KissMeData/351320/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,214300,21570446,1719,1719,1719,1719,61
20241007,214200,21570446,1719,1719,1719,1719,0
20241007,214100,21570446,1719,1719,1719,1719,0
20241007,214000,21570446,1719,1719,1719,1719,0
20241007,213900,21570446,1719,1719,1719,1719,0
20241007,213800,21570446,1719,1719,1719,1719,0
20241007,213700,21570446,1719,1719,1719,1719,0
20241007,213600,21570446,1719,1719,1719,1719,0
20241007,213500,21570446,1719,1719,1719,1719,0
20241007,213400,21570446,1719,1719,1719,1719,0
20241007,213300,21570446,1719,1719,1719,1719,0
20241007,213200,21570446,1719,1719,1719,1719,0
20241007,213100,21570446,1719,1719,1719,1719,0
20241007,213000,21570446,1719,1719,1719,1719,0
20241007,212900,21570446,1719,1719,1719,1719,0
20241007,212800,21570446,1719,1719,1719,1719,0
20241007,212700,21570446,1719,1719,1719,1719,0
20241007,212600,21570446,1719,1719,1719,1719,0
20241007,212500,21570446,1719,1719,1719,1719,0
20241007,212400,21570446,1719,1719,1719,1719,0
20241007,212300,21570446,1719,1719,1719,1719,0
20241007,212200,21570446,1719,1719,1719,1719,0
20241007,212100,21570446,1719,1719,1719,1719,0
20241007,212000,21570446,1719,1719,1719,1719,0
20241007,211900,21570446,1719,1719,1719,1719,0
20241007,211800,21570446,1719,1719,1719,1719,0
20241007,211700,21570446,1719,1719,1719,1719,0
20241007,211600,21570446,1719,1719,1719,1719,0
20241007,211500,21570446,1719,1719,1719,1719,0
20241007,211400,21570446,1719,1719,1719,1719,0
20241007,211300,21570446,1719,1719,1719,1719,61
20241007,211200,21570446,1719,1719,1719,1719,0
20241007,211100,21570446,1719,1719,1719,1719,0
20241007,211000,21570446,1719,1719,1719,1719,0
20241007,210900,21570446,1719,1719,1719,1719,0
20241007,210800,21570446,1719,1719,1719,1719,0
20241007,210700,21570446,1719,1719,1719,1719,0
20241007,210600,21570446,1719,1719,1719,1719,0
20241007,210500,21570446,1719,1719,1719,1719,0
20241007,210400,21570446,1719,1719,1719,1719,0
20241007,210300,21570446,1719,1719,1719,1719,0
20241007,210200,21570446,1719,1719,1719,1719,0
20241007,210100,21570446,1719,1719,1719,1719,0
20241007,210000,21570446,1719,1719,1719,1719,0
20241007,205900,21570446,1719,1719,1719,1719,0
20241007,205800,21570446,1719,1719,1719,1719,0
20241007,205700,21570446,1719,1719,1719,1719,0
20241007,205600,21570446,1719,1719,1719,1719,0
20241007,205500,21570446,1719,1719,1719,1719,0
20241007,205400,21570446,1719,1719,1719,1719,0
20241007,205300,21570446,1719,1719,1719,1719,0
20241007,205200,21570446,1719,1719,1719,1719,0
20241007,205100,21570446,1719,1719,1719,1719,0
20241007,205000,21570446,1719,1719,1719,1719,0
20241007,204900,21570446,1719,1719,1719,1719,0
20241007,204800,21570446,1719,1719,1719,1719,0
20241007,204700,21570446,1719,1719,1719,1719,0
20241007,204600,21570446,1719,1719,1719,1719,0
20241007,204500,21570446,1719,1719,1719,1719,0
20241007,204400,21570446,1719,1719,1719,1719,0
20241007,204300,21570446,1719,1719,1719,1719,61
20241007,204200,21570446,1719,1719,1719,1719,0
20241007,204100,21570446,1719,1719,1719,1719,0
20241007,204000,21570446,1719,1719,1719,1719,0
20241007,203900,21570446,1719,1719,1719,1719,0
20241007,203800,21570446,1719,1719,1719,1719,0
20241007,203700,21570446,1719,1719,1719,1719,0
20241007,203600,21570446,1719,1719,1719,1719,0
20241007,203500,21570446,1719,1719,1719,1719,0
20241007,203400,21570446,1719,1719,1719,1719,0
20241007,203300,21570446,1719,1719,1719,1719,0
20241007,203200,21570446,1719,1719,1719,1719,0
20241007,203100,21570446,1719,1719,1719,1719,0
20241007,203000,21570446,1719,1719,1719,1719,0
20241007,202900,21570446,1719,1719,1719,1719,0
20241007,202800,21570446,1719,1719,1719,1719,0
20241007,202700,21570446,1719,1719,1719,1719,0
20241007,202600,21570446,1719,1719,1719,1719,0
20241007,202500,21570446,1719,1719,1719,1719,0
20241007,202400,21570446,1719,1719,1719,1719,0
20241007,202300,21570446,1719,1719,1719,1719,0
20241007,202200,21570446,1719,1719,1719,1719,0
20241007,202100,21570446,1719,1719,1719,1719,0
20241007,202000,21570446,1719,1719,1719,1719,0
20241007,201900,21570446,1719,1719,1719,1719,0
20241007,201800,21570446,1719,1719,1719,1719,0
20241007,201700,21570446,1719,1719,1719,1719,0
20241007,201600,21570446,1719,1719,1719,1719,0
20241007,201500,21570446,1719,1719,1719,1719,0
20241007,201400,21570446,1719,1719,1719,1719,0
20241007,201300,21570446,1719,1719,1719,1719,61
20241007,201200,21570446,1719,1719,1719,1719,0
20241007,201100,21570446,1719,1719,1719,1719,0
20241007,201000,21570446,1719,1719,1719,1719,0
20241007,200900,21570446,1719,1719,1719,1719,0
20241007,200800,21570446,1719,1719,1719,1719,0
20241007,200700,21570446,1719,1719,1719,1719,0
20241007,200600,21570446,1719,1719,1719,1719,0
20241007,200500,21570446,1719,1719,1719,1719,0
20241007,200400,21570446,1719,1719,1719,1719,0
20241007,200300,21570446,1719,1719,1719,1719,0
20241007,200200,21570446,1719,1719,1719,1719,0
20241007,200100,21570446,1719,1719,1719,1719,0
20241007,200000,21570446,1719,1719,1719,1719,0
20241007,195900,21570446,1719,1719,1719,1719,0
20241007,195800,21570446,1719,1719,1719,1719,0
20241007,195700,21570446,1719,1719,1719,1719,0
20241007,195600,21570446,1719,1719,1719,1719,0
20241007,195500,21570446,1719,1719,1719,1719,0
20241007,195400,21570446,1719,1719,1719,1719,0
20241007,195300,21570446,1719,1719,1719,1719,0
20241007,195200,21570446,1719,1719,1719,1719,0
20241007,195100,21570446,1719,1719,1719,1719,0
20241007,195000,21570446,1719,1719,1719,1719,0
20241007,194900,21570446,1719,1719,1719,1719,0
20241007,194800,21570446,1719,1719,1719,1719,0
20241007,194700,21570446,1719,1719,1719,1719,0
20241007,194600,21570446,1719,1719,1719,1719,0
20241007,194500,21570446,1719,1719,1719,1719,0
20241007,194400,21570446,1719,1719,1719,1719,0
20241007,194300,21570446,1719,1719,1719,1719,61
20241007,194200,21570446,1719,1719,1719,1719,0
20241007,194100,21570446,1719,1719,1719,1719,0
20241007,194000,21570446,1719,1719,1719,1719,0
20241007,193900,21570446,1719,1719,1719,1719,0
20241007,193800,21570446,1719,1719,1719,1719,0
20241007,193700,21570446,1719,1719,1719,1719,0
20241007,193600,21570446,1719,1719,1719,1719,0
20241007,193500,21570446,1719,1719,1719,1719,0
20241007,193400,21570446,1719,1719,1719,1719,0
20241007,193300,21570446,1719,1719,1719,1719,0
20241007,193200,21570446,1719,1719,1719,1719,0
20241007,193100,21570446,1719,1719,1719,1719,0
20241007,193000,21570446,1719,1719,1719,1719,0
20241007,192900,21570446,1719,1719,1719,1719,0
20241007,192800,21570446,1719,1719,1719,1719,0
20241007,192700,21570446,1719,1719,1719,1719,0
20241007,192600,21570446,1719,1719,1719,1719,0
20241007,192500,21570446,1719,1719,1719,1719,0
20241007,192400,21570446,1719,1719,1719,1719,0
20241007,192300,21570446,1719,1719,1719,1719,0
20241007,192200,21570446,1719,1719,1719,1719,0
20241007,192100,21570446,1719,1719,1719,1719,0
20241007,192000,21570446,1719,1719,1719,1719,0
20241007,191900,21570446,1719,1719,1719,1719,0
20241007,191800,21570446,1719,1719,1719,1719,0
20241007,191700,21570446,1719,1719,1719,1719,0
20241007,191600,21570446,1719,1719,1719,1719,0
20241007,191500,21570446,1719,1719,1719,1719,0
20241007,191400,21570446,1719,1719,1719,1719,0
20241007,191300,21570446,1719,1719,1719,1719,61
20241007,191200,21570446,1719,1719,1719,1719,0
20241007,191100,21570446,1719,1719,1719,1719,0
20241007,191000,21570446,1719,1719,1719,1719,0
20241007,190900,21570446,1719,1719,1719,1719,0
20241007,190800,21570446,1719,1719,1719,1719,0
20241007,190700,21570446,1719,1719,1719,1719,0
20241007,190600,21570446,1719,1719,1719,1719,0
20241007,190500,21570446,1719,1719,1719,1719,0
20241007,190400,21570446,1719,1719,1719,1719,0
20241007,190300,21570446,1719,1719,1719,1719,0
20241007,190200,21570446,1719,1719,1719,1719,0
20241007,190100,21570446,1719,1719,1719,1719,0
20241007,190000,21570446,1719,1719,1719,1719,0
20241007,185900,21570446,1719,1719,1719,1719,0
20241007,185800,21570446,1719,1719,1719,1719,0
20241007,185700,21570446,1719,1719,1719,1719,0
20241007,185600,21570446,1719,1719,1719,1719,0
20241007,185500,21570446,1719,1719,1719,1719,0
20241007,185400,21570446,1719,1719,1719,1719,0
20241007,185300,21570446,1719,1719,1719,1719,0
20241007,185200,21570446,1719,1719,1719,1719,0
20241007,185100,21570446,1719,1719,1719,1719,0
20241007,185000,21570446,1719,1719,1719,1719,0
20241007,184900,21570446,1719,1719,1719,1719,0
20241007,184800,21570446,1719,1719,1719,1719,0
20241007,184700,21570446,1719,1719,1719,1719,0
20241007,184600,21570446,1719,1719,1719,1719,0
20241007,184500,21570446,1719,1719,1719,1719,0
20241007,184400,21570446,1719,1719,1719,1719,0
20241007,184300,21570446,1719,1719,1719,1719,61
20241007,184200,21570446,1719,1719,1719,1719,0
20241007,184100,21570446,1719,1719,1719,1719,0
20241007,184000,21570446,1719,1719,1719,1719,0
20241007,183900,21570446,1719,1719,1719,1719,0
20241007,183800,21570446,1719,1719,1719,1719,0
20241007,183700,21570446,1719,1719,1719,1719,0
20241007,183600,21570446,1719,1719,1719,1719,0
20241007,183500,21570446,1719,1719,1719,1719,0
20241007,183400,21570446,1719,1719,1719,1719,0
20241007,183300,21570446,1719,1719,1719,1719,0
20241007,183200,21570446,1719,1719,1719,1719,0
20241007,183100,21570446,1719,1719,1719,1719,0
20241007,183000,21570446,1719,1719,1719,1719,0
20241007,182900,21570446,1719,1719,1719,1719,0
20241007,182800,21570446,1719,1719,1719,1719,0
20241007,182700,21570446,1719,1719,1719,1719,0
20241007,182600,21570446,1719,1719,1719,1719,0
20241007,182500,21570446,1719,1719,1719,1719,0
20241007,182400,21570446,1719,1719,1719,1719,0
20241007,182300,21570446,1719,1719,1719,1719,0
20241007,182200,21570446,1719,1719,1719,1719,0
20241007,182100,21570446,1719,1719,1719,1719,0
20241007,182000,21570446,1719,1719,1719,1719,0
20241007,181900,21570446,1719,1719,1719,1719,0
20241007,181800,21570446,1719,1719,1719,1719,0
20241007,181700,21570446,1719,1719,1719,1719,0
20241007,181600,21570446,1719,1719,1719,1719,0
20241007,181500,21570446,1719,1719,1719,1719,0
20241007,181400,21570446,1719,1719,1719,1719,0
20241007,181300,21570446,1719,1719,1719,1719,61
20241007,181200,21570446,1719,1719,1719,1719,0
20241007,181100,21570446,1719,1719,1719,1719,0
20241007,181000,21570446,1719,1719,1719,1719,0
20241007,180900,21570446,1719,1719,1719,1719,0
20241007,180800,21570446,1719,1719,1719,1719,0
20241007,180700,21570446,1719,1719,1719,1719,0
20241007,180600,21570446,1719,1719,1719,1719,0
20241007,180500,21570446,1719,1719,1719,1719,0
20241007,180400,21570446,1719,1719,1719,1719,0
20241007,180300,21570446,1719,1719,1719,1719,0
20241007,180200,21570446,1719,1719,1719,1719,0
20241007,180100,21570446,1719,1719,1719,1719,0
20241007,180000,21570446,1719,1719,1719,1719,0
20241007,175900,21570446,1719,1719,1719,1719,0
20241007,175800,21570446,1719,1719,1719,1719,0
20241007,175700,21570446,1719,1719,1719,1719,0
20241007,175600,21570446,1719,1719,1719,1719,0
20241007,175500,21570446,1719,1719,1719,1719,0
20241007,175400,21570446,1719,1719,1719,1719,0
20241007,175300,21570446,1719,1719,1719,1719,0
20241007,175200,21570446,1719,1719,1719,1719,0
20241007,175100,21570446,1719,1719,1719,1719,0
20241007,175000,21570446,1719,1719,1719,1719,0
20241007,174900,21570446,1719,1719,1719,1719,0
20241007,174800,21570446,1719,1719,1719,1719,0
20241007,174700,21570446,1719,1719,1719,1719,0
20241007,174600,21570446,1719,1719,1719,1719,0
20241007,174500,21570446,1719,1719,1719,1719,0
20241007,174400,21570446,1719,1719,1719,1719,0
20241007,174300,21570446,1719,1719,1719,1719,61
20241007,174200,21570446,1719,1719,1719,1719,0
20241007,174100,21570446,1719,1719,1719,1719,0
20241007,174000,21570446,1719,1719,1719,1719,0
20241007,173900,21570446,1719,1719,1719,1719,0
20241007,173800,21570446,1719,1719,1719,1719,0
20241007,173700,21570446,1719,1719,1719,1719,0
20241007,173600,21570446,1719,1719,1719,1719,0
20241007,173500,21570446,1719,1719,1719,1719,0
20241007,173400,21570446,1719,1719,1719,1719,0
20241007,173300,21570446,1719,1719,1719,1719,0
20241007,173200,21570446,1719,1719,1719,1719,0
20241007,173100,21570446,1719,1719,1719,1719,0
20241007,173000,21570446,1719,1719,1719,1719,0
20241007,172900,21570446,1719,1719,1719,1719,0
20241007,172800,21570446,1719,1719,1719,1719,0
20241007,172700,21570446,1719,1719,1719,1719,0
20241007,172600,21570446,1719,1719,1719,1719,0
20241007,172500,21570446,1719,1719,1719,1719,0
20241007,172400,21570446,1719,1719,1719,1719,0
20241007,172300,21570446,1719,1719,1719,1719,0
20241007,172200,21570446,1719,1719,1719,1719,0
20241007,172100,21570446,1719,1719,1719,1719,0
20241007,172000,21570446,1719,1719,1719,1719,0
20241007,171900,21570446,1719,1719,1719,1719,0
20241007,171800,21570446,1719,1719,1719,1719,0
20241007,171700,21570446,1719,1719,1719,1719,0
20241007,171600,21570446,1719,1719,1719,1719,0
20241007,171500,21570446,1719,1719,1719,1719,0
20241007,171400,21570446,1719,1719,1719,1719,0
20241007,171300,21570446,1719,1719,1719,1719,61
20241007,171200,21570446,1719,1719,1719,1719,0
20241007,171100,21570446,1719,1719,1719,1719,0
20241007,171000,21570446,1719,1719,1719,1719,0
20241007,170900,21570446,1719,1719,1719,1719,0
20241007,170800,21570446,1719,1719,1719,1719,0
20241007,170700,21570446,1719,1719,1719,1719,0
20241007,170600,21570446,1719,1719,1719,1719,0
20241007,170500,21570446,1719,1719,1719,1719,0
20241007,170400,21570446,1719,1719,1719,1719,0
20241007,170300,21570446,1719,1719,1719,1719,0
20241007,170200,21570446,1719,1719,1719,1719,0
20241007,170100,21570446,1719,1719,1719,1719,0
20241007,170000,21570446,1719,1719,1719,1719,0
20241007,165900,21570446,1719,1719,1719,1719,0
20241007,165800,21570446,1719,1719,1719,1719,0
20241007,165700,21570446,1719,1719,1719,1719,0
20241007,165600,21570446,1719,1719,1719,1719,0
20241007,165500,21570446,1719,1719,1719,1719,0
20241007,165400,21570446,1719,1719,1719,1719,0
20241007,165300,21570446,1719,1719,1719,1719,0
20241007,165200,21570446,1719,1719,1719,1719,0
20241007,165100,21570446,1719,1719,1719,1719,0
20241007,165000,21570446,1719,1719,1719,1719,0
20241007,164900,21570446,1719,1719,1719,1719,0
20241007,164800,21570446,1719,1719,1719,1719,0
20241007,164700,21570446,1719,1719,1719,1719,0
20241007,164600,21570446,1719,1719,1719,1719,0
20241007,164500,21570446,1719,1719,1719,1719,0
20241007,164400,21570446,1719,1719,1719,1719,0
20241007,164300,21570446,1719,1719,1719,1719,61
20241007,164200,21570446,1719,1719,1719,1719,0
20241007,164100,21570446,1719,1719,1719,1719,0
20241007,164000,21570446,1719,1719,1719,1719,0
20241007,163900,21570446,1719,1719,1719,1719,0
20241007,163800,21570446,1719,1719,1719,1719,0
20241007,163700,21570446,1719,1719,1719,1719,0
20241007,163600,21570446,1719,1719,1719,1719,0
20241007,163500,21570446,1719,1719,1719,1719,0
20241007,163400,21570446,1719,1719,1719,1719,0
20241007,163300,21570446,1719,1719,1719,1719,0
20241007,163200,21570446,1719,1719,1719,1719,0
20241007,163100,21570446,1719,1719,1719,1719,0
20241007,163000,21570446,1719,1719,1719,1719,0
20241007,162900,21570446,1719,1719,1719,1719,0
20241007,162800,21570446,1719,1719,1719,1719,0
20241007,162700,21570446,1719,1719,1719,1719,0
20241007,162600,21570446,1719,1719,1719,1719,0
20241007,162500,21570446,1719,1719,1719,1719,0
20241007,162400,21570446,1719,1719,1719,1719,0
20241007,162300,21570446,1719,1719,1719,1719,0
20241007,162200,21570446,1719,1719,1719,1719,0
20241007,162100,21570446,1719,1719,1719,1719,0
20241007,162000,21570446,1719,1719,1719,1719,0
20241007,161900,21570446,1719,1719,1719,1719,0
20241007,161800,21570446,1719,1719,1719,1719,0
20241007,161700,21570446,1719,1719,1719,1719,0
20241007,161600,21570446,1719,1719,1719,1719,0
20241007,161500,21570446,1719,1719,1719,1719,0
20241007,161400,21570446,1719,1719,1719,1719,0
20241007,161300,21570446,1719,1719,1719,1719,61
20241007,161200,21570446,1719,1719,1719,1719,0
20241007,161100,21570446,1719,1719,1719,1719,0
20241007,161000,21570446,1719,1719,1719,1719,0
20241007,160900,21570446,1719,1719,1719,1719,0
20241007,160800,21570446,1719,1719,1719,1719,0
20241007,160700,21570446,1719,1719,1719,1719,0
20241007,160600,21570446,1719,1719,1719,1719,0
20241007,160500,21570446,1719,1719,1719,1719,0
20241007,160400,21570446,1719,1719,1719,1719,0
20241007,160300,21570446,1719,1719,1719,1719,0
20241007,160200,21570446,1719,1719,1719,1719,0
20241007,160100,21570446,1719,1719,1719,1719,0
20241007,160000,21570446,1719,1719,1719,1719,0
20241007,155900,21570446,1719,1719,1719,1719,0
20241007,155800,21570446,1719,1719,1719,1719,0
20241007,155700,21570446,1719,1719,1719,1719,0
20241007,155600,21570446,1719,1719,1719,1719,0
20241007,155500,21570446,1719,1719,1719,1719,0
20241007,155400,21570446,1719,1719,1719,1719,0
20241007,155300,21570446,1719,1719,1719,1719,0
20241007,155200,21570446,1719,1719,1719,1719,0
20241007,155100,21570446,1719,1719,1719,1719,0
20241007,155000,21570446,1719,1719,1719,1719,0
20241007,154900,21570446,1719,1719,1719,1719,0
20241007,154800,21570446,1719,1719,1719,1719,0
20241007,154700,21570446,1719,1719,1719,1719,0
20241007,154600,21570446,1719,1719,1719,1719,0
20241007,154500,21570446,1719,1719,1719,1719,0
20241007,154400,21570446,1719,1719,1719,1719,0
20241007,154300,21570446,1719,1719,1719,1719,61
20241007,154200,21570446,1719,1719,1719,1719,0
20241007,154100,21570446,1719,1719,1719,1719,0
20241007,154000,21570446,1719,1719,1719,1719,0
20241007,153900,21570446,1719,1719,1719,1719,0
20241007,153800,21570446,1719,1719,1719,1719,0
20241007,153700,21570446,1719,1719,1719,1719,0
20241007,153600,21570446,1719,1719,1719,1719,0
20241007,153500,21570446,1719,1719,1719,1719,0
20241007,153400,21570446,1719,1719,1719,1719,0
20241007,153300,21570446,1719,1719,1719,1719,0
20241007,153200,21570446,1719,1719,1719,1719,0
20241007,153100,21570446,1719,1719,1719,1719,0
20241007,153000,21570446,1719,1719,1719,1719,61
20241007,152900,21465587,1719,1719,1719,1719,0
20241007,152800,21465587,1719,1719,1719,1719,0
20241007,152700,21465587,1719,1719,1719,1719,0
20241007,152600,21465587,1719,1719,1719,1719,0
20241007,152500,21465587,1719,1719,1719,1719,0
20241007,152400,21465587,1719,1719,1719,1719,0
20241007,152300,21465587,1719,1719,1719,1719,0
20241007,152200,21465587,1719,1719,1719,1719,0
20241007,152100,21465587,1719,1719,1719,1719,0
20241007,152000,21465587,1719,1719,1719,1719,0
20241007,151900,21465587,1719,1719,1719,1719,0
20241007,151800,21465587,1719,1719,1719,1719,0
20241007,151700,21465587,1719,1714,1719,1714,2000
20241007,151600,18027597,1719,1719,1719,1719,0
20241007,151500,18027597,1719,1719,1719,1719,6
20241007,151400,18017283,1719,1719,1719,1719,581
20241007,151300,17018544,1720,1720,1720,1720,300
20241007,151200,16502544,1720,1719,1720,1719,100
20241007,151100,16330636,1714,1714,1714,1714,1
20241007,151000,16328922,1719,1719,1719,1719,0
20241007,150900,16328922,1719,1719,1719,1719,0
20241007,150800,16328922,1719,1719,1719,1719,0
20241007,150700,16328922,1719,1719,1719,1719,8
20241007,150600,16315170,1714,1714,1714,1714,0
20241007,150500,16315170,1714,1714,1714,1714,0
20241007,150400,16315170,1714,1714,1714,1714,0
20241007,150300,16315170,1714,1714,1714,1714,0
20241007,150200,16315170,1714,1714,1714,1714,0
20241007,150100,16315170,1714,1714,1714,1714,0
20241007,150000,16315170,1714,1714,1714,1714,0
20241007,145900,16315170,1714,1714,1714,1714,0
20241007,145800,16315170,1714,1714,1714,1714,147
20241007,145700,16063212,1714,1714,1714,1714,6
20241007,145600,16052928,1716,1716,1716,1716,0
20241007,145500,16052928,1716,1716,1716,1716,0
20241007,145400,16052928,1716,1716,1716,1716,0
20241007,145300,16052928,1716,1716,1716,1716,0
20241007,145200,16052928,1716,1716,1716,1716,0
20241007,145100,16052928,1716,1716,1716,1716,0
20241007,145000,16052928,1716,1716,1716,1716,0
20241007,144900,16052928,1716,1716,1716,1716,30
20241007,144800,16001448,1716,1716,1716,1716,30
20241007,144700,15949968,1716,1716,1716,1716,0
20241007,144600,15949968,1716,1716,1716,1716,0
20241007,144500,15949968,1716,1716,1716,1716,0
20241007,144400,15949968,1716,1716,1716,1716,0
20241007,144300,15949968,1716,1716,1716,1716,0
20241007,144200,15949968,1716,1716,1716,1716,0
20241007,144100,15949968,1716,1716,1716,1716,0
20241007,144000,15949968,1716,1716,1716,1716,0
20241007,143900,15949968,1716,1716,1716,1716,0
20241007,143800,15949968,1716,1716,1716,1716,0
20241007,143700,15949968,1716,1716,1716,1716,0
20241007,143600,15949968,1716,1716,1716,1716,0
20241007,143500,15949968,1716,1716,1716,1716,0
20241007,143400,15949968,1716,1716,1716,1716,0
20241007,143300,15949968,1716,1716,1716,1716,0
20241007,143200,15949968,1716,1716,1716,1716,0
20241007,143100,15949968,1716,1716,1716,1716,0
20241007,143000,15949968,1716,1716,1716,1716,0
20241007,142900,15949968,1716,1716,1716,1716,0
20241007,142800,15949968,1716,1716,1716,1716,0
20241007,142700,15949968,1716,1716,1716,1716,0
20241007,142600,15949968,1716,1716,1716,1716,0
20241007,142500,15949968,1716,1716,1716,1716,0
20241007,142400,15949968,1716,1716,1716,1716,0
20241007,142300,15949968,1716,1716,1716,1716,0
20241007,142200,15949968,1716,1716,1716,1716,0
20241007,142100,15949968,1716,1716,1716,1716,0
20241007,142000,15949968,1716,1716,1716,1716,34
20241007,141900,15891624,1716,1716,1716,1716,161
20241007,141800,15615348,1716,1716,1716,1716,0
20241007,141700,15615348,1716,1716,1716,1716,0
20241007,141600,15615348,1716,1716,1716,1716,0
20241007,141500,15615348,1716,1716,1716,1716,12
20241007,141400,15594756,1716,1716,1716,1716,25
20241007,141300,15551856,1717,1717,1717,1717,0
20241007,141200,15551856,1717,1717,1717,1717,0
20241007,141100,15551856,1717,1717,1717,1717,60
20241007,141000,15448836,1717,1717,1717,1717,0
20241007,140900,15448836,1717,1717,1717,1717,0
20241007,140800,15448836,1717,1717,1717,1717,0
20241007,140700,15448836,1717,1717,1717,1717,0
20241007,140600,15448836,1717,1717,1717,1717,0
20241007,140500,15448836,1717,1717,1717,1717,0
20241007,140400,15448836,1717,1717,1717,1717,0
20241007,140300,15448836,1717,1717,1717,1717,0
20241007,140200,15448836,1717,1717,1717,1717,0
20241007,140100,15448836,1717,1717,1717,1717,0
20241007,140000,15448836,1717,1713,1717,1713,5
20241007,135900,15440263,1707,1707,1707,1707,0
20241007,135800,15440263,1707,1707,1707,1707,3
20241007,135700,15435142,1714,1714,1714,1714,0
20241007,135600,15435142,1714,1714,1714,1714,0
20241007,135500,15435142,1714,1714,1714,1714,0
20241007,135400,15435142,1714,1714,1714,1714,0
20241007,135300,15435142,1714,1714,1714,1714,0
20241007,135200,15435142,1714,1714,1714,1714,0
20241007,135100,15435142,1714,1714,1714,1714,0
20241007,135000,15435142,1714,1714,1714,1714,0
20241007,134900,15435142,1714,1714,1714,1714,0
20241007,134800,15435142,1714,1714,1714,1714,0
20241007,134700,15435142,1714,1714,1714,1714,0
20241007,134600,15435142,1714,1714,1714,1714,0
20241007,134500,15435142,1714,1714,1714,1714,0
20241007,134400,15435142,1714,1714,1714,1714,0
20241007,134300,15435142,1714,1714,1714,1714,0
20241007,134200,15435142,1714,1714,1714,1714,0
20241007,134100,15435142,1714,1714,1714,1714,0
20241007,134000,15435142,1714,1714,1714,1714,0
20241007,133900,15435142,1714,1714,1714,1714,0
20241007,133800,15435142,1714,1714,1714,1714,0
20241007,133700,15435142,1714,1714,1714,1714,0
20241007,133600,15435142,1714,1714,1714,1714,0
20241007,133500,15435142,1714,1714,1714,1714,0
20241007,133400,15435142,1714,1714,1714,1714,0
20241007,133300,15435142,1714,1714,1714,1714,0
20241007,133200,15435142,1714,1714,1714,1714,0
20241007,133100,15435142,1714,1714,1714,1714,0
20241007,133000,15435142,1714,1714,1714,1714,0
20241007,132900,15435142,1714,1714,1714,1714,4
20241007,132800,15428286,1706,1706,1706,1706,0
20241007,132700,15428286,1706,1706,1706,1706,3
20241007,132600,15423168,1706,1706,1706,1706,0
20241007,132500,15423168,1706,1706,1706,1706,0
20241007,132400,15423168,1706,1706,1706,1706,0
20241007,132300,15423168,1706,1708,1708,1706,46
20241007,132200,15344642,1714,1714,1714,1714,0
20241007,132100,15344642,1714,1714,1714,1714,0
20241007,132000,15344642,1714,1714,1714,1714,0
20241007,131900,15344642,1714,1714,1714,1714,0
20241007,131800,15344642,1714,1714,1714,1714,0
20241007,131700,15344642,1714,1714,1714,1714,0
20241007,131600,15344642,1714,1714,1714,1714,0
20241007,131500,15344642,1714,1714,1714,1714,0
20241007,131400,15344642,1714,1714,1714,1714,0
20241007,131300,15344642,1714,1714,1714,1714,0
20241007,131200,15344642,1714,1714,1714,1714,2
20241007,131100,15341214,1714,1714,1714,1714,0
20241007,131000,15341214,1714,1714,1714,1714,0
20241007,130900,15341214,1714,1714,1714,1714,0
20241007,130800,15341214,1714,1714,1714,1714,0
20241007,130700,15341214,1714,1714,1714,1714,0
20241007,130600,15341214,1714,1714,1714,1714,0
20241007,130500,15341214,1714,1714,1714,1714,0
20241007,130400,15341214,1714,1714,1714,1714,0
20241007,130300,15341214,1714,1714,1714,1714,0
20241007,130200,15341214,1714,1714,1714,1714,2
20241007,130100,15337786,1715,1715,1715,1715,0
20241007,130000,15337786,1715,1715,1715,1715,0
20241007,125900,15337786,1715,1715,1715,1715,0
20241007,125800,15337786,1715,1715,1715,1715,0
20241007,125700,15337786,1715,1715,1715,1715,0
20241007,125600,15337786,1715,1715,1715,1715,0
20241007,125500,15337786,1715,1715,1715,1715,0
20241007,125400,15337786,1715,1715,1715,1715,0
20241007,125300,15337786,1715,1715,1715,1715,1
20241007,125200,15336071,1715,1708,1715,1708,1813
20241007,125100,12235967,1708,1708,1708,1708,0
20241007,125000,12235967,1708,1708,1708,1708,0
20241007,124900,12235967,1708,1708,1708,1708,50
20241007,124800,12150567,1708,1708,1708,1708,0
20241007,124700,12150567,1708,1708,1708,1708,0
20241007,124600,12150567,1708,1708,1708,1708,0
20241007,124500,12150567,1708,1708,1708,1708,1674
20241007,124400,9291375,1708,1708,1708,1708,0
20241007,124300,9291375,1708,1708,1708,1708,0
20241007,124200,9291375,1708,1708,1708,1708,0
20241007,124100,9291375,1708,1710,1710,1708,303
20241007,124000,8773751,1708,1708,1708,1708,0
20241007,123900,8773751,1708,1708,1708,1708,0
20241007,123800,8773751,1708,1708,1708,1708,0
20241007,123700,8773751,1708,1708,1708,1708,0
20241007,123600,8773751,1708,1708,1708,1708,0
20241007,123500,8773751,1708,1708,1708,1708,0
20241007,123400,8773751,1708,1708,1708,1708,0
20241007,123300,8773751,1708,1708,1708,1708,0
20241007,123200,8773751,1708,1708,1708,1708,0
20241007,123100,8773751,1708,1708,1708,1708,0
20241007,123000,8773751,1708,1708,1708,1708,0
20241007,122900,8773751,1708,1708,1708,1708,2
20241007,122800,8770335,1715,1715,1715,1715,0
20241007,122700,8770335,1715,1715,1715,1715,30
20241007,122600,8718885,1716,1716,1716,1716,0
20241007,122500,8718885,1716,1716,1716,1716,0
20241007,122400,8718885,1716,1716,1716,1716,0
20241007,122300,8718885,1716,1716,1716,1716,0
20241007,122200,8718885,1716,1716,1716,1716,0
20241007,122100,8718885,1716,1716,1716,1716,0
20241007,122000,8718885,1716,1716,1716,1716,0
20241007,121900,8718885,1716,1716,1716,1716,0
20241007,121800,8718885,1716,1716,1716,1716,0
20241007,121700,8718885,1716,1716,1716,1716,0
20241007,121600,8718885,1716,1716,1716,1716,0
20241007,121500,8718885,1716,1716,1716,1716,0
20241007,121400,8718885,1716,1716,1716,1716,0
20241007,121300,8718885,1716,1716,1716,1716,0
20241007,121200,8718885,1716,1716,1716,1716,0
20241007,121100,8718885,1716,1716,1716,1716,0
20241007,121000,8718885,1716,1716,1716,1716,0
20241007,120900,8718885,1716,1716,1716,1716,0
20241007,120800,8718885,1716,1716,1716,1716,0
20241007,120700,8718885,1716,1716,1716,1716,0
20241007,120600,8718885,1716,1716,1716,1716,0
20241007,120500,8718885,1716,1716,1716,1716,0
20241007,120400,8718885,1716,1716,1716,1716,0
20241007,120300,8718885,1716,1716,1716,1716,0
20241007,120200,8718885,1716,1716,1716,1716,0
20241007,120100,8718885,1716,1716,1716,1716,0
20241007,120000,8718885,1716,1716,1716,1716,0
20241007,115900,8718885,1716,1716,1716,1716,0
20241007,115800,8718885,1716,1716,1716,1716,0
20241007,115700,8718885,1716,1716,1716,1716,0
20241007,115600,8718885,1716,1716,1716,1716,0
20241007,115500,8718885,1716,1716,1716,1716,0
20241007,115400,8718885,1716,1716,1716,1716,0
20241007,115300,8718885,1716,1716,1716,1716,0
20241007,115200,8718885,1716,1716,1716,1716,0
20241007,115100,8718885,1716,1716,1716,1716,0
20241007,115000,8718885,1716,1716,1716,1716,0
20241007,114900,8718885,1716,1716,1716,1716,0
20241007,114800,8718885,1716,1716,1716,1716,0
20241007,114700,8718885,1716,1716,1716,1716,0
20241007,114600,8718885,1716,1716,1716,1716,0
20241007,114500,8718885,1716,1716,1716,1716,0
20241007,114400,8718885,1716,1716,1716,1716,0
20241007,114300,8718885,1716,1716,1716,1716,0
20241007,114200,8718885,1716,1716,1716,1716,0
20241007,114100,8718885,1716,1716,1716,1716,0
20241007,114000,8718885,1716,1716,1716,1716,0
20241007,113900,8718885,1716,1716,1716,1716,0
20241007,113800,8718885,1716,1716,1716,1716,0
20241007,113700,8718885,1716,1716,1716,1716,0
20241007,113600,8718885,1716,1716,1716,1716,0
20241007,113500,8718885,1716,1716,1716,1716,0
20241007,113400,8718885,1716,1716,1716,1716,4
20241007,113300,8712021,1718,1718,1718,1718,0
20241007,113200,8712021,1718,1718,1718,1718,0
20241007,113100,8712021,1718,1718,1718,1718,0
20241007,113000,8712021,1718,1718,1718,1718,0
20241007,112900,8712021,1718,1718,1718,1718,0
20241007,112800,8712021,1718,1718,1718,1718,0
20241007,112700,8712021,1718,1718,1718,1718,0
20241007,112600,8712021,1718,1718,1718,1718,0
20241007,112500,8712021,1718,1718,1718,1718,0
20241007,112400,8712021,1718,1718,1718,1718,0
20241007,112300,8712021,1718,1718,1718,1718,0
20241007,112200,8712021,1718,1718,1718,1718,0
20241007,112100,8712021,1718,1718,1718,1718,0
20241007,112000,8712021,1718,1718,1718,1718,0
20241007,111900,8712021,1718,1718,1718,1718,0
20241007,111800,8712021,1718,1718,1718,1718,0
20241007,111700,8712021,1718,1718,1718,1718,0
20241007,111600,8712021,1718,1718,1718,1718,0
20241007,111500,8712021,1718,1718,1718,1718,0
20241007,111400,8712021,1718,1718,1718,1718,0
20241007,111300,8712021,1718,1718,1718,1718,0
20241007,111200,8712021,1718,1718,1718,1718,0
20241007,111100,8712021,1718,1718,1718,1718,0
20241007,111000,8712021,1718,1718,1718,1718,0
20241007,110900,8712021,1718,1718,1718,1718,0
20241007,110800,8712021,1718,1718,1718,1718,0
20241007,110700,8712021,1718,1718,1718,1718,0
20241007,110600,8712021,1718,1718,1718,1718,0
20241007,110500,8712021,1718,1718,1718,1718,0
20241007,110400,8712021,1718,1718,1718,1718,0
20241007,110300,8712021,1718,1718,1718,1718,0
20241007,110200,8712021,1718,1718,1718,1718,0
20241007,110100,8712021,1718,1718,1718,1718,0
20241007,110000,8712021,1718,1718,1718,1718,0
20241007,105900,8712021,1718,1718,1718,1718,0
20241007,105800,8712021,1718,1718,1718,1718,0
20241007,105700,8712021,1718,1718,1718,1718,10
20241007,105600,8694841,1718,1718,1718,1718,0
20241007,105500,8694841,1718,1718,1718,1718,0
20241007,105400,8694841,1718,1718,1718,1718,0
20241007,105300,8694841,1718,1718,1718,1718,0
20241007,105200,8694841,1718,1718,1718,1718,0
20241007,105100,8694841,1718,1718,1718,1718,0
20241007,105000,8694841,1718,1718,1718,1718,0
20241007,104900,8694841,1718,1718,1718,1718,0
20241007,104800,8694841,1718,1718,1718,1718,0
20241007,104700,8694841,1718,1718,1718,1718,0
20241007,104600,8694841,1718,1718,1718,1718,0
20241007,104500,8694841,1718,1718,1718,1718,0
20241007,104400,8694841,1718,1718,1718,1718,0
20241007,104300,8694841,1718,1718,1718,1718,0
20241007,104200,8694841,1718,1718,1718,1718,0
20241007,104100,8694841,1718,1718,1718,1718,0
20241007,104000,8694841,1718,1718,1718,1718,0
20241007,103900,8694841,1718,1718,1718,1718,0
20241007,103800,8694841,1718,1718,1718,1718,0
20241007,103700,8694841,1718,1718,1718,1718,0
20241007,103600,8694841,1718,1718,1718,1718,0
20241007,103500,8694841,1718,1718,1718,1718,0
20241007,103400,8694841,1718,1718,1718,1718,0
20241007,103300,8694841,1718,1718,1718,1718,0
20241007,103200,8694841,1718,1718,1718,1718,0
20241007,103100,8694841,1718,1718,1718,1718,0
20241007,103000,8694841,1718,1718,1718,1718,0
20241007,102900,8694841,1718,1718,1718,1718,0
20241007,102800,8694841,1718,1718,1718,1718,0
20241007,102700,8694841,1718,1718,1718,1718,1
20241007,102600,8693123,1718,1718,1718,1718,0
20241007,102500,8693123,1718,1718,1718,1718,0
20241007,102400,8693123,1718,1718,1718,1718,0
20241007,102300,8693123,1718,1718,1718,1718,0
20241007,102200,8693123,1718,1718,1718,1718,0
20241007,102100,8693123,1718,1718,1718,1718,0
20241007,102000,8693123,1718,1718,1718,1718,0
20241007,101900,8693123,1718,1718,1718,1718,0
20241007,101800,8693123,1718,1718,1718,1718,0
20241007,101700,8693123,1718,1718,1718,1718,0
20241007,101600,8693123,1718,1718,1718,1718,0
20241007,101500,8693123,1718,1718,1718,1718,0
20241007,101400,8693123,1718,1718,1718,1718,43
20241007,101300,8619249,1718,1718,1718,1718,0
20241007,101200,8619249,1718,1713,1718,1713,10
20241007,101100,8602095,1713,1713,1713,1713,0
20241007,101000,8602095,1713,1713,1713,1713,0
20241007,100900,8602095,1713,1713,1713,1713,0
20241007,100800,8602095,1713,1713,1713,1713,0
20241007,100700,8602095,1713,1713,1713,1713,0
20241007,100600,8602095,1713,1713,1713,1713,0
20241007,100500,8602095,1713,1713,1713,1713,0
20241007,100400,8602095,1713,1713,1713,1713,4
20241007,100300,8595243,1703,1703,1703,1703,0
20241007,100200,8595243,1703,1703,1703,1703,0
20241007,100100,8595243,1703,1703,1703,1703,55
20241007,100000,8501578,1713,1713,1713,1713,0
20241007,095900,8501578,1713,1713,1713,1713,0
20241007,095800,8501578,1713,1713,1713,1713,0
20241007,095700,8501578,1713,1713,1713,1713,0
20241007,095600,8501578,1713,1713,1713,1713,135
20241007,095500,8270323,1713,1709,1713,1709,274
20241007,095400,7801201,1709,1709,1709,1709,20
20241007,095300,7767021,1709,1709,1709,1709,5
20241007,095200,7758476,1709,1709,1709,1709,0
20241007,095100,7758476,1709,1709,1709,1709,0
20241007,095000,7758476,1709,1709,1709,1709,0
20241007,094900,7758476,1709,1709,1709,1709,0
20241007,094800,7758476,1709,1709,1709,1709,0
20241007,094700,7758476,1709,1709,1709,1709,20
20241007,094600,7724296,1709,1709,1709,1709,3
20241007,094500,7719169,1709,1704,1709,1704,2
20241007,094400,7715756,1703,1703,1703,1703,0
20241007,094300,7715756,1703,1704,1704,1703,332
20241007,094200,7150096,1704,1704,1704,1704,19
20241007,094100,7117720,1704,1704,1704,1704,0
20241007,094000,7117720,1704,1704,1704,1704,0
20241007,093900,7117720,1704,1704,1704,1704,0
20241007,093800,7117720,1704,1704,1704,1704,3
20241007,093700,7112608,1712,1712,1712,1712,1
20241007,093600,7110896,1704,1704,1704,1704,0
20241007,093500,7110896,1704,1712,1712,1704,6
20241007,093400,7100640,1704,1704,1704,1704,0
20241007,093300,7100640,1704,1704,1704,1704,0
20241007,093200,7100640,1704,1704,1704,1704,4
20241007,093100,7093824,1704,1704,1704,1704,0
20241007,093000,7093824,1704,1704,1704,1704,8
20241007,092900,7080192,1704,1704,1704,1704,38
20241007,092800,7015440,1713,1704,1713,1704,9
20241007,092700,7000068,1710,1711,1711,1710,151
20241007,092600,6741857,1715,1715,1715,1715,4
20241007,092500,6734997,1714,1715,1715,1714,345
20241007,092400,6143663,1711,1713,1715,1711,399
20241007,092300,5460134,1723,1723,1723,1723,0
20241007,092200,5460134,1723,1718,1723,1718,210
20241007,092100,5099304,1717,1716,1717,1716,86
20241007,092000,4951652,1717,1702,1717,1702,93
20241007,091900,4793216,1725,1725,1725,1725,0
20241007,091800,4793216,1725,1725,1725,1725,0
20241007,091700,4793216,1725,1725,1725,1725,0
20241007,091600,4793216,1725,1725,1725,1725,0
20241007,091500,4793216,1725,1700,1725,1700,93
20241007,091400,4634866,1727,1711,1727,1699,775
20241007,091300,3315490,1735,1735,1735,1735,0
20241007,091200,3315490,1735,1725,1735,1725,20
20241007,091100,3280980,1725,1725,1725,1725,0
20241007,091000,3280980,1725,1725,1725,1725,0
20241007,090900,3280980,1725,1725,1725,1725,0
20241007,090800,3280980,1725,1725,1725,1725,0
20241007,090700,3280980,1725,1711,1725,1711,70
20241007,090600,3161160,1715,1715,1715,1715,40
20241007,090500,3092560,1720,1720,1720,1720,1146
20241007,090400,1121440,1720,1720,1720,1720,583
20241007,090300,118680,1720,1720,1720,1720,0
20241007,090200,118680,1720,1720,1720,1720,0
20241007,090100,118680,1720,1720,1720,1720,0
20241007,090000,118680,1720,1720,1720,1720,69