KissMeData/196700/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,205200,27001488,1357,1357,1357,1357,1465
20241007,205100,27001488,1357,1357,1357,1357,0
20241007,205000,27001488,1357,1357,1357,1357,0
20241007,204900,27001488,1357,1357,1357,1357,0
20241007,204800,27001488,1357,1357,1357,1357,0
20241007,204700,27001488,1357,1357,1357,1357,0
20241007,204600,27001488,1357,1357,1357,1357,0
20241007,204500,27001488,1357,1357,1357,1357,0
20241007,204400,27001488,1357,1357,1357,1357,0
20241007,204300,27001488,1357,1357,1357,1357,0
20241007,204200,27001488,1357,1357,1357,1357,0
20241007,204100,27001488,1357,1357,1357,1357,0
20241007,204000,27001488,1357,1357,1357,1357,0
20241007,203900,27001488,1357,1357,1357,1357,0
20241007,203800,27001488,1357,1357,1357,1357,0
20241007,203700,27001488,1357,1357,1357,1357,0
20241007,203600,27001488,1357,1357,1357,1357,0
20241007,203500,27001488,1357,1357,1357,1357,0
20241007,203400,27001488,1357,1357,1357,1357,0
20241007,203300,27001488,1357,1357,1357,1357,0
20241007,203200,27001488,1357,1357,1357,1357,0
20241007,203100,27001488,1357,1357,1357,1357,0
20241007,203000,27001488,1357,1357,1357,1357,0
20241007,202900,27001488,1357,1357,1357,1357,0
20241007,202800,27001488,1357,1357,1357,1357,0
20241007,202700,27001488,1357,1357,1357,1357,0
20241007,202600,27001488,1357,1357,1357,1357,0
20241007,202500,27001488,1357,1357,1357,1357,0
20241007,202400,27001488,1357,1357,1357,1357,0
20241007,202300,27001488,1357,1357,1357,1357,0
20241007,202200,27001488,1357,1357,1357,1357,1465
20241007,202100,27001488,1357,1357,1357,1357,0
20241007,202000,27001488,1357,1357,1357,1357,0
20241007,201900,27001488,1357,1357,1357,1357,0
20241007,201800,27001488,1357,1357,1357,1357,0
20241007,201700,27001488,1357,1357,1357,1357,0
20241007,201600,27001488,1357,1357,1357,1357,0
20241007,201500,27001488,1357,1357,1357,1357,0
20241007,201400,27001488,1357,1357,1357,1357,0
20241007,201300,27001488,1357,1357,1357,1357,0
20241007,201200,27001488,1357,1357,1357,1357,0
20241007,201100,27001488,1357,1357,1357,1357,0
20241007,201000,27001488,1357,1357,1357,1357,0
20241007,200900,27001488,1357,1357,1357,1357,0
20241007,200800,27001488,1357,1357,1357,1357,0
20241007,200700,27001488,1357,1357,1357,1357,0
20241007,200600,27001488,1357,1357,1357,1357,0
20241007,200500,27001488,1357,1357,1357,1357,0
20241007,200400,27001488,1357,1357,1357,1357,0
20241007,200300,27001488,1357,1357,1357,1357,0
20241007,200200,27001488,1357,1357,1357,1357,0
20241007,200100,27001488,1357,1357,1357,1357,0
20241007,200000,27001488,1357,1357,1357,1357,0
20241007,195900,27001488,1357,1357,1357,1357,0
20241007,195800,27001488,1357,1357,1357,1357,0
20241007,195700,27001488,1357,1357,1357,1357,0
20241007,195600,27001488,1357,1357,1357,1357,0
20241007,195500,27001488,1357,1357,1357,1357,0
20241007,195400,27001488,1357,1357,1357,1357,0
20241007,195300,27001488,1357,1357,1357,1357,0
20241007,195200,27001488,1357,1357,1357,1357,1465
20241007,195100,27001488,1357,1357,1357,1357,0
20241007,195000,27001488,1357,1357,1357,1357,0
20241007,194900,27001488,1357,1357,1357,1357,0
20241007,194800,27001488,1357,1357,1357,1357,0
20241007,194700,27001488,1357,1357,1357,1357,0
20241007,194600,27001488,1357,1357,1357,1357,0
20241007,194500,27001488,1357,1357,1357,1357,0
20241007,194400,27001488,1357,1357,1357,1357,0
20241007,194300,27001488,1357,1357,1357,1357,0
20241007,194200,27001488,1357,1357,1357,1357,0
20241007,194100,27001488,1357,1357,1357,1357,0
20241007,194000,27001488,1357,1357,1357,1357,0
20241007,193900,27001488,1357,1357,1357,1357,0
20241007,193800,27001488,1357,1357,1357,1357,0
20241007,193700,27001488,1357,1357,1357,1357,0
20241007,193600,27001488,1357,1357,1357,1357,0
20241007,193500,27001488,1357,1357,1357,1357,0
20241007,193400,27001488,1357,1357,1357,1357,0
20241007,193300,27001488,1357,1357,1357,1357,0
20241007,193200,27001488,1357,1357,1357,1357,0
20241007,193100,27001488,1357,1357,1357,1357,0
20241007,193000,27001488,1357,1357,1357,1357,0
20241007,192900,27001488,1357,1357,1357,1357,0
20241007,192800,27001488,1357,1357,1357,1357,0
20241007,192700,27001488,1357,1357,1357,1357,0
20241007,192600,27001488,1357,1357,1357,1357,0
20241007,192500,27001488,1357,1357,1357,1357,0
20241007,192400,27001488,1357,1357,1357,1357,0
20241007,192300,27001488,1357,1357,1357,1357,0
20241007,192200,27001488,1357,1357,1357,1357,1465
20241007,192100,27001488,1357,1357,1357,1357,0
20241007,192000,27001488,1357,1357,1357,1357,0
20241007,191900,27001488,1357,1357,1357,1357,0
20241007,191800,27001488,1357,1357,1357,1357,0
20241007,191700,27001488,1357,1357,1357,1357,0
20241007,191600,27001488,1357,1357,1357,1357,0
20241007,191500,27001488,1357,1357,1357,1357,0
20241007,191400,27001488,1357,1357,1357,1357,0
20241007,191300,27001488,1357,1357,1357,1357,0
20241007,191200,27001488,1357,1357,1357,1357,0
20241007,191100,27001488,1357,1357,1357,1357,0
20241007,191000,27001488,1357,1357,1357,1357,0
20241007,190900,27001488,1357,1357,1357,1357,0
20241007,190800,27001488,1357,1357,1357,1357,0
20241007,190700,27001488,1357,1357,1357,1357,0
20241007,190600,27001488,1357,1357,1357,1357,0
20241007,190500,27001488,1357,1357,1357,1357,0
20241007,190400,27001488,1357,1357,1357,1357,0
20241007,190300,27001488,1357,1357,1357,1357,0
20241007,190200,27001488,1357,1357,1357,1357,0
20241007,190100,27001488,1357,1357,1357,1357,0
20241007,190000,27001488,1357,1357,1357,1357,0
20241007,185900,27001488,1357,1357,1357,1357,0
20241007,185800,27001488,1357,1357,1357,1357,0
20241007,185700,27001488,1357,1357,1357,1357,0
20241007,185600,27001488,1357,1357,1357,1357,0
20241007,185500,27001488,1357,1357,1357,1357,0
20241007,185400,27001488,1357,1357,1357,1357,0
20241007,185300,27001488,1357,1357,1357,1357,0
20241007,185200,27001488,1357,1357,1357,1357,1465
20241007,185100,27001488,1357,1357,1357,1357,0
20241007,185000,27001488,1357,1357,1357,1357,0
20241007,184900,27001488,1357,1357,1357,1357,0
20241007,184800,27001488,1357,1357,1357,1357,0
20241007,184700,27001488,1357,1357,1357,1357,0
20241007,184600,27001488,1357,1357,1357,1357,0
20241007,184500,27001488,1357,1357,1357,1357,0
20241007,184400,27001488,1357,1357,1357,1357,0
20241007,184300,27001488,1357,1357,1357,1357,0
20241007,184200,27001488,1357,1357,1357,1357,0
20241007,184100,27001488,1357,1357,1357,1357,0
20241007,184000,27001488,1357,1357,1357,1357,0
20241007,183900,27001488,1357,1357,1357,1357,0
20241007,183800,27001488,1357,1357,1357,1357,0
20241007,183700,27001488,1357,1357,1357,1357,0
20241007,183600,27001488,1357,1357,1357,1357,0
20241007,183500,27001488,1357,1357,1357,1357,0
20241007,183400,27001488,1357,1357,1357,1357,0
20241007,183300,27001488,1357,1357,1357,1357,0
20241007,183200,27001488,1357,1357,1357,1357,0
20241007,183100,27001488,1357,1357,1357,1357,0
20241007,183000,27001488,1357,1357,1357,1357,0
20241007,182900,27001488,1357,1357,1357,1357,0
20241007,182800,27001488,1357,1357,1357,1357,0
20241007,182700,27001488,1357,1357,1357,1357,0
20241007,182600,27001488,1357,1357,1357,1357,0
20241007,182500,27001488,1357,1357,1357,1357,0
20241007,182400,27001488,1357,1357,1357,1357,0
20241007,182300,27001488,1357,1357,1357,1357,0
20241007,182200,27001488,1357,1357,1357,1357,1465
20241007,182100,27001488,1357,1357,1357,1357,0
20241007,182000,27001488,1357,1357,1357,1357,0
20241007,181900,27001488,1357,1357,1357,1357,0
20241007,181800,27001488,1357,1357,1357,1357,0
20241007,181700,27001488,1357,1357,1357,1357,0
20241007,181600,27001488,1357,1357,1357,1357,0
20241007,181500,27001488,1357,1357,1357,1357,0
20241007,181400,27001488,1357,1357,1357,1357,0
20241007,181300,27001488,1357,1357,1357,1357,0
20241007,181200,27001488,1357,1357,1357,1357,0
20241007,181100,27001488,1357,1357,1357,1357,0
20241007,181000,27001488,1357,1357,1357,1357,0
20241007,180900,27001488,1357,1357,1357,1357,0
20241007,180800,27001488,1357,1357,1357,1357,0
20241007,180700,27001488,1357,1357,1357,1357,0
20241007,180600,27001488,1357,1357,1357,1357,0
20241007,180500,27001488,1357,1357,1357,1357,0
20241007,180400,27001488,1357,1357,1357,1357,0
20241007,180300,27001488,1357,1357,1357,1357,0
20241007,180200,27001488,1357,1357,1357,1357,0
20241007,180100,27001488,1357,1357,1357,1357,0
20241007,180000,27001488,1357,1357,1357,1357,0
20241007,175900,27001488,1357,1357,1357,1357,0
20241007,175800,27001488,1357,1357,1357,1357,0
20241007,175700,27001488,1357,1357,1357,1357,0
20241007,175600,27001488,1357,1357,1357,1357,0
20241007,175500,27001488,1357,1357,1357,1357,0
20241007,175400,27001488,1357,1357,1357,1357,0
20241007,175300,27001488,1357,1357,1357,1357,0
20241007,175200,27001488,1357,1357,1357,1357,1465
20241007,175100,27001488,1357,1357,1357,1357,0
20241007,175000,27001488,1357,1357,1357,1357,0
20241007,174900,27001488,1357,1357,1357,1357,0
20241007,174800,27001488,1357,1357,1357,1357,0
20241007,174700,27001488,1357,1357,1357,1357,0
20241007,174600,27001488,1357,1357,1357,1357,0
20241007,174500,27001488,1357,1357,1357,1357,0
20241007,174400,27001488,1357,1357,1357,1357,0
20241007,174300,27001488,1357,1357,1357,1357,0
20241007,174200,27001488,1357,1357,1357,1357,0
20241007,174100,27001488,1357,1357,1357,1357,0
20241007,174000,27001488,1357,1357,1357,1357,0
20241007,173900,27001488,1357,1357,1357,1357,0
20241007,173800,27001488,1357,1357,1357,1357,0
20241007,173700,27001488,1357,1357,1357,1357,0
20241007,173600,27001488,1357,1357,1357,1357,0
20241007,173500,27001488,1357,1357,1357,1357,0
20241007,173400,27001488,1357,1357,1357,1357,0
20241007,173300,27001488,1357,1357,1357,1357,0
20241007,173200,27001488,1357,1357,1357,1357,0
20241007,173100,27001488,1357,1357,1357,1357,0
20241007,173000,27001488,1357,1357,1357,1357,0
20241007,172900,27001488,1357,1357,1357,1357,0
20241007,172800,27001488,1357,1357,1357,1357,0
20241007,172700,27001488,1357,1357,1357,1357,0
20241007,172600,27001488,1357,1357,1357,1357,0
20241007,172500,27001488,1357,1357,1357,1357,0
20241007,172400,27001488,1357,1357,1357,1357,0
20241007,172300,27001488,1357,1357,1357,1357,0
20241007,172200,27001488,1357,1357,1357,1357,1465
20241007,172100,27001488,1357,1357,1357,1357,0
20241007,172000,27001488,1357,1357,1357,1357,0
20241007,171900,27001488,1357,1357,1357,1357,0
20241007,171800,27001488,1357,1357,1357,1357,0
20241007,171700,27001488,1357,1357,1357,1357,0
20241007,171600,27001488,1357,1357,1357,1357,0
20241007,171500,27001488,1357,1357,1357,1357,0
20241007,171400,27001488,1357,1357,1357,1357,0
20241007,171300,27001488,1357,1357,1357,1357,0
20241007,171200,27001488,1357,1357,1357,1357,0
20241007,171100,27001488,1357,1357,1357,1357,0
20241007,171000,27001488,1357,1357,1357,1357,0
20241007,170900,27001488,1357,1357,1357,1357,0
20241007,170800,27001488,1357,1357,1357,1357,0
20241007,170700,27001488,1357,1357,1357,1357,0
20241007,170600,27001488,1357,1357,1357,1357,0
20241007,170500,27001488,1357,1357,1357,1357,0
20241007,170400,27001488,1357,1357,1357,1357,0
20241007,170300,27001488,1357,1357,1357,1357,0
20241007,170200,27001488,1357,1357,1357,1357,0
20241007,170100,27001488,1357,1357,1357,1357,0
20241007,170000,27001488,1357,1357,1357,1357,0
20241007,165900,27001488,1357,1357,1357,1357,0
20241007,165800,27001488,1357,1357,1357,1357,0
20241007,165700,27001488,1357,1357,1357,1357,0
20241007,165600,27001488,1357,1357,1357,1357,0
20241007,165500,27001488,1357,1357,1357,1357,0
20241007,165400,27001488,1357,1357,1357,1357,0
20241007,165300,27001488,1357,1357,1357,1357,0
20241007,165200,27001488,1357,1357,1357,1357,1465
20241007,165100,27001488,1357,1357,1357,1357,0
20241007,165000,27001488,1357,1357,1357,1357,0
20241007,164900,27001488,1357,1357,1357,1357,0
20241007,164800,27001488,1357,1357,1357,1357,0
20241007,164700,27001488,1357,1357,1357,1357,0
20241007,164600,27001488,1357,1357,1357,1357,0
20241007,164500,27001488,1357,1357,1357,1357,0
20241007,164400,27001488,1357,1357,1357,1357,0
20241007,164300,27001488,1357,1357,1357,1357,0
20241007,164200,27001488,1357,1357,1357,1357,0
20241007,164100,27001488,1357,1357,1357,1357,0
20241007,164000,27001488,1357,1357,1357,1357,0
20241007,163900,27001488,1357,1357,1357,1357,0
20241007,163800,27001488,1357,1357,1357,1357,0
20241007,163700,27001488,1357,1357,1357,1357,0
20241007,163600,27001488,1357,1357,1357,1357,0
20241007,163500,27001488,1357,1357,1357,1357,0
20241007,163400,27001488,1357,1357,1357,1357,0
20241007,163300,27001488,1357,1357,1357,1357,0
20241007,163200,27001488,1357,1357,1357,1357,0
20241007,163100,27001488,1357,1357,1357,1357,0
20241007,163000,27001488,1357,1357,1357,1357,0
20241007,162900,27001488,1357,1357,1357,1357,0
20241007,162800,27001488,1357,1357,1357,1357,0
20241007,162700,27001488,1357,1357,1357,1357,0
20241007,162600,27001488,1357,1357,1357,1357,0
20241007,162500,27001488,1357,1357,1357,1357,0
20241007,162400,27001488,1357,1357,1357,1357,0
20241007,162300,27001488,1357,1357,1357,1357,0
20241007,162200,27001488,1357,1357,1357,1357,1465
20241007,162100,27001488,1357,1357,1357,1357,0
20241007,162000,27001488,1357,1357,1357,1357,0
20241007,161900,27001488,1357,1357,1357,1357,0
20241007,161800,27001488,1357,1357,1357,1357,0
20241007,161700,27001488,1357,1357,1357,1357,0
20241007,161600,27001488,1357,1357,1357,1357,0
20241007,161500,27001488,1357,1357,1357,1357,0
20241007,161400,27001488,1357,1357,1357,1357,0
20241007,161300,27001488,1357,1357,1357,1357,0
20241007,161200,27001488,1357,1357,1357,1357,0
20241007,161100,27001488,1357,1357,1357,1357,0
20241007,161000,27001488,1357,1357,1357,1357,0
20241007,160900,27001488,1357,1357,1357,1357,0
20241007,160800,27001488,1357,1357,1357,1357,0
20241007,160700,27001488,1357,1357,1357,1357,0
20241007,160600,27001488,1357,1357,1357,1357,0
20241007,160500,27001488,1357,1357,1357,1357,0
20241007,160400,27001488,1357,1357,1357,1357,0
20241007,160300,27001488,1357,1357,1357,1357,0
20241007,160200,27001488,1357,1357,1357,1357,0
20241007,160100,27001488,1357,1357,1357,1357,0
20241007,160000,27001488,1357,1357,1357,1357,0
20241007,155900,27001488,1357,1357,1357,1357,0
20241007,155800,27001488,1357,1357,1357,1357,0
20241007,155700,27001488,1357,1357,1357,1357,0
20241007,155600,27001488,1357,1357,1357,1357,0
20241007,155500,27001488,1357,1357,1357,1357,0
20241007,155400,27001488,1357,1357,1357,1357,0
20241007,155300,27001488,1357,1357,1357,1357,0
20241007,155200,27001488,1357,1357,1357,1357,1465
20241007,155100,27001488,1357,1357,1357,1357,0
20241007,155000,27001488,1357,1357,1357,1357,0
20241007,154900,27001488,1357,1357,1357,1357,0
20241007,154800,27001488,1357,1357,1357,1357,0
20241007,154700,27001488,1357,1357,1357,1357,0
20241007,154600,27001488,1357,1357,1357,1357,0
20241007,154500,27001488,1357,1357,1357,1357,0
20241007,154400,27001488,1357,1357,1357,1357,0
20241007,154300,27001488,1357,1357,1357,1357,0
20241007,154200,27001488,1357,1357,1357,1357,0
20241007,154100,27001488,1357,1357,1357,1357,0
20241007,154000,27001488,1357,1357,1357,1357,0
20241007,153900,27001488,1357,1357,1357,1357,0
20241007,153800,27001488,1357,1357,1357,1357,0
20241007,153700,27001488,1357,1357,1357,1357,0
20241007,153600,27001488,1357,1357,1357,1357,0
20241007,153500,27001488,1357,1357,1357,1357,0
20241007,153400,27001488,1357,1357,1357,1357,0
20241007,153300,27001488,1357,1357,1357,1357,0
20241007,153200,27001488,1357,1357,1357,1357,0
20241007,153100,27001488,1357,1357,1357,1357,0
20241007,153000,27001488,1357,1357,1357,1357,1465
20241007,152900,25013483,1349,1349,1349,1349,0
20241007,152800,25013483,1349,1349,1349,1349,0
20241007,152700,25013483,1349,1349,1349,1349,0
20241007,152600,25013483,1349,1349,1349,1349,0
20241007,152500,25013483,1349,1349,1349,1349,0
20241007,152400,25013483,1349,1349,1349,1349,0
20241007,152300,25013483,1349,1349,1349,1349,0
20241007,152200,25013483,1349,1349,1349,1349,0
20241007,152100,25013483,1349,1349,1349,1349,0
20241007,152000,25013483,1349,1349,1349,1349,0
20241007,151900,25013483,1349,1349,1349,1349,7
20241007,151800,25004040,1349,1349,1349,1349,202
20241007,151700,24731542,1349,1349,1349,1349,0
20241007,151600,24731542,1349,1349,1349,1349,0
20241007,151500,24731542,1349,1349,1349,1349,7
20241007,151400,24722099,1353,1353,1353,1353,0
20241007,151300,24722099,1353,1353,1353,1353,0
20241007,151200,24722099,1353,1353,1353,1353,0
20241007,151100,24722099,1353,1353,1353,1353,0
20241007,151000,24722099,1353,1353,1353,1349,87
20241007,150900,24604416,1349,1349,1349,1349,0
20241007,150800,24604416,1349,1349,1349,1349,0
20241007,150700,24604416,1349,1349,1349,1349,0
20241007,150600,24604416,1349,1349,1349,1349,0
20241007,150500,24604416,1349,1349,1349,1349,7
20241007,150400,24594973,1353,1353,1353,1353,0
20241007,150300,24594973,1353,1353,1353,1353,1
20241007,150200,24593620,1349,1349,1349,1349,0
20241007,150100,24593620,1349,1349,1349,1349,0
20241007,150000,24593620,1349,1349,1349,1349,7
20241007,145900,24584177,1353,1353,1353,1353,0
20241007,145800,24584177,1353,1353,1353,1353,100
20241007,145700,24448877,1353,1353,1353,1353,0
20241007,145600,24448877,1353,1353,1353,1353,2
20241007,145500,24446171,1349,1349,1349,1349,7
20241007,145400,24436728,1349,1349,1349,1349,0
20241007,145300,24436728,1349,1349,1349,1349,0
20241007,145200,24436728,1349,1349,1349,1349,0
20241007,145100,24436728,1349,1349,1349,1349,0
20241007,145000,24436728,1349,1348,1349,1348,15
20241007,144900,24416500,1353,1353,1353,1353,2
20241007,144800,24413794,1348,1348,1348,1348,0
20241007,144700,24413794,1348,1348,1348,1348,0
20241007,144600,24413794,1348,1348,1348,1348,0
20241007,144500,24413794,1348,1348,1348,1348,7
20241007,144400,24404358,1353,1353,1353,1353,0
20241007,144300,24404358,1353,1353,1353,1353,0
20241007,144200,24404358,1353,1353,1353,1353,2
20241007,144100,24401652,1347,1347,1347,1347,0
20241007,144000,24401652,1347,1347,1347,1347,78
20241007,143900,24296586,1347,1347,1347,1347,85
20241007,143800,24182091,1353,1353,1353,1353,0
20241007,143700,24182091,1353,1353,1353,1353,0
20241007,143600,24182091,1353,1353,1353,1353,0
20241007,143500,24182091,1353,1347,1353,1347,56
20241007,143400,24106647,1353,1353,1353,1353,1
20241007,143300,24105294,1347,1347,1347,1347,0
20241007,143200,24105294,1347,1347,1347,1347,0
20241007,143100,24105294,1347,1347,1347,1347,263
20241007,143000,23751033,1347,1347,1347,1347,7
20241007,142900,23741604,1347,1347,1347,1347,0
20241007,142800,23741604,1347,1347,1347,1347,0
20241007,142700,23741604,1347,1347,1347,1347,0
20241007,142600,23741604,1347,1347,1347,1347,0
20241007,142500,23741604,1347,1347,1347,1347,7
20241007,142400,23732175,1347,1347,1347,1347,0
20241007,142300,23732175,1347,1347,1347,1347,0
20241007,142200,23732175,1347,1347,1347,1347,0
20241007,142100,23732175,1347,1347,1347,1347,0
20241007,142000,23732175,1347,1347,1347,1347,7
20241007,141900,23722746,1347,1347,1347,1347,0
20241007,141800,23722746,1347,1347,1347,1347,0
20241007,141700,23722746,1347,1347,1347,1347,0
20241007,141600,23722746,1347,1347,1347,1347,0
20241007,141500,23722746,1347,1347,1347,1347,54
20241007,141400,23650008,1348,1348,1348,1348,0
20241007,141300,23650008,1348,1348,1348,1348,0
20241007,141200,23650008,1348,1348,1348,1348,0
20241007,141100,23650008,1348,1348,1348,1348,1
20241007,141000,23648660,1347,1347,1347,1347,32
20241007,140900,23605556,1347,1347,1347,1347,0
20241007,140800,23605556,1347,1347,1347,1347,0
20241007,140700,23605556,1347,1347,1347,1347,0
20241007,140600,23605556,1347,1347,1347,1347,0
20241007,140500,23605556,1347,1347,1347,1347,7
20241007,140400,23596127,1348,1348,1348,1348,0
20241007,140300,23596127,1348,1348,1348,1348,0
20241007,140200,23596127,1348,1348,1348,1348,0
20241007,140100,23596127,1348,1348,1348,1348,0
20241007,140000,23596127,1348,1348,1348,1348,7
20241007,135900,23586691,1347,1347,1347,1347,0
20241007,135800,23586691,1347,1347,1347,1347,0
20241007,135700,23586691,1347,1347,1347,1347,0
20241007,135600,23586691,1347,1347,1347,1347,0
20241007,135500,23586691,1347,1347,1347,1347,54
20241007,135400,23513953,1347,1347,1347,1347,0
20241007,135300,23513953,1347,1347,1347,1347,201
20241007,135200,23243206,1347,1347,1347,1347,0
20241007,135100,23243206,1347,1347,1347,1347,0
20241007,135000,23243206,1347,1354,1354,1347,8
20241007,134900,23232423,1347,1347,1347,1347,0
20241007,134800,23232423,1347,1347,1347,1347,0
20241007,134700,23232423,1347,1347,1347,1347,0
20241007,134600,23232423,1347,1347,1347,1347,0
20241007,134500,23232423,1347,1347,1347,1347,7
20241007,134400,23222994,1354,1354,1354,1354,20
20241007,134300,23195914,1347,1347,1347,1347,0
20241007,134200,23195914,1347,1347,1347,1347,0
20241007,134100,23195914,1347,1347,1347,1347,0
20241007,134000,23195914,1347,1347,1347,1347,7
20241007,133900,23186485,1347,1347,1347,1347,0
20241007,133800,23186485,1347,1347,1347,1347,0
20241007,133700,23186485,1347,1347,1347,1347,0
20241007,133600,23186485,1347,1347,1347,1347,0
20241007,133500,23186485,1347,1347,1347,1347,54
20241007,133400,23113747,1347,1347,1347,1347,35
20241007,133300,23066602,1347,1347,1347,1347,0
20241007,133200,23066602,1347,1347,1347,1347,0
20241007,133100,23066602,1347,1347,1347,1347,0
20241007,133000,23066602,1347,1347,1347,1347,3
20241007,132900,23062561,1346,1346,1346,1346,0
20241007,132800,23062561,1346,1346,1346,1346,0
20241007,132700,23062561,1346,1346,1346,1346,0
20241007,132600,23062561,1346,1346,1346,1346,342
20241007,132500,22602229,1346,1346,1346,1346,7
20241007,132400,22592807,1346,1346,1346,1346,0
20241007,132300,22592807,1346,1346,1346,1346,0
20241007,132200,22592807,1346,1346,1346,1346,0
20241007,132100,22592807,1346,1346,1346,1346,0
20241007,132000,22592807,1346,1346,1346,1346,7
20241007,131900,22583385,1346,1346,1346,1346,0
20241007,131800,22583385,1346,1346,1346,1346,0
20241007,131700,22583385,1346,1346,1346,1346,0
20241007,131600,22583385,1346,1346,1346,1346,0
20241007,131500,22583385,1346,1346,1346,1346,60
20241007,131400,22502625,1354,1354,1354,1354,0
20241007,131300,22502625,1354,1354,1354,1354,0
20241007,131200,22502625,1354,1354,1354,1354,0
20241007,131100,22502625,1354,1354,1354,1354,1
20241007,131000,22501271,1346,1346,1346,1346,7
20241007,130900,22491849,1347,1347,1347,1347,0
20241007,130800,22491849,1347,1347,1347,1347,0
20241007,130700,22491849,1347,1347,1347,1347,0
20241007,130600,22491849,1347,1347,1347,1347,0
20241007,130500,22491849,1347,1347,1347,1347,1
20241007,130400,22490502,1354,1354,1354,1354,0
20241007,130300,22490502,1354,1354,1354,1354,0
20241007,130200,22490502,1354,1354,1354,1354,0
20241007,130100,22490502,1354,1354,1354,1354,0
20241007,130000,22490502,1354,1347,1354,1347,14
20241007,125900,22471637,1354,1354,1354,1354,1
20241007,125800,22470283,1347,1347,1347,1347,0
20241007,125700,22470283,1347,1347,1347,1347,0
20241007,125600,22470283,1347,1347,1347,1347,0
20241007,125500,22470283,1347,1347,1347,1347,54
20241007,125400,22397545,1346,1346,1346,1346,0
20241007,125300,22397545,1346,1346,1346,1346,0
20241007,125200,22397545,1346,1346,1346,1346,0
20241007,125100,22397545,1346,1346,1346,1346,0
20241007,125000,22397545,1346,1346,1346,1346,7
20241007,124900,22388123,1346,1346,1346,1346,376
20241007,124800,21882027,1347,1347,1347,1347,1276
20241007,124700,20163255,1348,1348,1348,1348,265
20241007,124600,19806035,1349,1349,1349,1349,617
20241007,124500,18973702,1349,1349,1349,1349,7
20241007,124400,18964259,1350,1350,1350,1350,0
20241007,124300,18964259,1350,1350,1350,1350,0
20241007,124200,18964259,1350,1350,1350,1350,0
20241007,124100,18964259,1350,1350,1350,1350,0
20241007,124000,18964259,1350,1350,1350,1350,7
20241007,123900,18954809,1350,1350,1350,1350,37
20241007,123800,18904859,1349,1349,1349,1349,0
20241007,123700,18904859,1349,1349,1349,1349,0
20241007,123600,18904859,1349,1349,1349,1349,0
20241007,123500,18904859,1349,1350,1350,1349,19
20241007,123400,18879216,1349,1349,1349,1349,0
20241007,123300,18879216,1349,1349,1349,1349,0
20241007,123200,18879216,1349,1349,1349,1349,0
20241007,123100,18879216,1349,1349,1349,1349,0
20241007,123000,18879216,1349,1349,1349,1349,7
20241007,122900,18869773,1349,1349,1349,1349,0
20241007,122800,18869773,1349,1349,1349,1349,0
20241007,122700,18869773,1349,1349,1349,1349,0
20241007,122600,18869773,1349,1349,1349,1349,1
20241007,122500,18868424,1349,1349,1349,1349,7
20241007,122400,18858981,1354,1354,1354,1354,0
20241007,122300,18858981,1354,1354,1354,1354,0
20241007,122200,18858981,1354,1354,1354,1354,0
20241007,122100,18858981,1354,1354,1354,1354,0
20241007,122000,18858981,1354,1349,1354,1349,44
20241007,121900,18799440,1349,1349,1349,1349,0
20241007,121800,18799440,1349,1349,1349,1349,0
20241007,121700,18799440,1349,1349,1349,1349,0
20241007,121600,18799440,1349,1349,1349,1349,0
20241007,121500,18799440,1349,1349,1349,1349,54
20241007,121400,18726594,1354,1354,1354,1354,0
20241007,121300,18726594,1354,1354,1354,1354,0
20241007,121200,18726594,1354,1354,1354,1354,0
20241007,121100,18726594,1354,1354,1354,1354,3
20241007,121000,18722532,1349,1349,1349,1349,7
20241007,120900,18713089,1349,1349,1349,1349,0
20241007,120800,18713089,1349,1349,1349,1349,0
20241007,120700,18713089,1349,1349,1349,1349,0
20241007,120600,18713089,1349,1349,1349,1349,0
20241007,120500,18713089,1349,1349,1349,1349,7
20241007,120400,18703646,1354,1354,1354,1354,0
20241007,120300,18703646,1354,1354,1354,1354,0
20241007,120200,18703646,1354,1354,1354,1354,0
20241007,120100,18703646,1354,1354,1354,1354,444
20241007,120000,18102470,1349,1349,1349,1349,7
20241007,115900,18093027,1354,1354,1354,1354,0
20241007,115800,18093027,1354,1354,1354,1354,0
20241007,115700,18093027,1354,1354,1354,1354,0
20241007,115600,18093027,1354,1354,1354,1354,1
20241007,115500,18091673,1349,1349,1354,1349,56
20241007,115400,18016124,1350,1350,1350,1350,0
20241007,115300,18016124,1350,1350,1350,1350,0
20241007,115200,18016124,1350,1350,1350,1350,0
20241007,115100,18016124,1350,1350,1350,1350,0
20241007,115000,18016124,1350,1350,1350,1350,2
20241007,114900,18013424,1349,1349,1349,1349,0
20241007,114800,18013424,1349,1349,1349,1349,0
20241007,114700,18013424,1349,1349,1349,1349,0
20241007,114600,18013424,1349,1349,1349,1349,0
20241007,114500,18013424,1349,1349,1349,1349,7
20241007,114400,18003981,1349,1349,1349,1349,0
20241007,114300,18003981,1349,1349,1349,1349,0
20241007,114200,18003981,1349,1349,1349,1349,0
20241007,114100,18003981,1349,1349,1349,1349,0
20241007,114000,18003981,1349,1349,1349,1349,7
20241007,113900,17994538,1349,1349,1349,1349,0
20241007,113800,17994538,1349,1349,1349,1349,0
20241007,113700,17994538,1349,1349,1349,1349,0
20241007,113600,17994538,1349,1349,1349,1349,0
20241007,113500,17994538,1349,1349,1349,1349,55
20241007,113400,17920343,1349,1349,1349,1349,0
20241007,113300,17920343,1349,1349,1349,1349,0
20241007,113200,17920343,1349,1349,1349,1349,0
20241007,113100,17920343,1349,1349,1349,1349,0
20241007,113000,17920343,1349,1349,1349,1349,7
20241007,112900,17910900,1354,1354,1354,1354,0
20241007,112800,17910900,1354,1354,1354,1354,0
20241007,112700,17910900,1354,1354,1354,1354,0
20241007,112600,17910900,1354,1354,1354,1354,2
20241007,112500,17908192,1350,1350,1350,1350,308
20241007,112400,17492392,1350,1350,1350,1350,0
20241007,112300,17492392,1350,1350,1350,1350,0
20241007,112200,17492392,1350,1350,1350,1350,0
20241007,112100,17492392,1350,1350,1350,1350,1
20241007,112000,17491042,1350,1350,1350,1350,7
20241007,111900,17481592,1354,1354,1354,1354,0
20241007,111800,17481592,1354,1354,1354,1354,0
20241007,111700,17481592,1354,1354,1354,1354,0
20241007,111600,17481592,1354,1354,1354,1354,3
20241007,111500,17477530,1350,1350,1350,1350,55
20241007,111400,17403280,1354,1354,1354,1354,0
20241007,111300,17403280,1354,1354,1354,1354,0
20241007,111200,17403280,1354,1354,1354,1354,0
20241007,111100,17403280,1354,1354,1354,1354,1
20241007,111000,17401926,1350,1350,1350,1350,9
20241007,110900,17389776,1349,1349,1349,1349,0
20241007,110800,17389776,1349,1349,1349,1349,0
20241007,110700,17389776,1349,1349,1349,1349,0
20241007,110600,17389776,1349,1349,1349,1349,0
20241007,110500,17389776,1349,1349,1349,1349,7
20241007,110400,17380333,1349,1349,1349,1349,0
20241007,110300,17380333,1349,1349,1349,1349,0
20241007,110200,17380333,1349,1349,1349,1349,0
20241007,110100,17380333,1349,1349,1349,1349,0
20241007,110000,17380333,1349,1349,1349,1349,7
20241007,105900,17370890,1355,1355,1355,1355,0
20241007,105800,17370890,1355,1355,1355,1355,0
20241007,105700,17370890,1355,1355,1355,1355,0
20241007,105600,17370890,1355,1355,1355,1355,0
20241007,105500,17370890,1355,1350,1355,1349,109
20241007,105400,17223477,1355,1355,1355,1355,0
20241007,105300,17223477,1355,1355,1355,1355,0
20241007,105200,17223477,1355,1355,1355,1355,0
20241007,105100,17223477,1355,1355,1355,1355,0
20241007,105000,17223477,1355,1354,1355,1354,584
20241007,104900,16432641,1355,1355,1355,1355,0
20241007,104800,16432641,1355,1355,1355,1355,0
20241007,104700,16432641,1355,1355,1355,1355,0
20241007,104600,16432641,1355,1355,1355,1355,0
20241007,104500,16432641,1355,1355,1355,1355,0
20241007,104400,16432641,1355,1355,1355,1355,0
20241007,104300,16432641,1355,1355,1355,1355,0
20241007,104200,16432641,1355,1355,1355,1355,0
20241007,104100,16432641,1355,1355,1355,1355,0
20241007,104000,16432641,1355,1355,1355,1355,0
20241007,103900,16432641,1355,1355,1355,1355,1
20241007,103800,16431286,1355,1355,1355,1355,0
20241007,103700,16431286,1355,1355,1355,1355,0
20241007,103600,16431286,1355,1355,1355,1355,0
20241007,103500,16431286,1355,1355,1355,1355,30
20241007,103400,16390636,1355,1355,1355,1355,0
20241007,103300,16390636,1355,1355,1355,1355,0
20241007,103200,16390636,1355,1355,1355,1355,0
20241007,103100,16390636,1355,1355,1355,1355,208
20241007,103000,16108796,1354,1354,1354,1354,0
20241007,102900,16108796,1354,1354,1354,1354,0
20241007,102800,16108796,1354,1354,1354,1354,0
20241007,102700,16108796,1354,1354,1354,1354,568
20241007,102600,15339724,1357,1357,1357,1357,0
20241007,102500,15339724,1357,1357,1357,1357,0
20241007,102400,15339724,1357,1357,1357,1357,0
20241007,102300,15339724,1357,1357,1357,1357,0
20241007,102200,15339724,1357,1357,1357,1357,0
20241007,102100,15339724,1357,1357,1357,1357,0
20241007,102000,15339724,1357,1357,1357,1357,0
20241007,101900,15339724,1357,1357,1357,1357,0
20241007,101800,15339724,1357,1357,1357,1357,1
20241007,101700,15338367,1354,1354,1354,1354,0
20241007,101600,15338367,1354,1354,1354,1354,0
20241007,101500,15338367,1354,1354,1354,1354,55
20241007,101400,15263897,1356,1357,1357,1356,37
20241007,101300,15213689,1355,1355,1355,1355,11
20241007,101200,15198784,1351,1351,1351,1351,0
20241007,101100,15198784,1351,1351,1351,1351,0
20241007,101000,15198784,1351,1351,1351,1351,7
20241007,100900,15189327,1350,1350,1350,1350,0
20241007,100800,15189327,1350,1350,1350,1350,0
20241007,100700,15189327,1350,1350,1350,1350,0
20241007,100600,15189327,1350,1350,1350,1350,0
20241007,100500,15189327,1350,1350,1350,1350,7
20241007,100400,15179877,1351,1351,1351,1351,0
20241007,100300,15179877,1351,1351,1351,1351,0
20241007,100200,15179877,1351,1351,1351,1351,0
20241007,100100,15179877,1351,1351,1351,1351,0
20241007,100000,15179877,1351,1351,1351,1351,3
20241007,095900,15175824,1352,1352,1352,1352,0
20241007,095800,15175824,1352,1352,1352,1352,0
20241007,095700,15175824,1352,1352,1352,1352,0
20241007,095600,15175824,1352,1352,1352,1352,0
20241007,095500,15175824,1352,1352,1352,1352,55
20241007,095400,15101464,1352,1352,1352,1352,38
20241007,095300,15050088,1353,1353,1353,1353,380
20241007,095200,14535948,1353,1353,1353,1353,0
20241007,095100,14535948,1353,1353,1353,1353,0
20241007,095000,14535948,1353,1353,1353,1353,10
20241007,094900,14522418,1362,1362,1362,1362,0
20241007,094800,14522418,1362,1362,1362,1362,0
20241007,094700,14522418,1362,1362,1362,1362,0
20241007,094600,14522418,1362,1362,1362,1362,1
20241007,094500,14521056,1362,1362,1362,1362,2
20241007,094400,14518332,1363,1359,1363,1359,21
20241007,094300,14489738,1351,1351,1351,1351,0
20241007,094200,14489738,1351,1351,1351,1351,0
20241007,094100,14489738,1351,1351,1351,1351,0
20241007,094000,14489738,1351,1351,1351,1351,7
20241007,093900,14480281,1358,1358,1358,1358,0
20241007,093800,14480281,1358,1358,1358,1358,0
20241007,093700,14480281,1358,1358,1358,1358,0
20241007,093600,14480281,1358,1358,1358,1358,0
20241007,093500,14480281,1358,1358,1358,1358,60
20241007,093400,14398801,1358,1358,1358,1358,0
20241007,093300,14398801,1358,1358,1358,1358,1
20241007,093200,14397443,1352,1352,1352,1352,0
20241007,093100,14397443,1352,1352,1352,1352,0
20241007,093000,14397443,1352,1352,1352,1352,6
20241007,092900,14389331,1352,1352,1352,1352,0
20241007,092800,14389331,1352,1352,1352,1352,9
20241007,092700,14377163,1349,1349,1349,1349,0
20241007,092600,14377163,1349,1349,1349,1349,0
20241007,092500,14377163,1349,1349,1349,1349,0
20241007,092400,14377163,1349,1349,1349,1349,0
20241007,092300,14377163,1349,1349,1349,1349,0
20241007,092200,14377163,1349,1349,1349,1349,0
20241007,092100,14377163,1349,1349,1349,1349,0
20241007,092000,14377163,1349,1349,1349,1349,0
20241007,091900,14377163,1349,1349,1349,1349,0
20241007,091800,14377163,1349,1349,1349,1349,0
20241007,091700,14377163,1349,1349,1349,1349,1
20241007,091600,14375814,1345,1360,1360,1345,7105
20241007,091500,4769098,1360,1361,1361,1360,52
20241007,091400,4698330,1365,1365,1365,1365,0
20241007,091300,4698330,1365,1365,1365,1365,0
20241007,091200,4698330,1365,1365,1365,1365,0
20241007,091100,4698330,1365,1365,1365,1365,0
20241007,091000,4698330,1365,1365,1365,1365,0
20241007,090900,4698330,1365,1365,1365,1365,0
20241007,090800,4698330,1365,1365,1365,1365,0
20241007,090700,4698330,1365,1365,1365,1365,0
20241007,090600,4698330,1365,1365,1365,1365,0
20241007,090500,4698330,1365,1365,1365,1365,0
20241007,090400,4698330,1365,1365,1365,1365,0
20241007,090300,4698330,1365,1365,1365,1365,7
20241007,090200,4688775,1365,1365,1365,1365,1
20241007,090100,4687410,1365,1365,1365,1365,398
20241007,090000,4144140,1365,1365,1365,1365,3035