KissMeData/034830/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192300,128019049,1048,1048,1048,1048,2549
20241007,192200,128019049,1048,1048,1048,1048,0
20241007,192100,128019049,1048,1048,1048,1048,0
20241007,192000,128019049,1048,1048,1048,1048,0
20241007,191900,128019049,1048,1048,1048,1048,0
20241007,191800,128019049,1048,1048,1048,1048,0
20241007,191700,128019049,1048,1048,1048,1048,0
20241007,191600,128019049,1048,1048,1048,1048,0
20241007,191500,128019049,1048,1048,1048,1048,0
20241007,191400,128019049,1048,1048,1048,1048,0
20241007,191300,128019049,1048,1048,1048,1048,0
20241007,191200,128019049,1048,1048,1048,1048,0
20241007,191100,128019049,1048,1048,1048,1048,0
20241007,191000,128019049,1048,1048,1048,1048,0
20241007,190900,128019049,1048,1048,1048,1048,0
20241007,190800,128019049,1048,1048,1048,1048,0
20241007,190700,128019049,1048,1048,1048,1048,0
20241007,190600,128019049,1048,1048,1048,1048,0
20241007,190500,128019049,1048,1048,1048,1048,0
20241007,190400,128019049,1048,1048,1048,1048,0
20241007,190300,128019049,1048,1048,1048,1048,0
20241007,190200,128019049,1048,1048,1048,1048,0
20241007,190100,128019049,1048,1048,1048,1048,0
20241007,190000,128019049,1048,1048,1048,1048,0
20241007,185900,128019049,1048,1048,1048,1048,0
20241007,185800,128019049,1048,1048,1048,1048,0
20241007,185700,128019049,1048,1048,1048,1048,0
20241007,185600,128019049,1048,1048,1048,1048,0
20241007,185500,128019049,1048,1048,1048,1048,0
20241007,185400,128019049,1048,1048,1048,1048,0
20241007,185300,128019049,1048,1048,1048,1048,2549
20241007,185200,128019049,1048,1048,1048,1048,0
20241007,185100,128019049,1048,1048,1048,1048,0
20241007,185000,128019049,1048,1048,1048,1048,0
20241007,184900,128019049,1048,1048,1048,1048,0
20241007,184800,128019049,1048,1048,1048,1048,0
20241007,184700,128019049,1048,1048,1048,1048,0
20241007,184600,128019049,1048,1048,1048,1048,0
20241007,184500,128019049,1048,1048,1048,1048,0
20241007,184400,128019049,1048,1048,1048,1048,0
20241007,184300,128019049,1048,1048,1048,1048,0
20241007,184200,128019049,1048,1048,1048,1048,0
20241007,184100,128019049,1048,1048,1048,1048,0
20241007,184000,128019049,1048,1048,1048,1048,0
20241007,183900,128019049,1048,1048,1048,1048,0
20241007,183800,128019049,1048,1048,1048,1048,0
20241007,183700,128019049,1048,1048,1048,1048,0
20241007,183600,128019049,1048,1048,1048,1048,0
20241007,183500,128019049,1048,1048,1048,1048,0
20241007,183400,128019049,1048,1048,1048,1048,0
20241007,183300,128019049,1048,1048,1048,1048,0
20241007,183200,128019049,1048,1048,1048,1048,0
20241007,183100,128019049,1048,1048,1048,1048,0
20241007,183000,128019049,1048,1048,1048,1048,0
20241007,182900,128019049,1048,1048,1048,1048,0
20241007,182800,128019049,1048,1048,1048,1048,0
20241007,182700,128019049,1048,1048,1048,1048,0
20241007,182600,128019049,1048,1048,1048,1048,0
20241007,182500,128019049,1048,1048,1048,1048,0
20241007,182400,128019049,1048,1048,1048,1048,0
20241007,182300,128019049,1048,1048,1048,1048,2549
20241007,182200,128019049,1048,1048,1048,1048,0
20241007,182100,128019049,1048,1048,1048,1048,0
20241007,182000,128019049,1048,1048,1048,1048,0
20241007,181900,128019049,1048,1048,1048,1048,0
20241007,181800,128019049,1048,1048,1048,1048,0
20241007,181700,128019049,1048,1048,1048,1048,0
20241007,181600,128019049,1048,1048,1048,1048,0
20241007,181500,128019049,1048,1048,1048,1048,0
20241007,181400,128019049,1048,1048,1048,1048,0
20241007,181300,128019049,1048,1048,1048,1048,0
20241007,181200,128019049,1048,1048,1048,1048,0
20241007,181100,128019049,1048,1048,1048,1048,0
20241007,181000,128019049,1048,1048,1048,1048,0
20241007,180900,128019049,1048,1048,1048,1048,0
20241007,180800,128019049,1048,1048,1048,1048,0
20241007,180700,128019049,1048,1048,1048,1048,0
20241007,180600,128019049,1048,1048,1048,1048,0
20241007,180500,128019049,1048,1048,1048,1048,0
20241007,180400,128019049,1048,1048,1048,1048,0
20241007,180300,128019049,1048,1048,1048,1048,0
20241007,180200,128019049,1048,1048,1048,1048,0
20241007,180100,128019049,1048,1048,1048,1048,0
20241007,180000,128019049,1048,1048,1048,1048,0
20241007,175900,128019049,1048,1048,1048,1048,0
20241007,175800,128019049,1048,1048,1048,1048,0
20241007,175700,128019049,1048,1048,1048,1048,0
20241007,175600,128019049,1048,1048,1048,1048,0
20241007,175500,128019049,1048,1048,1048,1048,0
20241007,175400,128019049,1048,1048,1048,1048,0
20241007,175300,128019049,1048,1048,1048,1048,2549
20241007,175200,128019049,1048,1048,1048,1048,0
20241007,175100,128019049,1048,1048,1048,1048,0
20241007,175000,128019049,1048,1048,1048,1048,0
20241007,174900,128019049,1048,1048,1048,1048,0
20241007,174800,128019049,1048,1048,1048,1048,0
20241007,174700,128019049,1048,1048,1048,1048,0
20241007,174600,128019049,1048,1048,1048,1048,0
20241007,174500,128019049,1048,1048,1048,1048,0
20241007,174400,128019049,1048,1048,1048,1048,0
20241007,174300,128019049,1048,1048,1048,1048,0
20241007,174200,128019049,1048,1048,1048,1048,0
20241007,174100,128019049,1048,1048,1048,1048,0
20241007,174000,128019049,1048,1048,1048,1048,0
20241007,173900,128019049,1048,1048,1048,1048,0
20241007,173800,128019049,1048,1048,1048,1048,0
20241007,173700,128019049,1048,1048,1048,1048,0
20241007,173600,128019049,1048,1048,1048,1048,0
20241007,173500,128019049,1048,1048,1048,1048,0
20241007,173400,128019049,1048,1048,1048,1048,0
20241007,173300,128019049,1048,1048,1048,1048,0
20241007,173200,128019049,1048,1048,1048,1048,0
20241007,173100,128019049,1048,1048,1048,1048,0
20241007,173000,128019049,1048,1048,1048,1048,0
20241007,172900,128019049,1048,1048,1048,1048,0
20241007,172800,128019049,1048,1048,1048,1048,0
20241007,172700,128019049,1048,1048,1048,1048,0
20241007,172600,128019049,1048,1048,1048,1048,0
20241007,172500,128019049,1048,1048,1048,1048,0
20241007,172400,128019049,1048,1048,1048,1048,0
20241007,172300,128019049,1048,1048,1048,1048,2549
20241007,172200,128019049,1048,1048,1048,1048,0
20241007,172100,128019049,1048,1048,1048,1048,0
20241007,172000,128019049,1048,1048,1048,1048,0
20241007,171900,128019049,1048,1048,1048,1048,0
20241007,171800,128019049,1048,1048,1048,1048,0
20241007,171700,128019049,1048,1048,1048,1048,0
20241007,171600,128019049,1048,1048,1048,1048,0
20241007,171500,128019049,1048,1048,1048,1048,0
20241007,171400,128019049,1048,1048,1048,1048,0
20241007,171300,128019049,1048,1048,1048,1048,0
20241007,171200,128019049,1048,1048,1048,1048,0
20241007,171100,128019049,1048,1048,1048,1048,0
20241007,171000,128019049,1048,1048,1048,1048,0
20241007,170900,128019049,1048,1048,1048,1048,0
20241007,170800,128019049,1048,1048,1048,1048,0
20241007,170700,128019049,1048,1048,1048,1048,0
20241007,170600,128019049,1048,1048,1048,1048,0
20241007,170500,128019049,1048,1048,1048,1048,0
20241007,170400,128019049,1048,1048,1048,1048,0
20241007,170300,128019049,1048,1048,1048,1048,0
20241007,170200,128019049,1048,1048,1048,1048,0
20241007,170100,128019049,1048,1048,1048,1048,0
20241007,170000,128019049,1048,1048,1048,1048,0
20241007,165900,128019049,1048,1048,1048,1048,0
20241007,165800,128019049,1048,1048,1048,1048,0
20241007,165700,128019049,1048,1048,1048,1048,0
20241007,165600,128019049,1048,1048,1048,1048,0
20241007,165500,128019049,1048,1048,1048,1048,0
20241007,165400,128019049,1048,1048,1048,1048,0
20241007,165300,128019049,1048,1048,1048,1048,2549
20241007,165200,128019049,1048,1048,1048,1048,0
20241007,165100,128019049,1048,1048,1048,1048,0
20241007,165000,128019049,1048,1048,1048,1048,0
20241007,164900,128019049,1048,1048,1048,1048,0
20241007,164800,128019049,1048,1048,1048,1048,0
20241007,164700,128019049,1048,1048,1048,1048,0
20241007,164600,128019049,1048,1048,1048,1048,0
20241007,164500,128019049,1048,1048,1048,1048,0
20241007,164400,128019049,1048,1048,1048,1048,0
20241007,164300,128019049,1048,1048,1048,1048,0
20241007,164200,128019049,1048,1048,1048,1048,0
20241007,164100,128019049,1048,1048,1048,1048,0
20241007,164000,128019049,1048,1048,1048,1048,0
20241007,163900,128019049,1048,1048,1048,1048,0
20241007,163800,128019049,1048,1048,1048,1048,0
20241007,163700,128019049,1048,1048,1048,1048,0
20241007,163600,128019049,1048,1048,1048,1048,0
20241007,163500,128019049,1048,1048,1048,1048,0
20241007,163400,128019049,1048,1048,1048,1048,0
20241007,163300,128019049,1048,1048,1048,1048,0
20241007,163200,128019049,1048,1048,1048,1048,0
20241007,163100,128019049,1048,1048,1048,1048,0
20241007,163000,128019049,1048,1048,1048,1048,0
20241007,162900,128019049,1048,1048,1048,1048,0
20241007,162800,128019049,1048,1048,1048,1048,0
20241007,162700,128019049,1048,1048,1048,1048,0
20241007,162600,128019049,1048,1048,1048,1048,0
20241007,162500,128019049,1048,1048,1048,1048,0
20241007,162400,128019049,1048,1048,1048,1048,0
20241007,162300,128019049,1048,1048,1048,1048,2549
20241007,162200,128019049,1048,1048,1048,1048,0
20241007,162100,128019049,1048,1048,1048,1048,0
20241007,162000,128019049,1048,1048,1048,1048,0
20241007,161900,128019049,1048,1048,1048,1048,0
20241007,161800,128019049,1048,1048,1048,1048,0
20241007,161700,128019049,1048,1048,1048,1048,0
20241007,161600,128019049,1048,1048,1048,1048,0
20241007,161500,128019049,1048,1048,1048,1048,0
20241007,161400,128019049,1048,1048,1048,1048,0
20241007,161300,128019049,1048,1048,1048,1048,0
20241007,161200,128019049,1048,1048,1048,1048,0
20241007,161100,128019049,1048,1048,1048,1048,0
20241007,161000,128019049,1048,1048,1048,1048,0
20241007,160900,128019049,1048,1048,1048,1048,0
20241007,160800,128019049,1048,1048,1048,1048,0
20241007,160700,128019049,1048,1048,1048,1048,0
20241007,160600,128019049,1048,1048,1048,1048,0
20241007,160500,128019049,1048,1048,1048,1048,0
20241007,160400,128019049,1048,1048,1048,1048,0
20241007,160300,128019049,1048,1048,1048,1048,0
20241007,160200,128019049,1048,1048,1048,1048,0
20241007,160100,128019049,1048,1048,1048,1048,0
20241007,160000,128019049,1048,1048,1048,1048,0
20241007,155900,128019049,1048,1048,1048,1048,0
20241007,155800,128019049,1048,1048,1048,1048,0
20241007,155700,128019049,1048,1048,1048,1048,0
20241007,155600,128019049,1048,1048,1048,1048,0
20241007,155500,128019049,1048,1048,1048,1048,0
20241007,155400,128019049,1048,1048,1048,1048,0
20241007,155300,128019049,1048,1048,1048,1048,2549
20241007,155200,128019049,1048,1048,1048,1048,0
20241007,155100,128019049,1048,1048,1048,1048,0
20241007,155000,128019049,1048,1048,1048,1048,0
20241007,154900,128019049,1048,1048,1048,1048,0
20241007,154800,128019049,1048,1048,1048,1048,0
20241007,154700,128019049,1048,1048,1048,1048,0
20241007,154600,128019049,1048,1048,1048,1048,0
20241007,154500,128019049,1048,1048,1048,1048,0
20241007,154400,128019049,1048,1048,1048,1048,0
20241007,154300,128019049,1048,1048,1048,1048,0
20241007,154200,128019049,1048,1048,1048,1048,0
20241007,154100,128019049,1048,1048,1048,1048,0
20241007,154000,128019049,1048,1048,1048,1048,0
20241007,153900,128019049,1048,1048,1048,1048,0
20241007,153800,128019049,1048,1048,1048,1048,0
20241007,153700,128019049,1048,1048,1048,1048,0
20241007,153600,128019049,1048,1048,1048,1048,0
20241007,153500,128019049,1048,1048,1048,1048,0
20241007,153400,128019049,1048,1048,1048,1048,0
20241007,153300,128019049,1048,1048,1048,1048,0
20241007,153200,128019049,1048,1048,1048,1048,0
20241007,153100,128019049,1048,1048,1048,1048,0
20241007,153000,128019049,1048,1048,1048,1048,2549
20241007,152900,125347697,1047,1047,1047,1047,0
20241007,152800,125347697,1047,1047,1047,1047,0
20241007,152700,125347697,1047,1047,1047,1047,0
20241007,152600,125347697,1047,1047,1047,1047,0
20241007,152500,125347697,1047,1047,1047,1047,0
20241007,152400,125347697,1047,1047,1047,1047,0
20241007,152300,125347697,1047,1047,1047,1047,0
20241007,152200,125347697,1047,1047,1047,1047,0
20241007,152100,125347697,1047,1047,1047,1047,0
20241007,152000,125347697,1047,1047,1047,1047,0
20241007,151900,125347697,1047,1047,1047,1047,127
20241007,151800,125214728,1046,1046,1046,1046,61
20241007,151700,125150922,1046,1046,1046,1046,0
20241007,151600,125150922,1046,1046,1046,1046,91
20241007,151500,125055736,1046,1046,1046,1046,0
20241007,151400,125055736,1046,1046,1046,1046,101
20241007,151300,124950090,1046,1046,1046,1046,95
20241007,151200,124850720,1047,1047,1047,1047,390
20241007,151100,124442390,1047,1047,1047,1047,0
20241007,151000,124442390,1047,1046,1047,1046,98
20241007,150900,124339873,1047,1047,1047,1047,0
20241007,150800,124339873,1047,1047,1047,1047,0
20241007,150700,124339873,1047,1047,1047,1047,0
20241007,150600,124339873,1047,1047,1047,1047,28
20241007,150500,124310557,1046,1047,1048,1046,164
20241007,150400,124138937,1047,1047,1047,1047,1
20241007,150300,124137890,1047,1047,1047,1047,67
20241007,150200,124067741,1047,1047,1047,1047,40
20241007,150100,124025861,1046,1046,1046,1046,87
20241007,150000,123934859,1047,1047,1047,1047,0
20241007,145900,123934859,1047,1047,1047,1047,2656
20241007,145800,121154027,1047,1048,1048,1047,200
20241007,145700,120944447,1047,1047,1047,1047,0
20241007,145600,120944447,1047,1047,1047,1047,177
20241007,145500,120759128,1048,1048,1048,1048,27
20241007,145400,120730832,1048,1048,1048,1048,178
20241007,145300,120544288,1047,1047,1047,1047,0
20241007,145200,120544288,1047,1047,1047,1047,95
20241007,145100,120444823,1048,1047,1048,1047,181
20241007,145000,120255136,1047,1047,1047,1047,804
20241007,144900,119413348,1048,1048,1048,1048,11
20241007,144800,119401820,1048,1048,1048,1048,179
20241007,144700,119214228,1047,1047,1047,1047,98
20241007,144600,119111622,1047,1047,1047,1047,1200
20241007,144500,117855222,1048,1048,1048,1048,220
20241007,144400,117624662,1048,1048,1048,1048,134
20241007,144300,117484230,1048,1048,1048,1048,1404
20241007,144200,116012838,1048,1048,1048,1047,296
20241007,144100,115702734,1048,1048,1048,1048,285
20241007,144000,115404054,1048,1048,1048,1048,36
20241007,143900,115366326,1048,1048,1048,1048,179
20241007,143800,115178734,1048,1048,1048,1048,0
20241007,143700,115178734,1048,1047,1048,1047,150
20241007,143600,115021638,1048,1048,1048,1048,71
20241007,143500,114947230,1048,1048,1048,1048,179
20241007,143400,114759638,1048,1048,1048,1048,0
20241007,143300,114759638,1048,1048,1048,1048,0
20241007,143200,114759638,1048,1047,1048,1047,280
20241007,143100,114466293,1047,1047,1047,1047,0
20241007,143000,114466293,1047,1048,1048,1047,37
20241007,142900,114427547,1048,1048,1048,1048,192
20241007,142800,114226331,1047,1047,1047,1047,88
20241007,142700,114134195,1048,1047,1048,1047,29
20241007,142600,114103828,1047,1048,1048,1047,199
20241007,142500,113895296,1047,1047,1047,1047,230
20241007,142400,113654486,1047,1047,1047,1047,0
20241007,142300,113654486,1047,1047,1047,1047,54
20241007,142200,113597948,1046,1047,1047,1046,100
20241007,142100,113493347,1047,1047,1047,1047,6
20241007,142000,113487065,1047,1048,1048,1047,194
20241007,141900,113283768,1047,1047,1047,1047,30
20241007,141800,113252358,1047,1047,1047,1047,0
20241007,141700,113252358,1047,1047,1048,1046,697
20241007,141600,112522426,1047,1047,1047,1047,88
20241007,141500,112430290,1047,1047,1047,1047,0
20241007,141400,112430290,1047,1047,1047,1047,100
20241007,141300,112325590,1047,1047,1047,1047,245
20241007,141200,112069075,1047,1047,1047,1047,1
20241007,141100,112068028,1046,1047,1047,1046,159
20241007,141000,111901643,1048,1048,1048,1048,243
20241007,140900,111646979,1047,1047,1047,1047,140
20241007,140800,111500399,1048,1048,1048,1048,0
20241007,140700,111500399,1048,1048,1048,1048,178
20241007,140600,111313855,1047,1047,1047,1047,0
20241007,140500,111313855,1047,1047,1047,1047,102
20241007,140400,111207061,1048,1048,1048,1048,180
20241007,140300,111018421,1047,1047,1047,1047,1
20241007,140200,111017374,1048,1048,1048,1048,473
20241007,140100,110521670,1048,1048,1048,1048,650
20241007,140000,109840470,1048,1048,1048,1048,6
20241007,135900,109834182,1048,1048,1048,1048,32
20241007,135800,109800646,1048,1047,1048,1047,138
20241007,135700,109656156,1047,1047,1047,1047,1
20241007,135600,109655109,1047,1047,1047,1047,73
20241007,135500,109578678,1046,1046,1046,1046,24
20241007,135400,109553574,1045,1046,1046,1045,1143
20241007,135300,108358680,1047,1047,1047,1047,1476
20241007,135200,106813308,1047,1047,1047,1047,0
20241007,135100,106813308,1047,1047,1047,1047,179
20241007,135000,106625895,1047,1047,1048,1047,837
20241007,134900,105749521,1047,1047,1047,1047,101
20241007,134800,105643774,1048,1048,1048,1048,251
20241007,134700,105380726,1048,1048,1048,1048,0
20241007,134600,105380726,1048,1048,1048,1048,0
20241007,134500,105380726,1048,1047,1048,1047,199
20241007,134400,105172194,1048,1048,1048,1048,0
20241007,134300,105172194,1048,1048,1048,1048,13
20241007,134200,105158570,1048,1047,1048,1047,2156
20241007,134100,102901059,1046,1046,1046,1046,107
20241007,134000,102789137,1046,1046,1046,1046,0
20241007,133900,102789137,1046,1046,1046,1046,36
20241007,133800,102751481,1045,1046,1046,1045,92
20241007,133700,102655339,1046,1046,1046,1046,21
20241007,133600,102633373,1047,1047,1047,1047,180
20241007,133500,102444913,1047,1047,1047,1047,0
20241007,133400,102444913,1047,1047,1047,1047,0
20241007,133300,102444913,1047,1047,1047,1046,247
20241007,133200,102186368,1047,1047,1047,1047,345
20241007,133100,101825153,1047,1047,1047,1047,15
20241007,133000,101809448,1047,1047,1047,1047,0
20241007,132900,101809448,1047,1047,1048,1047,379
20241007,132800,101412457,1047,1047,1047,1047,214
20241007,132700,101188399,1048,1048,1048,1048,0
20241007,132600,101188399,1048,1048,1048,1048,219
20241007,132500,100958887,1048,1048,1048,1048,146
20241007,132400,100805879,1048,1048,1048,1048,0
20241007,132300,100805879,1048,1048,1048,1047,239
20241007,132200,100555450,1047,1047,1047,1047,88
20241007,132100,100463314,1047,1047,1047,1047,0
20241007,132000,100463314,1047,1047,1048,1047,1243
20241007,131900,99161680,1048,1048,1048,1048,0
20241007,131800,99161680,1048,1048,1048,1048,144
20241007,131700,99010768,1048,1048,1048,1048,203
20241007,131600,98798024,1047,1047,1047,1047,98
20241007,131500,98695418,1048,1048,1048,1048,0
20241007,131400,98695418,1048,1048,1048,1048,516
20241007,131300,98154650,1048,1048,1048,1048,0
20241007,131200,98154650,1048,1048,1048,1048,45
20241007,131100,98107490,1048,1048,1048,1048,236
20241007,131000,97860162,1047,1048,1048,1047,127
20241007,130900,97727188,1048,1048,1048,1048,0
20241007,130800,97727188,1048,1048,1048,1048,0
20241007,130700,97727188,1048,1048,1048,1048,211
20241007,130600,97506060,1048,1048,1048,1048,0
20241007,130500,97506060,1048,1048,1048,1048,0
20241007,130400,97506060,1048,1047,1048,1047,298
20241007,130300,97193851,1048,1048,1048,1048,2
20241007,130200,97191755,1048,1048,1048,1048,13
20241007,130100,97178131,1048,1048,1048,1048,4417
20241007,130000,92549115,1047,1047,1047,1047,48
20241007,125900,92498859,1047,1048,1048,1047,3244
20241007,125800,89099164,1048,1048,1048,1048,196
20241007,125700,88893756,1048,1047,1048,1047,4142
20241007,125600,84552966,1047,1047,1048,1047,321
20241007,125500,84216836,1047,1047,1047,1047,17
20241007,125400,84199037,1047,1047,1047,1047,0
20241007,125300,84199037,1047,1047,1047,1047,0
20241007,125200,84199037,1047,1047,1047,1047,179
20241007,125100,84011624,1046,1046,1046,1046,0
20241007,125000,84011624,1046,1047,1047,1046,97
20241007,124900,83910161,1046,1046,1046,1046,6
20241007,124800,83903885,1046,1046,1046,1046,49
20241007,124700,83852631,1047,1047,1047,1047,11
20241007,124600,83841114,1047,1047,1047,1047,26
20241007,124500,83813892,1047,1047,1048,1047,202
20241007,124400,83602206,1047,1047,1047,1047,18
20241007,124300,83583360,1047,1047,1047,1047,21
20241007,124200,83561373,1047,1046,1047,1046,157
20241007,124100,83397014,1047,1047,1047,1047,0
20241007,124000,83397014,1047,1047,1047,1047,42
20241007,123900,83353040,1048,1048,1048,1048,198
20241007,123800,83145536,1047,1047,1047,1047,0
20241007,123700,83145536,1047,1047,1047,1047,0
20241007,123600,83145536,1047,1047,1047,1047,188
20241007,123500,82948700,1047,1047,1047,1047,32
20241007,123400,82915196,1047,1047,1047,1047,2
20241007,123300,82913102,1047,1047,1047,1047,215
20241007,123200,82687997,1047,1047,1047,1047,0
20241007,123100,82687997,1047,1047,1047,1047,0
20241007,123000,82687997,1047,1047,1047,1047,183
20241007,122900,82496396,1047,1047,1047,1047,2
20241007,122800,82494302,1047,1047,1047,1047,0
20241007,122700,82494302,1047,1047,1048,1047,306
20241007,122600,82173840,1047,1047,1047,1047,0
20241007,122500,82173840,1047,1047,1047,1047,0
20241007,122400,82173840,1047,1047,1047,1047,90
20241007,122300,82079610,1047,1047,1047,1047,88
20241007,122200,81987474,1047,1046,1047,1046,14
20241007,122100,81972817,1046,1046,1046,1046,0
20241007,122000,81972817,1046,1046,1046,1046,213
20241007,121900,81750019,1046,1046,1046,1046,132
20241007,121800,81611947,1046,1046,1046,1046,100
20241007,121700,81507347,1047,1047,1047,1047,179
20241007,121600,81319934,1047,1047,1047,1047,0
20241007,121500,81319934,1047,1047,1047,1047,0
20241007,121400,81319934,1047,1046,1047,1046,1410
20241007,121300,79844881,1046,1046,1046,1046,0
20241007,121200,79844881,1046,1046,1046,1046,0
20241007,121100,79844881,1046,1046,1046,1046,68
20241007,121000,79773753,1046,1045,1046,1045,734
20241007,120900,79006015,1044,1044,1044,1044,64
20241007,120800,78939199,1044,1045,1045,1044,1178
20241007,120700,77709189,1045,1045,1045,1045,7
20241007,120600,77701874,1045,1045,1045,1045,0
20241007,120500,77701874,1045,1045,1045,1045,342
20241007,120400,77344484,1044,1044,1044,1044,0
20241007,120300,77344484,1044,1044,1044,1044,50
20241007,120200,77292284,1045,1045,1045,1045,0
20241007,120100,77292284,1045,1044,1045,1043,319
20241007,120000,76959390,1044,1044,1044,1044,2
20241007,115900,76957302,1043,1043,1043,1043,0
20241007,115800,76957302,1043,1043,1043,1043,71
20241007,115700,76883249,1042,1042,1042,1042,303
20241007,115600,76567523,1042,1042,1042,1042,53
20241007,115500,76512297,1042,1042,1042,1042,179
20241007,115400,76325779,1041,1041,1041,1041,393
20241007,115300,75916666,1042,1042,1042,1042,1
20241007,115200,75915624,1042,1042,1042,1042,182
20241007,115100,75725980,1042,1042,1042,1042,13
20241007,115000,75712434,1041,1041,1041,1041,0
20241007,114900,75712434,1041,1042,1042,1041,379
20241007,114800,75317605,1042,1042,1042,1042,0
20241007,114700,75317605,1042,1042,1042,1042,0
20241007,114600,75317605,1042,1042,1042,1042,180
20241007,114500,75130045,1042,1042,1042,1042,1585
20241007,114400,73478475,1042,1042,1042,1042,0
20241007,114300,73478475,1042,1042,1042,1042,0
20241007,114200,73478475,1042,1042,1042,1041,416
20241007,114100,73045107,1042,1042,1042,1042,0
20241007,114000,73045107,1042,1042,1042,1042,1
20241007,113900,73044065,1042,1042,1042,1042,179
20241007,113800,72857547,1042,1042,1042,1042,0
20241007,113700,72857547,1042,1042,1042,1042,0
20241007,113600,72857547,1042,1042,1042,1042,325
20241007,113500,72518897,1042,1042,1042,1042,0
20241007,113400,72518897,1042,1042,1042,1042,0
20241007,113300,72518897,1042,1042,1042,1042,180
20241007,113200,72331337,1042,1042,1042,1042,0
20241007,113100,72331337,1042,1042,1042,1042,14
20241007,113000,72316749,1042,1042,1042,1042,178
20241007,112900,72131273,1041,1041,1041,1041,148
20241007,112800,71977205,1042,1042,1042,1042,14
20241007,112700,71962617,1042,1042,1042,1042,245
20241007,112600,71707327,1042,1042,1042,1042,1541
20241007,112500,70101605,1042,1042,1042,1042,6315
20241007,112400,63521375,1042,1042,1042,1042,4
20241007,112300,63517207,1040,1041,1041,1040,5000
20241007,112200,58317092,1042,1042,1042,1042,0
20241007,112100,58317092,1042,1042,1042,1042,28
20241007,112000,58287916,1042,1041,1042,1041,273
20241007,111900,58003545,1042,1042,1042,1042,2
20241007,111800,58001461,1042,1042,1042,1042,0
20241007,111700,58001461,1042,1042,1042,1042,413
20241007,111600,57571115,1042,1042,1042,1042,0
20241007,111500,57571115,1042,1042,1042,1042,0
20241007,111400,57571115,1042,1042,1042,1042,179
20241007,111300,57384597,1041,1041,1041,1041,0
20241007,111200,57384597,1041,1041,1041,1041,52
20241007,111100,57330465,1041,1041,1041,1041,229
20241007,111000,57092076,1041,1041,1041,1041,0
20241007,110900,57092076,1041,1041,1041,1041,1857
20241007,110800,55158939,1041,1041,1041,1041,315
20241007,110700,54831024,1041,1041,1041,1041,833
20241007,110600,53963871,1041,1041,1041,1041,14
20241007,110500,53949297,1041,1042,1042,1041,620
20241007,110400,53303698,1041,1041,1041,1041,97
20241007,110300,53202721,1042,1042,1042,1042,0
20241007,110200,53202721,1042,1042,1042,1042,230
20241007,110100,52963061,1041,1041,1041,1041,0
20241007,110000,52963061,1041,1042,1042,1041,66
20241007,105900,52894354,1042,1042,1042,1042,1
20241007,105800,52893312,1042,1042,1042,1042,179
20241007,105700,52706794,1041,1041,1041,1041,68
20241007,105600,52636006,1041,1041,1041,1041,0
20241007,105500,52636006,1041,1041,1041,1041,143
20241007,105400,52487143,1041,1041,1041,1041,0
20241007,105300,52487143,1041,1041,1041,1041,193
20241007,105200,52286230,1042,1041,1042,1041,1539
20241007,105100,50684130,1041,1041,1041,1041,8
20241007,105000,50675802,1041,1041,1041,1041,0
20241007,104900,50675802,1041,1041,1041,1041,220
20241007,104800,50446782,1040,1040,1040,1040,0
20241007,104700,50446782,1040,1041,1041,1040,104
20241007,104600,50338615,1041,1041,1041,1041,1
20241007,104500,50337574,1040,1041,1041,1040,200
20241007,104400,50129569,1041,1041,1041,1041,87
20241007,104300,50039002,1042,1042,1042,1042,0
20241007,104200,50039002,1042,1042,1042,1042,0
20241007,104100,50039002,1042,1042,1042,1042,16
20241007,104000,50022330,1040,1041,1041,1040,91
20241007,103900,49927689,1041,1041,1041,1041,9
20241007,103800,49918320,1042,1042,1042,1041,446
20241007,103700,49453609,1041,1041,1041,1041,0
20241007,103600,49453609,1041,1041,1041,1041,0
20241007,103500,49453609,1041,1041,1041,1041,0
20241007,103400,49453609,1041,1041,1041,1041,0
20241007,103300,49453609,1041,1041,1041,1041,0
20241007,103200,49453609,1041,1041,1041,1041,0
20241007,103100,49453609,1041,1041,1041,1041,0
20241007,103000,49453609,1041,1041,1041,1041,0
20241007,102900,49453609,1041,1041,1041,1041,254
20241007,102800,49189195,1041,1041,1042,1041,739
20241007,102700,48419894,1039,1040,1040,1037,13741
20241007,102600,34154144,1041,1041,1041,1041,0
20241007,102500,34154144,1041,1042,1042,1040,1268
20241007,102400,32834703,1041,1041,1041,1041,0
20241007,102300,32834703,1041,1041,1041,1041,104
20241007,102200,32726439,1042,1042,1042,1042,0
20241007,102100,32726439,1042,1042,1042,1042,1
20241007,102000,32725397,1041,1041,1041,1041,0
20241007,101900,32725397,1041,1041,1041,1041,1436
20241007,101800,31230521,1041,1041,1041,1041,3
20241007,101700,31227398,1040,1041,1041,1039,3257
20241007,101600,27841903,1041,1041,1041,1041,286
20241007,101500,27544177,1041,1041,1041,1041,0
20241007,101400,27544177,1041,1041,1041,1041,1707
20241007,101300,25767190,1041,1041,1041,1041,2
20241007,101200,25765108,1040,1041,1041,1040,96
20241007,101100,25665264,1041,1041,1041,1041,0
20241007,101000,25665264,1041,1041,1041,1041,0
20241007,100900,25665264,1041,1041,1041,1041,47
20241007,100800,25616337,1040,1041,1041,1040,101
20241007,100700,25511295,1041,1041,1041,1041,2
20241007,100600,25509213,1041,1041,1041,1041,2
20241007,100500,25507131,1041,1041,1041,1041,29
20241007,100400,25476942,1041,1041,1041,1040,115
20241007,100300,25357328,1041,1041,1041,1041,12
20241007,100200,25344836,1041,1041,1041,1041,12
20241007,100100,25332344,1041,1040,1041,1040,98
20241007,100000,25230423,1041,1041,1042,1041,2000
20241007,095900,23148417,1041,1041,1041,1041,0
20241007,095800,23148417,1041,1042,1042,1041,233
20241007,095700,22905759,1042,1042,1042,1042,421
20241007,095600,22467077,1042,1042,1042,1042,0
20241007,095500,22467077,1042,1042,1042,1042,25
20241007,095400,22441027,1042,1042,1042,1042,0
20241007,095300,22441027,1042,1042,1042,1042,5832
20241007,095200,16364083,1042,1042,1042,1042,8
20241007,095100,16355747,1041,1041,1041,1041,0
20241007,095000,16355747,1041,1041,1041,1041,98
20241007,094900,16253729,1041,1041,1041,1041,1
20241007,094800,16252688,1041,1041,1041,1041,0
20241007,094700,16252688,1041,1042,1042,1041,96
20241007,094600,16152750,1041,1041,1041,1041,0
20241007,094500,16152750,1041,1041,1041,1041,0
20241007,094400,16152750,1041,1041,1041,1041,98
20241007,094300,16050732,1041,1041,1041,1041,0
20241007,094200,16050732,1041,1041,1042,1041,468
20241007,094100,15563225,1042,1042,1042,1042,0
20241007,094000,15563225,1042,1042,1042,1042,138
20241007,093900,15419429,1042,1042,1042,1042,81
20241007,093800,15335027,1042,1042,1042,1042,83
20241007,093700,15248541,1042,1042,1042,1042,45
20241007,093600,15201651,1042,1042,1042,1042,0
20241007,093500,15201651,1042,1042,1042,1042,6
20241007,093400,15195399,1041,1041,1041,1041,2
20241007,093300,15193317,1042,1040,1042,1040,164
20241007,093200,15022753,1040,1039,1040,1039,196
20241007,093100,14819041,1040,1040,1040,1039,297
20241007,093000,14510249,1041,1040,1041,1040,58
20241007,092900,14449915,1041,1041,1041,1041,0
20241007,092800,14449915,1041,1041,1041,1041,0
20241007,092700,14449915,1041,1041,1041,1041,1
20241007,092600,14448874,1041,1039,1041,1038,1167
20241007,092500,13237061,1039,1039,1039,1039,614
20241007,092400,12599115,1039,1039,1039,1038,704
20241007,092300,11867855,1040,1040,1040,1040,1034
20241007,092200,10792495,1041,1041,1041,1041,21
20241007,092100,10770634,1042,1041,1042,1040,83
20241007,092000,10684256,1042,1042,1042,1042,53
20241007,091900,10629030,1042,1042,1042,1042,41
20241007,091800,10586308,1042,1041,1042,1040,1149
20241007,091700,9390982,1041,1041,1041,1041,0
20241007,091600,9390982,1041,1042,1042,1041,98
20241007,091500,9288957,1041,1041,1041,1041,0
20241007,091400,9288957,1041,1042,1042,1041,122
20241007,091300,9161937,1041,1041,1041,1041,0
20241007,091200,9161937,1041,1041,1041,1041,93
20241007,091100,9065124,1041,1041,1041,1041,0
20241007,091000,9065124,1041,1039,1041,1039,1531
20241007,090900,7473050,1039,1040,1040,1039,202
20241007,090800,7263164,1040,1040,1040,1040,20
20241007,090700,7242364,1040,1037,1040,1037,778
20241007,090600,6434834,1037,1039,1040,1037,2481
20241007,090500,3858987,1040,1040,1040,1040,46
20241007,090400,3811147,1041,1041,1041,1041,0
20241007,090300,3811147,1041,1040,1041,1040,1292
20241007,090200,2467217,1040,1040,1040,1040,1484
20241007,090100,923857,1041,1042,1042,1041,735
20241007,090000,158384,1042,1042,1042,1042,152