KissMeData/021040/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191100,14231650,1729,1729,1729,1729,8
20241007,191000,14231650,1729,1729,1729,1729,0
20241007,190900,14231650,1729,1729,1729,1729,0
20241007,190800,14231650,1729,1729,1729,1729,0
20241007,190700,14231650,1729,1729,1729,1729,0
20241007,190600,14231650,1729,1729,1729,1729,0
20241007,190500,14231650,1729,1729,1729,1729,0
20241007,190400,14231650,1729,1729,1729,1729,0
20241007,190300,14231650,1729,1729,1729,1729,0
20241007,190200,14231650,1729,1729,1729,1729,0
20241007,190100,14231650,1729,1729,1729,1729,0
20241007,190000,14231650,1729,1729,1729,1729,0
20241007,185900,14231650,1729,1729,1729,1729,0
20241007,185800,14231650,1729,1729,1729,1729,0
20241007,185700,14231650,1729,1729,1729,1729,0
20241007,185600,14231650,1729,1729,1729,1729,0
20241007,185500,14231650,1729,1729,1729,1729,0
20241007,185400,14231650,1729,1729,1729,1729,0
20241007,185300,14231650,1729,1729,1729,1729,0
20241007,185200,14231650,1729,1729,1729,1729,0
20241007,185100,14231650,1729,1729,1729,1729,0
20241007,185000,14231650,1729,1729,1729,1729,0
20241007,184900,14231650,1729,1729,1729,1729,0
20241007,184800,14231650,1729,1729,1729,1729,0
20241007,184700,14231650,1729,1729,1729,1729,0
20241007,184600,14231650,1729,1729,1729,1729,0
20241007,184500,14231650,1729,1729,1729,1729,0
20241007,184400,14231650,1729,1729,1729,1729,0
20241007,184300,14231650,1729,1729,1729,1729,0
20241007,184200,14231650,1729,1729,1729,1729,0
20241007,184100,14231650,1729,1729,1729,1729,8
20241007,184000,14231650,1729,1729,1729,1729,0
20241007,183900,14231650,1729,1729,1729,1729,0
20241007,183800,14231650,1729,1729,1729,1729,0
20241007,183700,14231650,1729,1729,1729,1729,0
20241007,183600,14231650,1729,1729,1729,1729,0
20241007,183500,14231650,1729,1729,1729,1729,0
20241007,183400,14231650,1729,1729,1729,1729,0
20241007,183300,14231650,1729,1729,1729,1729,0
20241007,183200,14231650,1729,1729,1729,1729,0
20241007,183100,14231650,1729,1729,1729,1729,0
20241007,183000,14231650,1729,1729,1729,1729,0
20241007,182900,14231650,1729,1729,1729,1729,0
20241007,182800,14231650,1729,1729,1729,1729,0
20241007,182700,14231650,1729,1729,1729,1729,0
20241007,182600,14231650,1729,1729,1729,1729,0
20241007,182500,14231650,1729,1729,1729,1729,0
20241007,182400,14231650,1729,1729,1729,1729,0
20241007,182300,14231650,1729,1729,1729,1729,0
20241007,182200,14231650,1729,1729,1729,1729,0
20241007,182100,14231650,1729,1729,1729,1729,0
20241007,182000,14231650,1729,1729,1729,1729,0
20241007,181900,14231650,1729,1729,1729,1729,0
20241007,181800,14231650,1729,1729,1729,1729,0
20241007,181700,14231650,1729,1729,1729,1729,0
20241007,181600,14231650,1729,1729,1729,1729,0
20241007,181500,14231650,1729,1729,1729,1729,0
20241007,181400,14231650,1729,1729,1729,1729,0
20241007,181300,14231650,1729,1729,1729,1729,0
20241007,181200,14231650,1729,1729,1729,1729,0
20241007,181100,14231650,1729,1729,1729,1729,8
20241007,181000,14231650,1729,1729,1729,1729,0
20241007,180900,14231650,1729,1729,1729,1729,0
20241007,180800,14231650,1729,1729,1729,1729,0
20241007,180700,14231650,1729,1729,1729,1729,0
20241007,180600,14231650,1729,1729,1729,1729,0
20241007,180500,14231650,1729,1729,1729,1729,0
20241007,180400,14231650,1729,1729,1729,1729,0
20241007,180300,14231650,1729,1729,1729,1729,0
20241007,180200,14231650,1729,1729,1729,1729,0
20241007,180100,14231650,1729,1729,1729,1729,0
20241007,180000,14231650,1729,1729,1729,1729,0
20241007,175900,14231650,1729,1729,1729,1729,0
20241007,175800,14231650,1729,1729,1729,1729,0
20241007,175700,14231650,1729,1729,1729,1729,0
20241007,175600,14231650,1729,1729,1729,1729,0
20241007,175500,14231650,1729,1729,1729,1729,0
20241007,175400,14231650,1729,1729,1729,1729,0
20241007,175300,14231650,1729,1729,1729,1729,0
20241007,175200,14231650,1729,1729,1729,1729,0
20241007,175100,14231650,1729,1729,1729,1729,0
20241007,175000,14231650,1729,1729,1729,1729,0
20241007,174900,14231650,1729,1729,1729,1729,0
20241007,174800,14231650,1729,1729,1729,1729,0
20241007,174700,14231650,1729,1729,1729,1729,0
20241007,174600,14231650,1729,1729,1729,1729,0
20241007,174500,14231650,1729,1729,1729,1729,0
20241007,174400,14231650,1729,1729,1729,1729,0
20241007,174300,14231650,1729,1729,1729,1729,0
20241007,174200,14231650,1729,1729,1729,1729,0
20241007,174100,14231650,1729,1729,1729,1729,8
20241007,174000,14231650,1729,1729,1729,1729,0
20241007,173900,14231650,1729,1729,1729,1729,0
20241007,173800,14231650,1729,1729,1729,1729,0
20241007,173700,14231650,1729,1729,1729,1729,0
20241007,173600,14231650,1729,1729,1729,1729,0
20241007,173500,14231650,1729,1729,1729,1729,0
20241007,173400,14231650,1729,1729,1729,1729,0
20241007,173300,14231650,1729,1729,1729,1729,0
20241007,173200,14231650,1729,1729,1729,1729,0
20241007,173100,14231650,1729,1729,1729,1729,0
20241007,173000,14231650,1729,1729,1729,1729,0
20241007,172900,14231650,1729,1729,1729,1729,0
20241007,172800,14231650,1729,1729,1729,1729,0
20241007,172700,14231650,1729,1729,1729,1729,0
20241007,172600,14231650,1729,1729,1729,1729,0
20241007,172500,14231650,1729,1729,1729,1729,0
20241007,172400,14231650,1729,1729,1729,1729,0
20241007,172300,14231650,1729,1729,1729,1729,0
20241007,172200,14231650,1729,1729,1729,1729,0
20241007,172100,14231650,1729,1729,1729,1729,0
20241007,172000,14231650,1729,1729,1729,1729,0
20241007,171900,14231650,1729,1729,1729,1729,0
20241007,171800,14231650,1729,1729,1729,1729,0
20241007,171700,14231650,1729,1729,1729,1729,0
20241007,171600,14231650,1729,1729,1729,1729,0
20241007,171500,14231650,1729,1729,1729,1729,0
20241007,171400,14231650,1729,1729,1729,1729,0
20241007,171300,14231650,1729,1729,1729,1729,0
20241007,171200,14231650,1729,1729,1729,1729,0
20241007,171100,14231650,1729,1729,1729,1729,8
20241007,171000,14231650,1729,1729,1729,1729,0
20241007,170900,14231650,1729,1729,1729,1729,0
20241007,170800,14231650,1729,1729,1729,1729,0
20241007,170700,14231650,1729,1729,1729,1729,0
20241007,170600,14231650,1729,1729,1729,1729,0
20241007,170500,14231650,1729,1729,1729,1729,0
20241007,170400,14231650,1729,1729,1729,1729,0
20241007,170300,14231650,1729,1729,1729,1729,0
20241007,170200,14231650,1729,1729,1729,1729,0
20241007,170100,14231650,1729,1729,1729,1729,0
20241007,170000,14231650,1729,1729,1729,1729,0
20241007,165900,14231650,1729,1729,1729,1729,0
20241007,165800,14231650,1729,1729,1729,1729,0
20241007,165700,14231650,1729,1729,1729,1729,0
20241007,165600,14231650,1729,1729,1729,1729,0
20241007,165500,14231650,1729,1729,1729,1729,0
20241007,165400,14231650,1729,1729,1729,1729,0
20241007,165300,14231650,1729,1729,1729,1729,0
20241007,165200,14231650,1729,1729,1729,1729,0
20241007,165100,14231650,1729,1729,1729,1729,0
20241007,165000,14231650,1729,1729,1729,1729,0
20241007,164900,14231650,1729,1729,1729,1729,0
20241007,164800,14231650,1729,1729,1729,1729,0
20241007,164700,14231650,1729,1729,1729,1729,0
20241007,164600,14231650,1729,1729,1729,1729,0
20241007,164500,14231650,1729,1729,1729,1729,0
20241007,164400,14231650,1729,1729,1729,1729,0
20241007,164300,14231650,1729,1729,1729,1729,0
20241007,164200,14231650,1729,1729,1729,1729,0
20241007,164100,14231650,1729,1729,1729,1729,8
20241007,164000,14231650,1729,1729,1729,1729,0
20241007,163900,14231650,1729,1729,1729,1729,0
20241007,163800,14231650,1729,1729,1729,1729,0
20241007,163700,14231650,1729,1729,1729,1729,0
20241007,163600,14231650,1729,1729,1729,1729,0
20241007,163500,14231650,1729,1729,1729,1729,0
20241007,163400,14231650,1729,1729,1729,1729,0
20241007,163300,14231650,1729,1729,1729,1729,0
20241007,163200,14231650,1729,1729,1729,1729,0
20241007,163100,14231650,1729,1729,1729,1729,0
20241007,163000,14231650,1729,1729,1729,1729,0
20241007,162900,14231650,1729,1729,1729,1729,0
20241007,162800,14231650,1729,1729,1729,1729,0
20241007,162700,14231650,1729,1729,1729,1729,0
20241007,162600,14231650,1729,1729,1729,1729,0
20241007,162500,14231650,1729,1729,1729,1729,0
20241007,162400,14231650,1729,1729,1729,1729,0
20241007,162300,14231650,1729,1729,1729,1729,0
20241007,162200,14231650,1729,1729,1729,1729,0
20241007,162100,14231650,1729,1729,1729,1729,0
20241007,162000,14231650,1729,1729,1729,1729,0
20241007,161900,14231650,1729,1729,1729,1729,0
20241007,161800,14231650,1729,1729,1729,1729,0
20241007,161700,14231650,1729,1729,1729,1729,0
20241007,161600,14231650,1729,1729,1729,1729,0
20241007,161500,14231650,1729,1729,1729,1729,0
20241007,161400,14231650,1729,1729,1729,1729,0
20241007,161300,14231650,1729,1729,1729,1729,0
20241007,161200,14231650,1729,1729,1729,1729,0
20241007,161100,14231650,1729,1729,1729,1729,8
20241007,161000,14231650,1729,1729,1729,1729,0
20241007,160900,14231650,1729,1729,1729,1729,0
20241007,160800,14231650,1729,1729,1729,1729,0
20241007,160700,14231650,1729,1729,1729,1729,0
20241007,160600,14231650,1729,1729,1729,1729,0
20241007,160500,14231650,1729,1729,1729,1729,0
20241007,160400,14231650,1729,1729,1729,1729,0
20241007,160300,14231650,1729,1729,1729,1729,0
20241007,160200,14231650,1729,1729,1729,1729,0
20241007,160100,14231650,1729,1729,1729,1729,0
20241007,160000,14231650,1729,1729,1729,1729,0
20241007,155900,14231650,1729,1729,1729,1729,0
20241007,155800,14231650,1729,1729,1729,1729,0
20241007,155700,14231650,1729,1729,1729,1729,0
20241007,155600,14231650,1729,1729,1729,1729,0
20241007,155500,14231650,1729,1729,1729,1729,0
20241007,155400,14231650,1729,1729,1729,1729,0
20241007,155300,14231650,1729,1729,1729,1729,0
20241007,155200,14231650,1729,1729,1729,1729,0
20241007,155100,14231650,1729,1729,1729,1729,0
20241007,155000,14231650,1729,1729,1729,1729,0
20241007,154900,14231650,1729,1729,1729,1729,0
20241007,154800,14231650,1729,1729,1729,1729,0
20241007,154700,14231650,1729,1729,1729,1729,0
20241007,154600,14231650,1729,1729,1729,1729,0
20241007,154500,14231650,1729,1729,1729,1729,0
20241007,154400,14231650,1729,1729,1729,1729,0
20241007,154300,14231650,1729,1729,1729,1729,0
20241007,154200,14231650,1729,1729,1729,1729,0
20241007,154100,14231650,1729,1729,1729,1729,8
20241007,154000,14231650,1729,1729,1729,1729,0
20241007,153900,14231650,1729,1729,1729,1729,0
20241007,153800,14231650,1729,1729,1729,1729,0
20241007,153700,14231650,1729,1729,1729,1729,0
20241007,153600,14231650,1729,1729,1729,1729,0
20241007,153500,14231650,1729,1729,1729,1729,0
20241007,153400,14231650,1729,1729,1729,1729,0
20241007,153300,14231650,1729,1729,1729,1729,0
20241007,153200,14231650,1729,1729,1729,1729,0
20241007,153100,14231650,1729,1729,1729,1729,0
20241007,153000,14231650,1729,1729,1729,1729,8
20241007,152900,14217818,1729,1729,1729,1729,0
20241007,152800,14217818,1729,1729,1729,1729,0
20241007,152700,14217818,1729,1729,1729,1729,0
20241007,152600,14217818,1729,1729,1729,1729,0
20241007,152500,14217818,1729,1729,1729,1729,0
20241007,152400,14217818,1729,1729,1729,1729,0
20241007,152300,14217818,1729,1729,1729,1729,0
20241007,152200,14217818,1729,1729,1729,1729,0
20241007,152100,14217818,1729,1729,1729,1729,0
20241007,152000,14217818,1729,1729,1729,1729,0
20241007,151900,14217818,1729,1729,1729,1729,0
20241007,151800,14217818,1729,1729,1729,1729,0
20241007,151700,14217818,1729,1729,1729,1729,0
20241007,151600,14217818,1729,1728,1729,1728,6
20241007,151500,14207449,1718,1718,1718,1718,0
20241007,151400,14207449,1718,1718,1718,1718,93
20241007,151300,14047675,1720,1720,1720,1720,51
20241007,151200,13959955,1730,1730,1730,1730,0
20241007,151100,13959955,1730,1730,1730,1730,0
20241007,151000,13959955,1730,1729,1730,1729,4
20241007,150900,13953038,1729,1729,1729,1729,0
20241007,150800,13953038,1729,1729,1729,1729,0
20241007,150700,13953038,1729,1729,1729,1729,650
20241007,150600,12829188,1729,1729,1729,1729,0
20241007,150500,12829188,1729,1729,1729,1729,0
20241007,150400,12829188,1729,1729,1729,1729,0
20241007,150300,12829188,1729,1729,1729,1729,0
20241007,150200,12829188,1729,1729,1729,1729,0
20241007,150100,12829188,1729,1729,1729,1729,0
20241007,150000,12829188,1729,1729,1729,1729,0
20241007,145900,12829188,1729,1729,1729,1729,0
20241007,145800,12829188,1729,1726,1729,1726,1000
20241007,145700,11101568,1726,1726,1726,1726,0
20241007,145600,11101568,1726,1726,1726,1726,0
20241007,145500,11101568,1726,1726,1726,1726,133
20241007,145400,10872010,1726,1726,1726,1726,0
20241007,145300,10872010,1726,1726,1726,1726,0
20241007,145200,10872010,1726,1726,1726,1726,0
20241007,145100,10872010,1726,1726,1726,1726,0
20241007,145000,10872010,1726,1726,1726,1726,0
20241007,144900,10872010,1726,1726,1726,1726,0
20241007,144800,10872010,1726,1726,1726,1726,0
20241007,144700,10872010,1726,1726,1726,1726,0
20241007,144600,10872010,1726,1726,1726,1726,0
20241007,144500,10872010,1726,1726,1726,1726,0
20241007,144400,10872010,1726,1726,1726,1726,0
20241007,144300,10872010,1726,1726,1726,1726,0
20241007,144200,10872010,1726,1726,1726,1726,0
20241007,144100,10872010,1726,1726,1726,1726,0
20241007,144000,10872010,1726,1726,1726,1726,0
20241007,143900,10872010,1726,1726,1726,1726,0
20241007,143800,10872010,1726,1726,1726,1726,0
20241007,143700,10872010,1726,1726,1726,1726,0
20241007,143600,10872010,1726,1726,1726,1726,0
20241007,143500,10872010,1726,1726,1726,1726,0
20241007,143400,10872010,1726,1726,1726,1726,0
20241007,143300,10872010,1726,1726,1726,1726,0
20241007,143200,10872010,1726,1726,1726,1726,0
20241007,143100,10872010,1726,1726,1726,1726,0
20241007,143000,10872010,1726,1726,1726,1726,0
20241007,142900,10872010,1726,1726,1726,1726,0
20241007,142800,10872010,1726,1726,1726,1726,0
20241007,142700,10872010,1726,1726,1726,1726,0
20241007,142600,10872010,1726,1726,1726,1726,0
20241007,142500,10872010,1726,1726,1726,1726,0
20241007,142400,10872010,1726,1726,1726,1726,0
20241007,142300,10872010,1726,1726,1726,1726,0
20241007,142200,10872010,1726,1726,1726,1726,0
20241007,142100,10872010,1726,1726,1726,1726,0
20241007,142000,10872010,1726,1726,1726,1726,0
20241007,141900,10872010,1726,1726,1726,1726,0
20241007,141800,10872010,1726,1726,1726,1726,0
20241007,141700,10872010,1726,1726,1726,1726,0
20241007,141600,10872010,1726,1726,1726,1726,0
20241007,141500,10872010,1726,1726,1726,1726,0
20241007,141400,10872010,1726,1726,1726,1726,0
20241007,141300,10872010,1726,1726,1726,1726,0
20241007,141200,10872010,1726,1726,1726,1726,0
20241007,141100,10872010,1726,1726,1726,1726,0
20241007,141000,10872010,1726,1726,1726,1726,0
20241007,140900,10872010,1726,1726,1726,1726,0
20241007,140800,10872010,1726,1726,1726,1726,0
20241007,140700,10872010,1726,1726,1726,1726,0
20241007,140600,10872010,1726,1726,1726,1726,0
20241007,140500,10872010,1726,1726,1726,1726,0
20241007,140400,10872010,1726,1726,1726,1726,0
20241007,140300,10872010,1726,1726,1726,1726,0
20241007,140200,10872010,1726,1726,1726,1726,0
20241007,140100,10872010,1726,1726,1726,1726,0
20241007,140000,10872010,1726,1726,1726,1726,0
20241007,135900,10872010,1726,1726,1726,1726,0
20241007,135800,10872010,1726,1726,1726,1726,0
20241007,135700,10872010,1726,1726,1726,1726,0
20241007,135600,10872010,1726,1726,1726,1726,0
20241007,135500,10872010,1726,1726,1726,1726,0
20241007,135400,10872010,1726,1726,1726,1726,0
20241007,135300,10872010,1726,1726,1726,1726,0
20241007,135200,10872010,1726,1726,1726,1726,0
20241007,135100,10872010,1726,1726,1726,1726,0
20241007,135000,10872010,1726,1726,1726,1726,0
20241007,134900,10872010,1726,1726,1726,1726,0
20241007,134800,10872010,1726,1726,1726,1726,1
20241007,134700,10870284,1715,1715,1715,1715,0
20241007,134600,10870284,1715,1715,1715,1715,0
20241007,134500,10870284,1715,1715,1715,1715,0
20241007,134400,10870284,1715,1715,1715,1715,0
20241007,134300,10870284,1715,1715,1715,1715,0
20241007,134200,10870284,1715,1715,1715,1715,0
20241007,134100,10870284,1715,1715,1715,1715,0
20241007,134000,10870284,1715,1715,1715,1715,0
20241007,133900,10870284,1715,1715,1715,1715,0
20241007,133800,10870284,1715,1715,1715,1715,0
20241007,133700,10870284,1715,1715,1715,1715,0
20241007,133600,10870284,1715,1715,1715,1715,0
20241007,133500,10870284,1715,1715,1715,1715,0
20241007,133400,10870284,1715,1715,1715,1715,0
20241007,133300,10870284,1715,1715,1715,1715,0
20241007,133200,10870284,1715,1715,1715,1715,0
20241007,133100,10870284,1715,1715,1715,1715,0
20241007,133000,10870284,1715,1715,1715,1715,0
20241007,132900,10870284,1715,1715,1715,1715,0
20241007,132800,10870284,1715,1715,1715,1715,0
20241007,132700,10870284,1715,1715,1715,1715,0
20241007,132600,10870284,1715,1715,1715,1715,0
20241007,132500,10870284,1715,1715,1715,1715,0
20241007,132400,10870284,1715,1715,1715,1715,0
20241007,132300,10870284,1715,1715,1715,1715,0
20241007,132200,10870284,1715,1715,1715,1715,0
20241007,132100,10870284,1715,1715,1715,1715,0
20241007,132000,10870284,1715,1715,1715,1715,0
20241007,131900,10870284,1715,1715,1715,1715,0
20241007,131800,10870284,1715,1715,1715,1715,126
20241007,131700,10654194,1726,1726,1726,1726,0
20241007,131600,10654194,1726,1726,1726,1726,0
20241007,131500,10654194,1726,1726,1726,1726,0
20241007,131400,10654194,1726,1726,1726,1726,0
20241007,131300,10654194,1726,1726,1726,1726,0
20241007,131200,10654194,1726,1726,1726,1726,0
20241007,131100,10654194,1726,1726,1726,1726,0
20241007,131000,10654194,1726,1726,1726,1726,0
20241007,130900,10654194,1726,1726,1726,1726,0
20241007,130800,10654194,1726,1726,1726,1726,0
20241007,130700,10654194,1726,1726,1726,1726,0
20241007,130600,10654194,1726,1726,1726,1726,0
20241007,130500,10654194,1726,1726,1726,1726,0
20241007,130400,10654194,1726,1726,1726,1726,0
20241007,130300,10654194,1726,1726,1726,1726,0
20241007,130200,10654194,1726,1726,1726,1726,0
20241007,130100,10654194,1726,1726,1726,1726,0
20241007,130000,10654194,1726,1726,1726,1726,1
20241007,125900,10652468,1715,1715,1715,1715,0
20241007,125800,10652468,1715,1715,1715,1715,0
20241007,125700,10652468,1715,1715,1715,1715,0
20241007,125600,10652468,1715,1715,1715,1715,0
20241007,125500,10652468,1715,1715,1715,1715,0
20241007,125400,10652468,1715,1715,1715,1715,0
20241007,125300,10652468,1715,1715,1715,1715,0
20241007,125200,10652468,1715,1715,1715,1715,0
20241007,125100,10652468,1715,1715,1715,1715,0
20241007,125000,10652468,1715,1715,1715,1715,0
20241007,124900,10652468,1715,1715,1715,1715,0
20241007,124800,10652468,1715,1715,1715,1715,0
20241007,124700,10652468,1715,1715,1715,1715,0
20241007,124600,10652468,1715,1715,1715,1715,0
20241007,124500,10652468,1715,1715,1715,1715,0
20241007,124400,10652468,1715,1715,1715,1715,230
20241007,124300,10258018,1726,1726,1726,1726,0
20241007,124200,10258018,1726,1726,1726,1726,81
20241007,124100,10118212,1726,1726,1726,1726,0
20241007,124000,10118212,1726,1726,1726,1726,0
20241007,123900,10118212,1726,1726,1726,1726,0
20241007,123800,10118212,1726,1726,1726,1726,0
20241007,123700,10118212,1726,1726,1726,1726,0
20241007,123600,10118212,1726,1726,1726,1726,0
20241007,123500,10118212,1726,1726,1726,1726,0
20241007,123400,10118212,1726,1726,1726,1726,0
20241007,123300,10118212,1726,1726,1726,1726,0
20241007,123200,10118212,1726,1726,1726,1726,0
20241007,123100,10118212,1726,1726,1726,1726,0
20241007,123000,10118212,1726,1726,1726,1726,0
20241007,122900,10118212,1726,1726,1726,1726,0
20241007,122800,10118212,1726,1726,1726,1726,0
20241007,122700,10118212,1726,1726,1726,1726,0
20241007,122600,10118212,1726,1726,1726,1726,24
20241007,122500,10076788,1726,1726,1726,1726,10
20241007,122400,10059528,1726,1726,1726,1726,0
20241007,122300,10059528,1726,1726,1726,1726,0
20241007,122200,10059528,1726,1726,1726,1726,0
20241007,122100,10059528,1726,1726,1726,1726,0
20241007,122000,10059528,1726,1726,1726,1726,0
20241007,121900,10059528,1726,1726,1726,1726,0
20241007,121800,10059528,1726,1726,1726,1726,0
20241007,121700,10059528,1726,1726,1726,1726,0
20241007,121600,10059528,1726,1726,1726,1726,0
20241007,121500,10059528,1726,1726,1726,1726,0
20241007,121400,10059528,1726,1726,1726,1726,0
20241007,121300,10059528,1726,1726,1726,1726,0
20241007,121200,10059528,1726,1726,1726,1726,0
20241007,121100,10059528,1726,1718,1726,1718,4
20241007,121000,10052648,1718,1718,1718,1718,0
20241007,120900,10052648,1718,1718,1718,1718,0
20241007,120800,10052648,1718,1718,1718,1718,0
20241007,120700,10052648,1718,1725,1725,1718,197
20241007,120600,9713635,1725,1725,1725,1725,0
20241007,120500,9713635,1725,1725,1725,1725,0
20241007,120400,9713635,1725,1725,1725,1725,0
20241007,120300,9713635,1725,1725,1725,1725,0
20241007,120200,9713635,1725,1725,1725,1725,0
20241007,120100,9713635,1725,1725,1725,1725,0
20241007,120000,9713635,1725,1725,1725,1725,0
20241007,115900,9713635,1725,1725,1725,1725,0
20241007,115800,9713635,1725,1725,1725,1725,0
20241007,115700,9713635,1725,1725,1725,1725,0
20241007,115600,9713635,1725,1725,1725,1725,0
20241007,115500,9713635,1725,1725,1725,1725,0
20241007,115400,9713635,1725,1725,1725,1725,0
20241007,115300,9713635,1725,1725,1725,1725,0
20241007,115200,9713635,1725,1725,1725,1725,0
20241007,115100,9713635,1725,1725,1725,1725,0
20241007,115000,9713635,1725,1725,1725,1725,0
20241007,114900,9713635,1725,1725,1725,1725,0
20241007,114800,9713635,1725,1725,1725,1725,0
20241007,114700,9713635,1725,1725,1725,1725,0
20241007,114600,9713635,1725,1725,1725,1725,0
20241007,114500,9713635,1725,1725,1725,1725,248
20241007,114400,9285835,1725,1725,1725,1725,0
20241007,114300,9285835,1725,1725,1725,1725,0
20241007,114200,9285835,1725,1725,1725,1725,0
20241007,114100,9285835,1725,1725,1725,1725,0
20241007,114000,9285835,1725,1725,1725,1725,0
20241007,113900,9285835,1725,1725,1725,1725,0
20241007,113800,9285835,1725,1725,1725,1725,0
20241007,113700,9285835,1725,1725,1725,1725,0
20241007,113600,9285835,1725,1725,1725,1725,0
20241007,113500,9285835,1725,1725,1725,1725,0
20241007,113400,9285835,1725,1725,1725,1725,0
20241007,113300,9285835,1725,1725,1725,1725,0
20241007,113200,9285835,1725,1725,1725,1725,0
20241007,113100,9285835,1725,1725,1725,1725,0
20241007,113000,9285835,1725,1725,1725,1725,0
20241007,112900,9285835,1725,1725,1725,1725,0
20241007,112800,9285835,1725,1725,1725,1725,0
20241007,112700,9285835,1725,1725,1725,1725,270
20241007,112600,8820085,1726,1726,1726,1726,0
20241007,112500,8820085,1726,1726,1726,1726,0
20241007,112400,8820085,1726,1726,1726,1726,0
20241007,112300,8820085,1726,1726,1726,1726,1
20241007,112200,8818359,1725,1725,1725,1725,0
20241007,112100,8818359,1725,1725,1725,1725,0
20241007,112000,8818359,1725,1725,1725,1725,114
20241007,111900,8621709,1725,1725,1725,1725,1
20241007,111800,8619984,1724,1724,1724,1724,0
20241007,111700,8619984,1724,1724,1724,1724,0
20241007,111600,8619984,1724,1724,1724,1724,0
20241007,111500,8619984,1724,1724,1724,1724,0
20241007,111400,8619984,1724,1724,1724,1724,0
20241007,111300,8619984,1724,1724,1724,1724,71
20241007,111200,8497580,1724,1724,1724,1724,0
20241007,111100,8497580,1724,1724,1724,1724,0
20241007,111000,8497580,1724,1724,1724,1724,0
20241007,110900,8497580,1724,1724,1724,1724,50
20241007,110800,8411380,1723,1723,1723,1723,0
20241007,110700,8411380,1723,1723,1723,1723,0
20241007,110600,8411380,1723,1723,1723,1723,0
20241007,110500,8411380,1723,1723,1723,1723,0
20241007,110400,8411380,1723,1723,1723,1723,0
20241007,110300,8411380,1723,1723,1723,1723,0
20241007,110200,8411380,1723,1723,1723,1723,0
20241007,110100,8411380,1723,1723,1723,1723,0
20241007,110000,8411380,1723,1723,1723,1723,0
20241007,105900,8411380,1723,1723,1723,1723,0
20241007,105800,8411380,1723,1723,1723,1723,0
20241007,105700,8411380,1723,1723,1723,1723,0
20241007,105600,8411380,1723,1723,1723,1723,0
20241007,105500,8411380,1723,1723,1723,1723,0
20241007,105400,8411380,1723,1723,1723,1723,0
20241007,105300,8411380,1723,1723,1723,1723,0
20241007,105200,8411380,1723,1723,1723,1723,0
20241007,105100,8411380,1723,1723,1723,1723,0
20241007,105000,8411380,1723,1723,1723,1723,0
20241007,104900,8411380,1723,1723,1723,1723,116
20241007,104800,8211512,1722,1722,1722,1722,0
20241007,104700,8211512,1722,1722,1722,1722,0
20241007,104600,8211512,1722,1722,1722,1722,0
20241007,104500,8211512,1722,1722,1722,1722,233
20241007,104400,7810286,1722,1722,1722,1722,0
20241007,104300,7810286,1722,1722,1722,1722,0
20241007,104200,7810286,1722,1722,1722,1722,0
20241007,104100,7810286,1722,1722,1722,1722,0
20241007,104000,7810286,1722,1722,1722,1722,0
20241007,103900,7810286,1722,1722,1722,1722,141
20241007,103800,7567484,1721,1721,1721,1721,0
20241007,103700,7567484,1721,1721,1721,1721,0
20241007,103600,7567484,1721,1721,1721,1721,0
20241007,103500,7567484,1721,1721,1721,1721,0
20241007,103400,7567484,1721,1721,1721,1721,116
20241007,103300,7367848,1720,1720,1720,1720,243
20241007,103200,6949888,1720,1720,1720,1720,1
20241007,103100,6948168,1718,1718,1718,1718,0
20241007,103000,6948168,1718,1718,1718,1718,0
20241007,102900,6948168,1718,1718,1718,1718,0
20241007,102800,6948168,1718,1718,1718,1718,0
20241007,102700,6948168,1718,1718,1718,1718,0
20241007,102600,6948168,1718,1718,1718,1718,0
20241007,102500,6948168,1718,1718,1718,1718,0
20241007,102400,6948168,1718,1718,1718,1718,0
20241007,102300,6948168,1718,1718,1718,1718,0
20241007,102200,6948168,1718,1718,1718,1718,0
20241007,102100,6948168,1718,1718,1718,1718,0
20241007,102000,6948168,1718,1718,1718,1718,0
20241007,101900,6948168,1718,1718,1718,1718,0
20241007,101800,6948168,1718,1718,1718,1718,0
20241007,101700,6948168,1718,1718,1718,1718,0
20241007,101600,6948168,1718,1718,1718,1718,0
20241007,101500,6948168,1718,1718,1718,1718,0
20241007,101400,6948168,1718,1718,1718,1718,0
20241007,101300,6948168,1718,1718,1718,1718,0
20241007,101200,6948168,1718,1718,1718,1718,0
20241007,101100,6948168,1718,1718,1718,1718,2
20241007,101000,6944732,1720,1720,1720,1720,0
20241007,100900,6944732,1720,1720,1720,1720,57
20241007,100800,6846692,1719,1719,1719,1719,116
20241007,100700,6647288,1718,1718,1718,1718,0
20241007,100600,6647288,1718,1718,1718,1718,0
20241007,100500,6647288,1718,1718,1718,1718,0
20241007,100400,6647288,1718,1718,1718,1718,0
20241007,100300,6647288,1718,1718,1718,1718,270
20241007,100200,6183428,1718,1718,1718,1718,0
20241007,100100,6183428,1718,1718,1718,1718,112
20241007,100000,5991012,1718,1718,1718,1718,0
20241007,095900,5991012,1718,1718,1718,1718,0
20241007,095800,5991012,1718,1718,1718,1718,0
20241007,095700,5991012,1718,1718,1718,1718,4
20241007,095600,5984140,1717,1717,1717,1717,470
20241007,095500,5177150,1717,1717,1717,1717,0
20241007,095400,5177150,1717,1717,1717,1717,0
20241007,095300,5177150,1717,1717,1717,1717,0
20241007,095200,5177150,1717,1717,1717,1717,0
20241007,095100,5177150,1717,1717,1717,1717,0
20241007,095000,5177150,1717,1717,1717,1717,0
20241007,094900,5177150,1717,1717,1717,1717,0
20241007,094800,5177150,1717,1717,1717,1717,0
20241007,094700,5177150,1717,1717,1717,1717,0
20241007,094600,5177150,1717,1717,1717,1717,630
20241007,094500,4095440,1717,1717,1717,1717,1
20241007,094400,4093723,1717,1717,1717,1717,0
20241007,094300,4093723,1717,1717,1717,1717,0
20241007,094200,4093723,1717,1717,1717,1717,0
20241007,094100,4093723,1717,1717,1717,1717,0
20241007,094000,4093723,1717,1717,1717,1717,285
20241007,093900,3604378,1716,1716,1716,1716,0
20241007,093800,3604378,1716,1716,1716,1716,0
20241007,093700,3604378,1716,1716,1716,1716,115
20241007,093600,3407038,1716,1716,1716,1716,0
20241007,093500,3407038,1716,1716,1716,1716,0
20241007,093400,3407038,1716,1716,1716,1716,0
20241007,093300,3407038,1716,1716,1716,1716,0
20241007,093200,3407038,1716,1716,1716,1716,0
20241007,093100,3407038,1716,1716,1716,1716,0
20241007,093000,3407038,1716,1716,1716,1716,0
20241007,092900,3407038,1716,1716,1716,1716,0
20241007,092800,3407038,1716,1716,1716,1716,0
20241007,092700,3407038,1716,1716,1716,1716,0
20241007,092600,3407038,1716,1716,1716,1716,0
20241007,092500,3407038,1716,1716,1716,1716,0
20241007,092400,3407038,1716,1716,1716,1716,0
20241007,092300,3407038,1716,1716,1716,1716,0
20241007,092200,3407038,1716,1715,1716,1715,2
20241007,092100,3403607,1712,1712,1712,1712,0
20241007,092000,3403607,1712,1712,1712,1712,0
20241007,091900,3403607,1712,1712,1712,1712,0
20241007,091800,3403607,1712,1712,1712,1712,0
20241007,091700,3403607,1712,1712,1712,1712,0
20241007,091600,3403607,1712,1712,1712,1712,0
20241007,091500,3403607,1712,1712,1712,1712,0
20241007,091400,3403607,1712,1712,1712,1712,0
20241007,091300,3403607,1712,1712,1712,1712,0
20241007,091200,3403607,1712,1712,1712,1712,0
20241007,091100,3403607,1712,1715,1715,1712,484
20241007,091000,2573832,1715,1715,1715,1715,0
20241007,090900,2573832,1715,1714,1715,1714,232
20241007,090800,2176068,1713,1713,1713,1713,116
20241007,090700,1977360,1712,1712,1712,1712,0
20241007,090600,1977360,1712,1712,1712,1712,0
20241007,090500,1977360,1712,1712,1712,1712,0
20241007,090400,1977360,1712,1712,1712,1712,0
20241007,090300,1977360,1712,1712,1712,1712,1119
20241007,090200,61632,1712,1712,1712,1712,0
20241007,090100,61632,1712,1712,1712,1712,0
20241007,090000,61632,1712,1712,1712,1712,35