153600,36778039,1368,1368,1368,1368,0
20241007,153500,36778039,1368,1368,1368,1368,0
20241007,153400,36778039,1368,1368,1368,1368,714
20241007,153300,36778039,1368,1368,1368,1368,0
20241007,153200,36778039,1368,1368,1368,1368,0
20241007,153100,36778039,1368,1368,1368,1368,0
20241007,153000,36778039,1368,1368,1368,1368,714
20241007,152900,35801287,1370,1370,1370,1370,0
20241007,152800,35801287,1370,1370,1370,1370,0
20241007,152700,35801287,1370,1370,1370,1370,0
20241007,152600,35801287,1370,1370,1370,1370,0
20241007,152500,35801287,1370,1370,1370,1370,0
20241007,152400,35801287,1370,1370,1370,1370,0
20241007,152300,35801287,1370,1370,1370,1370,0
20241007,152200,35801287,1370,1370,1370,1370,0
20241007,152100,35801287,1370,1370,1370,1370,0
20241007,152000,35801287,1370,1370,1370,1370,0
20241007,151900,35801287,1370,1370,1370,1370,0
20241007,151800,35801287,1370,1370,1370,1370,1
20241007,151700,35799917,1365,1365,1365,1365,0
20241007,151600,35799917,1365,1365,1365,1365,0
20241007,151500,35799917,1365,1369,1369,1365,100
20241007,151400,35663081,1370,1370,1370,1370,0
20241007,151300,35663081,1370,1370,1370,1370,131
20241007,151200,35483611,1370,1370,1370,1370,0
20241007,151100,35483611,1370,1370,1370,1370,0
20241007,151000,35483611,1370,1370,1370,1370,0
20241007,150900,35483611,1370,1370,1370,1370,0
20241007,150800,35483611,1370,1370,1370,1370,0
20241007,150700,35483611,1370,1370,1370,1370,0
20241007,150600,35483611,1370,1370,1370,1370,0
20241007,150500,35483611,1370,1370,1370,1370,0
20241007,150400,35483611,1370,1370,1370,1370,0
20241007,150300,35483611,1370,1370,1370,1370,0
20241007,150200,35483611,1370,1370,1370,1370,1
20241007,150100,35482241,1369,1369,1369,1369,0
20241007,150000,35482241,1369,1369,1369,1369,0
20241007,145900,35482241,1369,1369,1369,1369,0
20241007,145800,35482241,1369,1369,1369,1369,108
20241007,145700,35334389,1369,1369,1369,1369,0
20241007,145600,35334389,1369,1369,1369,1369,18
20241007,145500,35309747,1369,1369,1369,1369,20
20241007,145400,35282367,1369,1369,1369,1369,0
20241007,145300,35282367,1369,1369,1369,1369,0
20241007,145200,35282367,1369,1369,1369,1369,0
20241007,145100,35282367,1369,1369,1369,1369,18
20241007,145000,35257725,1369,1369,1369,1369,0
20241007,144900,35257725,1369,1369,1369,1369,0
20241007,144800,35257725,1369,1369,1369,1369,0
20241007,144700,35257725,1369,1369,1369,1369,0
20241007,144600,35257725,1369,1369,1369,1369,18
20241007,144500,35233083,1369,1369,1369,1369,0
20241007,144400,35233083,1369,1369,1369,1369,4
20241007,144300,35227607,1369,1369,1369,1369,0
20241007,144200,35227607,1369,1369,1369,1369,0
20241007,144100,35227607,1369,1369,1369,1369,56
20241007,144000,35150943,1369,1369,1369,1369,0
20241007,143900,35150943,1369,1369,1369,1369,50
20241007,143800,35082493,1369,1369,1369,1369,0
20241007,143700,35082493,1369,1369,1369,1369,0
20241007,143600,35082493,1369,1369,1369,1369,0
20241007,143500,35082493,1369,1369,1369,1369,0
20241007,143400,35082493,1369,1369,1369,1369,0
20241007,143300,35082493,1369,1369,1369,1369,0
20241007,143200,35082493,1369,1369,1369,1369,0
20241007,143100,35082493,1369,1369,1369,1369,0
20241007,143000,35082493,1369,1369,1369,1369,0
20241007,142900,35082493,1369,1369,1369,1369,19
20241007,142800,35056482,1368,1368,1368,1368,0
20241007,142700,35056482,1368,1369,1369,1368,21
20241007,142600,35027753,1368,1368,1368,1368,37
20241007,142500,34977137,1369,1369,1369,1369,0
20241007,142400,34977137,1369,1369,1369,1369,0
20241007,142300,34977137,1369,1369,1369,1369,0
20241007,142200,34977137,1369,1369,1369,1369,0
20241007,142100,34977137,1369,1369,1369,1369,0
20241007,142000,34977137,1369,1369,1369,1369,0
20241007,141900,34977137,1369,1369,1369,1369,0
20241007,141800,34977137,1369,1367,1370,1367,802
20241007,141700,33879719,1367,1367,1367,1367,0
20241007,141600,33879719,1367,1367,1367,1367,0
20241007,141500,33879719,1367,1367,1367,1367,0
20241007,141400,33879719,1367,1367,1367,1367,0
20241007,141300,33879719,1367,1367,1367,1367,0
20241007,141200,33879719,1367,1367,1367,1367,0
20241007,141100,33879719,1367,1367,1367,1367,0
20241007,141000,33879719,1367,1367,1367,1367,0
20241007,140900,33879719,1367,1367,1367,1367,0
20241007,140800,33879719,1367,1367,1367,1367,0
20241007,140700,33879719,1367,1367,1367,1367,0
20241007,140600,33879719,1367,1367,1367,1367,0
20241007,140500,33879719,1367,1367,1367,1367,0
20241007,140400,33879719,1367,1367,1367,1367,0
20241007,140300,33879719,1367,1367,1367,1367,0
20241007,140200,33879719,1367,1367,1367,1367,0
20241007,140100,33879719,1367,1367,1367,1367,0
20241007,140000,33879719,1367,1367,1367,1367,0
20241007,135900,33879719,1367,1367,1367,1367,0
20241007,135800,33879719,1367,1367,1367,1367,0
20241007,135700,33879719,1367,1367,1367,1367,0
20241007,135600,33879719,1367,1367,1367,1367,0
20241007,135500,33879719,1367,1367,1367,1367,100
20241007,135400,33743019,1367,1367,1367,1367,0
20241007,135300,33743019,1367,1367,1367,1367,0
20241007,135200,33743019,1367,1367,1367,1367,0
20241007,135100,33743019,1367,1367,1367,1367,0
20241007,135000,33743019,1367,1367,1367,1367,0
20241007,134900,33743019,1367,1367,1367,1367,1
20241007,134800,33741652,1357,1357,1357,1357,0
20241007,134700,33741652,1357,1367,1367,1357,778
20241007,134600,32681604,1368,1368,1368,1368,18
20241007,134500,32656980,1367,1367,1367,1367,0
20241007,134400,32656980,1367,1368,1368,1367,39
20241007,134300,32603630,1368,1368,1368,1368,0
20241007,134200,32603630,1368,1368,1368,1368,0
20241007,134100,32603630,1368,1368,1368,1368,242
20241007,134000,32272574,1368,1368,1368,1368,0
20241007,133900,32272574,1368,1368,1368,1368,0
20241007,133800,32272574,1368,1368,1368,1368,0
20241007,133700,32272574,1368,1368,1368,1368,0
20241007,133600,32272574,1368,1368,1368,1368,0
20241007,133500,32272574,1368,1368,1368,1368,0
20241007,133400,32272574,1368,1368,1368,1368,0
20241007,133300,32272574,1368,1368,1368,1368,0
20241007,133200,32272574,1368,1368,1368,1368,0
20241007,133100,32272574,1368,1368,1368,1368,19
20241007,133000,32246582,1368,1368,1368,1368,0
20241007,132900,32246582,1368,1368,1368,1368,0
20241007,132800,32246582,1368,1368,1368,1368,19
20241007,132700,32220590,1368,1368,1368,1368,0
20241007,132600,32220590,1368,1368,1368,1368,0
20241007,132500,32220590,1368,1368,1368,1368,0
20241007,132400,32220590,1368,1368,1368,1368,0
20241007,132300,32220590,1368,1368,1368,1368,4
20241007,132200,32215118,1368,1368,1368,1368,0
20241007,132100,32215118,1368,1368,1368,1368,0
20241007,132000,32215118,1368,1368,1368,1368,0
20241007,131900,32215118,1368,1368,1368,1368,0
20241007,131800,32215118,1368,1368,1368,1368,0
20241007,131700,32215118,1368,1368,1368,1368,0
20241007,131600,32215118,1368,1368,1368,1368,0
20241007,131500,32215118,1368,1368,1368,1368,0
20241007,131400,32215118,1368,1368,1368,1368,0
20241007,131300,32215118,1368,1368,1368,1368,0
20241007,131200,32215118,1368,1368,1368,1368,0
20241007,131100,32215118,1368,1368,1368,1368,150
20241007,131000,32009918,1368,1368,1368,1368,0
20241007,130900,32009918,1368,1368,1368,1368,0
20241007,130800,32009918,1368,1368,1368,1368,0
20241007,130700,32009918,1368,1368,1368,1368,0
20241007,130600,32009918,1368,1368,1368,1368,0
20241007,130500,32009918,1368,1367,1368,1367,220
20241007,130400,31709177,1367,1367,1367,1367,0
20241007,130300,31709177,1367,1367,1367,1367,0
20241007,130200,31709177,1367,1367,1367,1367,1
20241007,130100,31707810,1367,1367,1367,1367,0
20241007,130000,31707810,1367,1367,1367,1367,0
20241007,125900,31707810,1367,1367,1367,1367,15
20241007,125800,31687305,1362,1362,1362,1362,0
20241007,125700,31687305,1362,1362,1362,1362,0
20241007,125600,31687305,1362,1362,1362,1362,0
20241007,125500,31687305,1362,1367,1367,1362,3500
20241007,125400,26919304,1368,1368,1368,1368,0
20241007,125300,26919304,1368,1368,1368,1368,0
20241007,125200,26919304,1368,1368,1368,1368,19
20241007,125100,26893312,1368,1368,1368,1368,0
20241007,125000,26893312,1368,1368,1368,1368,0
20241007,124900,26893312,1368,1368,1368,1368,0
20241007,124800,26893312,1368,1368,1368,1368,0
20241007,124700,26893312,1368,1368,1368,1368,20
20241007,124600,26865952,1368,1368,1368,1368,0
20241007,124500,26865952,1368,1368,1368,1368,0
20241007,124400,26865952,1368,1368,1368,1368,0
20241007,124300,26865952,1368,1368,1368,1368,0
20241007,124200,26865952,1368,1368,1368,1368,20
20241007,124100,26838592,1368,1368,1368,1368,0
20241007,124000,26838592,1368,1368,1368,1368,0
20241007,123900,26838592,1368,1368,1368,1368,42
20241007,123800,26781136,1374,1374,1374,1374,0
20241007,123700,26781136,1374,1374,1374,1374,0
20241007,123600,26781136,1374,1374,1374,1374,0
20241007,123500,26781136,1374,1374,1374,1374,0
20241007,123400,26781136,1374,1374,1374,1374,0
20241007,123300,26781136,1374,1374,1374,1374,0
20241007,123200,26781136,1374,1374,1374,1374,0
20241007,123100,26781136,1374,1374,1374,1374,0
20241007,123000,26781136,1374,1374,1374,1374,0
20241007,122900,26781136,1374,1374,1374,1374,1
20241007,122800,26779762,1374,1374,1374,1374,0
20241007,122700,26779762,1374,1374,1374,1374,0
20241007,122600,26779762,1374,1374,1374,1374,0
20241007,122500,26779762,1374,1374,1374,1374,18
20241007,122400,26755030,1374,1374,1374,1374,0
20241007,122300,26755030,1374,1374,1374,1374,0
20241007,122200,26755030,1374,1374,1374,1374,0
20241007,122100,26755030,1374,1374,1374,1374,0
20241007,122000,26755030,1374,1374,1374,1374,0
20241007,121900,26755030,1374,1374,1374,1374,0
20241007,121800,26755030,1374,1374,1374,1374,0
20241007,121700,26755030,1374,1374,1374,1374,0
20241007,121600,26755030,1374,1374,1374,1374,0
20241007,121500,26755030,1374,1374,1374,1374,0
20241007,121400,26755030,1374,1374,1374,1374,0
20241007,121300,26755030,1374,1374,1374,1374,0
20241007,121200,26755030,1374,1374,1374,1374,0
20241007,121100,26755030,1374,1374,1374,1374,0
20241007,121000,26755030,1374,1374,1374,1374,0
20241007,120900,26755030,1374,1374,1374,1374,0
20241007,120800,26755030,1374,1374,1374,1374,0
20241007,120700,26755030,1374,1374,1374,1374,0
20241007,120600,26755030,1374,1374,1374,1374,0
20241007,120500,26755030,1374,1374,1374,1374,0
20241007,120400,26755030,1374,1374,1374,1374,0
20241007,120300,26755030,1374,1374,1374,1374,0
20241007,120200,26755030,1374,1374,1374,1374,0
20241007,120100,26755030,1374,1374,1374,1374,0
20241007,120000,26755030,1374,1374,1374,1374,0
20241007,115900,26755030,1374,1374,1374,1374,0
20241007,115800,26755030,1374,1374,1374,1374,0
20241007,115700,26755030,1374,1374,1374,1374,0
20241007,115600,26755030,1374,1374,1374,1366,2305
20241007,115500,23605558,1374,1374,1374,1374,5
20241007,115400,23598688,1374,1374,1374,1374,152
20241007,115300,23389840,1374,1374,1374,1374,55
20241007,115200,23314270,1374,1374,1374,1374,26
20241007,115100,23278546,1374,1374,1374,1374,0
20241007,115000,23278546,1374,1374,1374,1374,10
20241007,114900,23264806,1374,1374,1374,1374,0
20241007,114800,23264806,1374,1374,1374,1374,0
20241007,114700,23264806,1374,1374,1374,1374,0
20241007,114600,23264806,1374,1374,1374,1374,0
20241007,114500,23264806,1374,1374,1374,1374,0
20241007,114400,23264806,1374,1374,1374,1374,0
20241007,114300,23264806,1374,1372,1374,1366,258
20241007,114200,22911884,1373,1373,1373,1373,0
20241007,114100,22911884,1373,1373,1373,1373,0
20241007,114000,22911884,1373,1373,1373,1373,1
20241007,113900,22910511,1373,1373,1373,1373,0
20241007,113800,22910511,1373,1373,1373,1373,0
20241007,113700,22910511,1373,1373,1373,1373,0
20241007,113600,22910511,1373,1373,1373,1373,57
20241007,113500,22832250,1373,1373,1373,1373,0
20241007,113400,22832250,1373,1373,1373,1373,0
20241007,113300,22832250,1373,1373,1373,1373,0
20241007,113200,22832250,1373,1373,1373,1373,0
20241007,113100,22832250,1373,1373,1373,1373,0
20241007,113000,22832250,1373,1373,1373,1373,19
20241007,112900,22806163,1374,1374,1374,1374,0
20241007,112800,22806163,1374,1374,1374,1374,0
20241007,112700,22806163,1374,1374,1374,1374,28
20241007,112600,22767691,1374,1374,1374,1374,0
20241007,112500,22767691,1374,1374,1374,1374,0
20241007,112400,22767691,1374,1374,1374,1374,0
20241007,112300,22767691,1374,1374,1374,1374,0
20241007,112200,22767691,1374,1374,1374,1374,0
20241007,112100,22767691,1374,1374,1374,1374,19
20241007,112000,22741585,1374,1374,1374,1374,0
20241007,111900,22741585,1374,1374,1374,1374,0
20241007,111800,22741585,1374,1374,1374,1374,0
20241007,111700,22741585,1374,1374,1374,1374,19
20241007,111600,22715479,1374,1374,1374,1374,19
20241007,111500,22689373,1378,1378,1378,1378,0
20241007,111400,22689373,1378,1378,1378,1378,123
20241007,111300,22519879,1379,1379,1379,1379,0
20241007,111200,22519879,1379,1379,1379,1379,0
20241007,111100,22519879,1379,1379,1379,1379,0
20241007,111000,22519879,1379,1379,1379,1379,0
20241007,110900,22519879,1379,1379,1379,1379,0
20241007,110800,22519879,1379,1379,1379,1379,0
20241007,110700,22519879,1379,1379,1379,1379,0
20241007,110600,22519879,1379,1379,1379,1379,0
20241007,110500,22519879,1379,1379,1379,1379,0
20241007,110400,22519879,1379,1379,1379,1379,0
20241007,110300,22519879,1379,1379,1379,1379,0
20241007,110200,22519879,1379,1379,1379,1379,0
20241007,110100,22519879,1379,1379,1379,1379,0
20241007,110000,22519879,1379,1379,1379,1379,0
20241007,105900,22519879,1379,1379,1379,1379,0
20241007,105800,22519879,1379,1372,1379,1372,2
20241007,105700,22517128,1379,1379,1379,1379,0
20241007,105600,22517128,1379,1379,1379,1379,0
20241007,105500,22517128,1379,1379,1379,1379,0
20241007,105400,22517128,1379,1379,1379,1379,0
20241007,105300,22517128,1379,1379,1379,1379,0
20241007,105200,22517128,1379,1379,1379,1379,0
20241007,105100,22517128,1379,1379,1379,1379,23
20241007,105000,22485411,1379,1379,1379,1379,0
20241007,104900,22485411,1379,1379,1379,1379,0
20241007,104800,22485411,1379,1379,1379,1379,1
20241007,104700,22484032,1378,1378,1378,1378,1
20241007,104600,22482654,1370,1370,1370,1370,0
20241007,104500,22482654,1370,1380,1380,1370,498
20241007,104400,21798897,1381,1381,1381,1381,0
20241007,104300,21798897,1381,1381,1381,1381,0
20241007,104200,21798897,1381,1381,1381,1381,0
20241007,104100,21798897,1381,1381,1381,1381,0
20241007,104000,21798897,1381,1381,1381,1381,1
20241007,103900,21797516,1381,1381,1381,1381,96
20241007,103800,21664940,1381,1378,1381,1378,637
20241007,103700,20786240,1378,1378,1378,1378,0
20241007,103600,20786240,1378,1378,1378,1378,19
20241007,103500,20760058,1378,1378,1378,1378,0
20241007,103400,20760058,1378,1378,1378,1378,0
20241007,103300,20760058,1378,1378,1378,1378,1
20241007,103200,20758680,1376,1376,1376,1376,0
20241007,103100,20758680,1376,1376,1376,1376,0
20241007,103000,20758680,1376,1376,1376,1376,0
20241007,102900,20758680,1376,1376,1376,1376,9
20241007,102800,20746296,1375,1375,1375,1375,0
20241007,102700,20746296,1375,1375,1375,1375,0
20241007,102600,20746296,1375,1375,1375,1375,0
20241007,102500,20746296,1375,1375,1375,1375,0
20241007,102400,20746296,1375,1375,1375,1375,0
20241007,102300,20746296,1375,1375,1375,1375,7
20241007,102200,20736671,1376,1376,1376,1376,1
20241007,102100,20735295,1376,1376,1376,1376,0
20241007,102000,20735295,1376,1376,1376,1376,0
20241007,101900,20735295,1376,1376,1376,1376,0
20241007,101800,20735295,1376,1376,1376,1376,3
20241007,101700,20731167,1373,1373,1373,1373,0
20241007,101600,20731167,1373,1373,1373,1373,0
20241007,101500,20731167,1373,1374,1374,1373,3
20241007,101400,20727047,1373,1373,1373,1373,1
20241007,101300,20725674,1373,1375,1375,1373,6
20241007,101200,20717430,1376,1376,1376,1376,0
20241007,101100,20717430,1376,1376,1376,1376,0
20241007,101000,20717430,1376,1376,1376,1376,1
20241007,100900,20716054,1376,1376,1376,1376,1
20241007,100800,20714678,1377,1377,1377,1377,19
20241007,100700,20688515,1377,1377,1377,1377,0
20241007,100600,20688515,1377,1377,1377,1377,0
20241007,100500,20688515,1377,1377,1377,1377,7
20241007,100400,20678876,1377,1378,1378,1377,31
20241007,100300,20636159,1378,1378,1378,1378,21
20241007,100200,20607221,1378,1378,1378,1378,0
20241007,100100,20607221,1378,1378,1378,1378,0
20241007,100000,20607221,1378,1378,1378,1378,0
20241007,095900,20607221,1378,1378,1378,1378,0
20241007,095800,20607221,1378,1378,1378,1378,0
20241007,095700,20607221,1378,1378,1378,1378,18
20241007,095600,20582417,1378,1378,1378,1378,0
20241007,095500,20582417,1378,1378,1378,1378,32
20241007,095400,20538321,1378,1378,1378,1378,1
20241007,095300,20536943,1377,1377,1377,1377,0
20241007,095200,20536943,1377,1377,1377,1377,0
20241007,095100,20536943,1377,1377,1377,1377,18
20241007,095000,20512157,1377,1377,1377,1377,0
20241007,094900,20512157,1377,1377,1377,1377,57
20241007,094800,20433668,1377,1377,1377,1377,0
20241007,094700,20433668,1377,1377,1378,1377,214
20241007,094600,20138794,1376,1377,1377,1376,14
20241007,094500,20119526,1377,1377,1377,1377,0
20241007,094400,20119526,1377,1377,1377,1377,0
20241007,094300,20119526,1377,1377,1377,1377,0
20241007,094200,20119526,1377,1377,1377,1377,0
20241007,094100,20119526,1377,1377,1377,1377,70
20241007,094000,20023136,1376,1376,1376,1376,2
20241007,093900,20020384,1377,1377,1377,1377,0
20241007,093800,20020384,1377,1377,1377,1377,0
20241007,093700,20020384,1377,1377,1377,1377,0
20241007,093600,20020384,1377,1377,1377,1377,80
20241007,093500,19910224,1378,1378,1378,1378,0
20241007,093400,19910224,1378,1378,1378,1378,0
20241007,093300,19910224,1378,1376,1378,1376,366
20241007,093200,19406604,1376,1370,1376,1370,13
20241007,093100,19388758,1369,1365,1369,1365,4007
20241007,093000,13915381,1356,1361,1361,1356,501
20241007,092900,13234402,1362,1363,1363,1362,200
20241007,092800,12961933,1363,1365,1365,1363,170
20241007,092700,12730084,1365,1365,1366,1365,649
20241007,092600,11844150,1365,1365,1366,1365,555
20241007,092500,11086536,1367,1367,1367,1367,0
20241007,092400,11086536,1367,1367,1367,1367,0
20241007,092300,11086536,1367,1367,1367,1367,0
20241007,092200,11086536,1367,1367,1367,1367,0
20241007,092100,11086536,1367,1367,1367,1367,0
20241007,092000,11086536,1367,1367,1367,1367,1
20241007,091900,11085169,1357,1357,1357,1357,0
20241007,091800,11085169,1357,1357,1357,1357,0
20241007,091700,11085169,1357,1357,1357,1357,0
20241007,091600,11085169,1357,1357,1357,1357,0
20241007,091500,11085169,1357,1357,1357,1357,0
20241007,091400,11085169,1357,1357,1357,1357,0
20241007,091300,11085169,1357,1358,1358,1357,1279
20241007,091200,9349522,1358,1358,1358,1358,11
20241007,091100,9334584,1357,1359,1359,1357,94
20241007,091000,9206927,1360,1360,1360,1360,0
20241007,090900,9206927,1360,1366,1366,1360,267
20241007,090800,8843762,1368,1368,1368,1368,1
20241007,090700,8842394,1367,1368,1368,1367,590
20241007,090600,8035862,1378,1369,1378,1369,61
20241007,090500,7951945,1369,1369,1369,1369,0
20241007,090400,7951945,1369,1367,1369,1367,5
20241007,090300,7945106,1358,1358,1358,1358,0
20241007,090200,7945106,1358,1358,1358,1358,7
20241007,090100,7935600,1356,1368,1368,1356,1437
20241007,090000,5984672,1369,1357,1378,1357,4375