KissMeData/128540/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203400,74322221,1476,1476,1476,1476,300
20241007,203300,74322221,1476,1476,1476,1476,0
20241007,203200,74322221,1476,1476,1476,1476,0
20241007,203100,74322221,1476,1476,1476,1476,0
20241007,203000,74322221,1476,1476,1476,1476,0
20241007,202900,74322221,1476,1476,1476,1476,0
20241007,202800,74322221,1476,1476,1476,1476,0
20241007,202700,74322221,1476,1476,1476,1476,0
20241007,202600,74322221,1476,1476,1476,1476,0
20241007,202500,74322221,1476,1476,1476,1476,0
20241007,202400,74322221,1476,1476,1476,1476,0
20241007,202300,74322221,1476,1476,1476,1476,0
20241007,202200,74322221,1476,1476,1476,1476,0
20241007,202100,74322221,1476,1476,1476,1476,0
20241007,202000,74322221,1476,1476,1476,1476,0
20241007,201900,74322221,1476,1476,1476,1476,0
20241007,201800,74322221,1476,1476,1476,1476,0
20241007,201700,74322221,1476,1476,1476,1476,0
20241007,201600,74322221,1476,1476,1476,1476,0
20241007,201500,74322221,1476,1476,1476,1476,0
20241007,201400,74322221,1476,1476,1476,1476,0
20241007,201300,74322221,1476,1476,1476,1476,0
20241007,201200,74322221,1476,1476,1476,1476,0
20241007,201100,74322221,1476,1476,1476,1476,0
20241007,201000,74322221,1476,1476,1476,1476,0
20241007,200900,74322221,1476,1476,1476,1476,0
20241007,200800,74322221,1476,1476,1476,1476,0
20241007,200700,74322221,1476,1476,1476,1476,0
20241007,200600,74322221,1476,1476,1476,1476,0
20241007,200500,74322221,1476,1476,1476,1476,0
20241007,200400,74322221,1476,1476,1476,1476,300
20241007,200300,74322221,1476,1476,1476,1476,0
20241007,200200,74322221,1476,1476,1476,1476,0
20241007,200100,74322221,1476,1476,1476,1476,0
20241007,200000,74322221,1476,1476,1476,1476,0
20241007,195900,74322221,1476,1476,1476,1476,0
20241007,195800,74322221,1476,1476,1476,1476,0
20241007,195700,74322221,1476,1476,1476,1476,0
20241007,195600,74322221,1476,1476,1476,1476,0
20241007,195500,74322221,1476,1476,1476,1476,0
20241007,195400,74322221,1476,1476,1476,1476,0
20241007,195300,74322221,1476,1476,1476,1476,0
20241007,195200,74322221,1476,1476,1476,1476,0
20241007,195100,74322221,1476,1476,1476,1476,0
20241007,195000,74322221,1476,1476,1476,1476,0
20241007,194900,74322221,1476,1476,1476,1476,0
20241007,194800,74322221,1476,1476,1476,1476,0
20241007,194700,74322221,1476,1476,1476,1476,0
20241007,194600,74322221,1476,1476,1476,1476,0
20241007,194500,74322221,1476,1476,1476,1476,0
20241007,194400,74322221,1476,1476,1476,1476,0
20241007,194300,74322221,1476,1476,1476,1476,0
20241007,194200,74322221,1476,1476,1476,1476,0
20241007,194100,74322221,1476,1476,1476,1476,0
20241007,194000,74322221,1476,1476,1476,1476,0
20241007,193900,74322221,1476,1476,1476,1476,0
20241007,193800,74322221,1476,1476,1476,1476,0
20241007,193700,74322221,1476,1476,1476,1476,0
20241007,193600,74322221,1476,1476,1476,1476,0
20241007,193500,74322221,1476,1476,1476,1476,0
20241007,193400,74322221,1476,1476,1476,1476,300
20241007,193300,74322221,1476,1476,1476,1476,0
20241007,193200,74322221,1476,1476,1476,1476,0
20241007,193100,74322221,1476,1476,1476,1476,0
20241007,193000,74322221,1476,1476,1476,1476,0
20241007,192900,74322221,1476,1476,1476,1476,0
20241007,192800,74322221,1476,1476,1476,1476,0
20241007,192700,74322221,1476,1476,1476,1476,0
20241007,192600,74322221,1476,1476,1476,1476,0
20241007,192500,74322221,1476,1476,1476,1476,0
20241007,192400,74322221,1476,1476,1476,1476,0
20241007,192300,74322221,1476,1476,1476,1476,0
20241007,192200,74322221,1476,1476,1476,1476,0
20241007,192100,74322221,1476,1476,1476,1476,0
20241007,192000,74322221,1476,1476,1476,1476,0
20241007,191900,74322221,1476,1476,1476,1476,0
20241007,191800,74322221,1476,1476,1476,1476,0
20241007,191700,74322221,1476,1476,1476,1476,0
20241007,191600,74322221,1476,1476,1476,1476,0
20241007,191500,74322221,1476,1476,1476,1476,0
20241007,191400,74322221,1476,1476,1476,1476,0
20241007,191300,74322221,1476,1476,1476,1476,0
20241007,191200,74322221,1476,1476,1476,1476,0
20241007,191100,74322221,1476,1476,1476,1476,0
20241007,191000,74322221,1476,1476,1476,1476,0
20241007,190900,74322221,1476,1476,1476,1476,0
20241007,190800,74322221,1476,1476,1476,1476,0
20241007,190700,74322221,1476,1476,1476,1476,0
20241007,190600,74322221,1476,1476,1476,1476,0
20241007,190500,74322221,1476,1476,1476,1476,0
20241007,190400,74322221,1476,1476,1476,1476,300
20241007,190300,74322221,1476,1476,1476,1476,0
20241007,190200,74322221,1476,1476,1476,1476,0
20241007,190100,74322221,1476,1476,1476,1476,0
20241007,190000,74322221,1476,1476,1476,1476,0
20241007,185900,74322221,1476,1476,1476,1476,0
20241007,185800,74322221,1476,1476,1476,1476,0
20241007,185700,74322221,1476,1476,1476,1476,0
20241007,185600,74322221,1476,1476,1476,1476,0
20241007,185500,74322221,1476,1476,1476,1476,0
20241007,185400,74322221,1476,1476,1476,1476,0
20241007,185300,74322221,1476,1476,1476,1476,0
20241007,185200,74322221,1476,1476,1476,1476,0
20241007,185100,74322221,1476,1476,1476,1476,0
20241007,185000,74322221,1476,1476,1476,1476,0
20241007,184900,74322221,1476,1476,1476,1476,0
20241007,184800,74322221,1476,1476,1476,1476,0
20241007,184700,74322221,1476,1476,1476,1476,0
20241007,184600,74322221,1476,1476,1476,1476,0
20241007,184500,74322221,1476,1476,1476,1476,0
20241007,184400,74322221,1476,1476,1476,1476,0
20241007,184300,74322221,1476,1476,1476,1476,0
20241007,184200,74322221,1476,1476,1476,1476,0
20241007,184100,74322221,1476,1476,1476,1476,0
20241007,184000,74322221,1476,1476,1476,1476,0
20241007,183900,74322221,1476,1476,1476,1476,0
20241007,183800,74322221,1476,1476,1476,1476,0
20241007,183700,74322221,1476,1476,1476,1476,0
20241007,183600,74322221,1476,1476,1476,1476,0
20241007,183500,74322221,1476,1476,1476,1476,0
20241007,183400,74322221,1476,1476,1476,1476,300
20241007,183300,74322221,1476,1476,1476,1476,0
20241007,183200,74322221,1476,1476,1476,1476,0
20241007,183100,74322221,1476,1476,1476,1476,0
20241007,183000,74322221,1476,1476,1476,1476,0
20241007,182900,74322221,1476,1476,1476,1476,0
20241007,182800,74322221,1476,1476,1476,1476,0
20241007,182700,74322221,1476,1476,1476,1476,0
20241007,182600,74322221,1476,1476,1476,1476,0
20241007,182500,74322221,1476,1476,1476,1476,0
20241007,182400,74322221,1476,1476,1476,1476,0
20241007,182300,74322221,1476,1476,1476,1476,0
20241007,182200,74322221,1476,1476,1476,1476,0
20241007,182100,74322221,1476,1476,1476,1476,0
20241007,182000,74322221,1476,1476,1476,1476,0
20241007,181900,74322221,1476,1476,1476,1476,0
20241007,181800,74322221,1476,1476,1476,1476,0
20241007,181700,74322221,1476,1476,1476,1476,0
20241007,181600,74322221,1476,1476,1476,1476,0
20241007,181500,74322221,1476,1476,1476,1476,0
20241007,181400,74322221,1476,1476,1476,1476,0
20241007,181300,74322221,1476,1476,1476,1476,0
20241007,181200,74322221,1476,1476,1476,1476,0
20241007,181100,74322221,1476,1476,1476,1476,0
20241007,181000,74322221,1476,1476,1476,1476,0
20241007,180900,74322221,1476,1476,1476,1476,0
20241007,180800,74322221,1476,1476,1476,1476,0
20241007,180700,74322221,1476,1476,1476,1476,0
20241007,180600,74322221,1476,1476,1476,1476,0
20241007,180500,74322221,1476,1476,1476,1476,0
20241007,180400,74322221,1476,1476,1476,1476,300
20241007,180300,74322221,1476,1476,1476,1476,0
20241007,180200,74322221,1476,1476,1476,1476,0
20241007,180100,74322221,1476,1476,1476,1476,0
20241007,180000,74322221,1476,1476,1476,1476,0
20241007,175900,74322221,1476,1476,1476,1476,0
20241007,175800,74322221,1476,1476,1476,1476,0
20241007,175700,74322221,1476,1476,1476,1476,0
20241007,175600,74322221,1476,1476,1476,1476,0
20241007,175500,74322221,1476,1476,1476,1476,0
20241007,175400,74322221,1476,1476,1476,1476,0
20241007,175300,74322221,1476,1476,1476,1476,0
20241007,175200,74322221,1476,1476,1476,1476,0
20241007,175100,74322221,1476,1476,1476,1476,0
20241007,175000,74322221,1476,1476,1476,1476,0
20241007,174900,74322221,1476,1476,1476,1476,0
20241007,174800,74322221,1476,1476,1476,1476,0
20241007,174700,74322221,1476,1476,1476,1476,0
20241007,174600,74322221,1476,1476,1476,1476,0
20241007,174500,74322221,1476,1476,1476,1476,0
20241007,174400,74322221,1476,1476,1476,1476,0
20241007,174300,74322221,1476,1476,1476,1476,0
20241007,174200,74322221,1476,1476,1476,1476,0
20241007,174100,74322221,1476,1476,1476,1476,0
20241007,174000,74322221,1476,1476,1476,1476,0
20241007,173900,74322221,1476,1476,1476,1476,0
20241007,173800,74322221,1476,1476,1476,1476,0
20241007,173700,74322221,1476,1476,1476,1476,0
20241007,173600,74322221,1476,1476,1476,1476,0
20241007,173500,74322221,1476,1476,1476,1476,0
20241007,173400,74322221,1476,1476,1476,1476,300
20241007,173300,74322221,1476,1476,1476,1476,0
20241007,173200,74322221,1476,1476,1476,1476,0
20241007,173100,74322221,1476,1476,1476,1476,0
20241007,173000,74322221,1476,1476,1476,1476,0
20241007,172900,74322221,1476,1476,1476,1476,0
20241007,172800,74322221,1476,1476,1476,1476,0
20241007,172700,74322221,1476,1476,1476,1476,0
20241007,172600,74322221,1476,1476,1476,1476,0
20241007,172500,74322221,1476,1476,1476,1476,0
20241007,172400,74322221,1476,1476,1476,1476,0
20241007,172300,74322221,1476,1476,1476,1476,0
20241007,172200,74322221,1476,1476,1476,1476,0
20241007,172100,74322221,1476,1476,1476,1476,0
20241007,172000,74322221,1476,1476,1476,1476,0
20241007,171900,74322221,1476,1476,1476,1476,0
20241007,171800,74322221,1476,1476,1476,1476,0
20241007,171700,74322221,1476,1476,1476,1476,0
20241007,171600,74322221,1476,1476,1476,1476,0
20241007,171500,74322221,1476,1476,1476,1476,0
20241007,171400,74322221,1476,1476,1476,1476,0
20241007,171300,74322221,1476,1476,1476,1476,0
20241007,171200,74322221,1476,1476,1476,1476,0
20241007,171100,74322221,1476,1476,1476,1476,0
20241007,171000,74322221,1476,1476,1476,1476,0
20241007,170900,74322221,1476,1476,1476,1476,0
20241007,170800,74322221,1476,1476,1476,1476,0
20241007,170700,74322221,1476,1476,1476,1476,0
20241007,170600,74322221,1476,1476,1476,1476,0
20241007,170500,74322221,1476,1476,1476,1476,0
20241007,170400,74322221,1476,1476,1476,1476,300
20241007,170300,74322221,1476,1476,1476,1476,0
20241007,170200,74322221,1476,1476,1476,1476,0
20241007,170100,74322221,1476,1476,1476,1476,0
20241007,170000,74322221,1476,1476,1476,1476,0
20241007,165900,74322221,1476,1476,1476,1476,0
20241007,165800,74322221,1476,1476,1476,1476,0
20241007,165700,74322221,1476,1476,1476,1476,0
20241007,165600,74322221,1476,1476,1476,1476,0
20241007,165500,74322221,1476,1476,1476,1476,0
20241007,165400,74322221,1476,1476,1476,1476,0
20241007,165300,74322221,1476,1476,1476,1476,0
20241007,165200,74322221,1476,1476,1476,1476,0
20241007,165100,74322221,1476,1476,1476,1476,0
20241007,165000,74322221,1476,1476,1476,1476,0
20241007,164900,74322221,1476,1476,1476,1476,0
20241007,164800,74322221,1476,1476,1476,1476,0
20241007,164700,74322221,1476,1476,1476,1476,0
20241007,164600,74322221,1476,1476,1476,1476,0
20241007,164500,74322221,1476,1476,1476,1476,0
20241007,164400,74322221,1476,1476,1476,1476,0
20241007,164300,74322221,1476,1476,1476,1476,0
20241007,164200,74322221,1476,1476,1476,1476,0
20241007,164100,74322221,1476,1476,1476,1476,0
20241007,164000,74322221,1476,1476,1476,1476,0
20241007,163900,74322221,1476,1476,1476,1476,0
20241007,163800,74322221,1476,1476,1476,1476,0
20241007,163700,74322221,1476,1476,1476,1476,0
20241007,163600,74322221,1476,1476,1476,1476,0
20241007,163500,74322221,1476,1476,1476,1476,0
20241007,163400,74322221,1476,1476,1476,1476,300
20241007,163300,74322221,1476,1476,1476,1476,0
20241007,163200,74322221,1476,1476,1476,1476,0
20241007,163100,74322221,1476,1476,1476,1476,0
20241007,163000,74322221,1476,1476,1476,1476,0
20241007,162900,74322221,1476,1476,1476,1476,0
20241007,162800,74322221,1476,1476,1476,1476,0
20241007,162700,74322221,1476,1476,1476,1476,0
20241007,162600,74322221,1476,1476,1476,1476,0
20241007,162500,74322221,1476,1476,1476,1476,0
20241007,162400,74322221,1476,1476,1476,1476,0
20241007,162300,74322221,1476,1476,1476,1476,0
20241007,162200,74322221,1476,1476,1476,1476,0
20241007,162100,74322221,1476,1476,1476,1476,0
20241007,162000,74322221,1476,1476,1476,1476,0
20241007,161900,74322221,1476,1476,1476,1476,0
20241007,161800,74322221,1476,1476,1476,1476,0
20241007,161700,74322221,1476,1476,1476,1476,0
20241007,161600,74322221,1476,1476,1476,1476,0
20241007,161500,74322221,1476,1476,1476,1476,0
20241007,161400,74322221,1476,1476,1476,1476,0
20241007,161300,74322221,1476,1476,1476,1476,0
20241007,161200,74322221,1476,1476,1476,1476,0
20241007,161100,74322221,1476,1476,1476,1476,0
20241007,161000,74322221,1476,1476,1476,1476,0
20241007,160900,74322221,1476,1476,1476,1476,0
20241007,160800,74322221,1476,1476,1476,1476,0
20241007,160700,74322221,1476,1476,1476,1476,0
20241007,160600,74322221,1476,1476,1476,1476,0
20241007,160500,74322221,1476,1476,1476,1476,0
20241007,160400,74322221,1476,1476,1476,1476,300
20241007,160300,74322221,1476,1476,1476,1476,0
20241007,160200,74322221,1476,1476,1476,1476,0
20241007,160100,74322221,1476,1476,1476,1476,0
20241007,160000,74322221,1476,1476,1476,1476,0
20241007,155900,74322221,1476,1476,1476,1476,0
20241007,155800,74322221,1476,1476,1476,1476,0
20241007,155700,74322221,1476,1476,1476,1476,0
20241007,155600,74322221,1476,1476,1476,1476,0
20241007,155500,74322221,1476,1476,1476,1476,0
20241007,155400,74322221,1476,1476,1476,1476,0
20241007,155300,74322221,1476,1476,1476,1476,0
20241007,155200,74322221,1476,1476,1476,1476,0
20241007,155100,74322221,1476,1476,1476,1476,0
20241007,155000,74322221,1476,1476,1476,1476,0
20241007,154900,74322221,1476,1476,1476,1476,0
20241007,154800,74322221,1476,1476,1476,1476,0
20241007,154700,74322221,1476,1476,1476,1476,0
20241007,154600,74322221,1476,1476,1476,1476,0
20241007,154500,74322221,1476,1476,1476,1476,0
20241007,154400,74322221,1476,1476,1476,1476,0
20241007,154300,74322221,1476,1476,1476,1476,0
20241007,154200,74322221,1476,1476,1476,1476,0
20241007,154100,74322221,1476,1476,1476,1476,0
20241007,154000,74322221,1476,1476,1476,1476,0
20241007,153900,74322221,1476,1476,1476,1476,0
20241007,153800,74322221,1476,1476,1476,1476,0
20241007,153700,74322221,1476,1476,1476,1476,0
20241007,153600,74322221,1476,1476,1476,1476,0
20241007,153500,74322221,1476,1476,1476,1476,0
20241007,153400,74322221,1476,1476,1476,1476,300
20241007,153300,74322221,1476,1476,1476,1476,0
20241007,153200,74322221,1476,1476,1476,1476,0
20241007,153100,74322221,1476,1476,1476,1476,0
20241007,153000,74322221,1476,1476,1476,1476,300
20241007,152900,73879421,1478,1478,1478,1478,0
20241007,152800,73879421,1478,1478,1478,1478,0
20241007,152700,73879421,1478,1478,1478,1478,0
20241007,152600,73879421,1478,1478,1478,1478,0
20241007,152500,73879421,1478,1478,1478,1478,0
20241007,152400,73879421,1478,1478,1478,1478,0
20241007,152300,73879421,1478,1478,1478,1478,0
20241007,152200,73879421,1478,1478,1478,1478,0
20241007,152100,73879421,1478,1478,1478,1478,0
20241007,152000,73879421,1478,1478,1478,1478,0
20241007,151900,73879421,1478,1478,1478,1478,0
20241007,151800,73879421,1478,1478,1478,1478,0
20241007,151700,73879421,1478,1478,1478,1478,0
20241007,151600,73879421,1478,1478,1478,1478,0
20241007,151500,73879421,1478,1478,1478,1478,0
20241007,151400,73879421,1478,1478,1478,1478,0
20241007,151300,73879421,1478,1478,1478,1478,22
20241007,151200,73846905,1469,1468,1478,1467,1170
20241007,151100,72129649,1470,1470,1470,1469,488
20241007,151000,71412727,1478,1470,1478,1470,76
20241007,150900,71300927,1470,1471,1479,1467,872
20241007,150800,70019992,1472,1475,1477,1472,342
20241007,150700,69516240,1475,1476,1476,1475,22
20241007,150600,69483783,1477,1477,1477,1477,0
20241007,150500,69483783,1477,1477,1477,1477,0
20241007,150400,69483783,1477,1477,1477,1477,0
20241007,150300,69483783,1477,1477,1477,1477,0
20241007,150200,69483783,1477,1477,1477,1477,9
20241007,150100,69470490,1479,1479,1479,1479,0
20241007,150000,69470490,1479,1479,1479,1479,1
20241007,145900,69469011,1480,1480,1480,1480,0
20241007,145800,69469011,1480,1480,1480,1480,0
20241007,145700,69469011,1480,1480,1480,1480,0
20241007,145600,69469011,1480,1480,1480,1480,0
20241007,145500,69469011,1480,1480,1480,1480,0
20241007,145400,69469011,1480,1480,1480,1480,0
20241007,145300,69469011,1480,1480,1480,1480,0
20241007,145200,69469011,1480,1480,1480,1480,0
20241007,145100,69469011,1480,1480,1480,1480,0
20241007,145000,69469011,1480,1479,1480,1479,17
20241007,144900,69443865,1477,1477,1477,1477,1
20241007,144800,69442388,1479,1479,1479,1479,0
20241007,144700,69442388,1479,1479,1479,1479,0
20241007,144600,69442388,1479,1479,1479,1479,0
20241007,144500,69442388,1479,1479,1479,1479,0
20241007,144400,69442388,1479,1479,1479,1479,0
20241007,144300,69442388,1479,1479,1479,1479,0
20241007,144200,69442388,1479,1479,1479,1479,0
20241007,144100,69442388,1479,1479,1479,1479,0
20241007,144000,69442388,1479,1479,1479,1479,0
20241007,143900,69442388,1479,1479,1479,1479,0
20241007,143800,69442388,1479,1479,1479,1479,0
20241007,143700,69442388,1479,1479,1479,1479,0
20241007,143600,69442388,1479,1479,1479,1479,1
20241007,143500,69440909,1476,1476,1476,1476,0
20241007,143400,69440909,1476,1478,1479,1476,195
20241007,143300,69152772,1479,1479,1479,1479,0
20241007,143200,69152772,1479,1479,1479,1479,0
20241007,143100,69152772,1479,1479,1479,1479,1
20241007,143000,69151293,1479,1479,1479,1479,0
20241007,142900,69151293,1479,1479,1479,1479,0
20241007,142800,69151293,1479,1479,1479,1479,0
20241007,142700,69151293,1479,1479,1479,1479,10
20241007,142600,69136503,1480,1480,1480,1480,0
20241007,142500,69136503,1480,1480,1480,1480,0
20241007,142400,69136503,1480,1480,1480,1480,0
20241007,142300,69136503,1480,1480,1480,1480,0
20241007,142200,69136503,1480,1480,1480,1480,0
20241007,142100,69136503,1480,1480,1480,1480,0
20241007,142000,69136503,1480,1480,1480,1480,0
20241007,141900,69136503,1480,1480,1480,1480,0
20241007,141800,69136503,1480,1480,1480,1480,0
20241007,141700,69136503,1480,1480,1480,1480,0
20241007,141600,69136503,1480,1480,1480,1480,0
20241007,141500,69136503,1480,1479,1480,1479,170
20241007,141400,68884970,1479,1479,1479,1479,0
20241007,141300,68884970,1479,1479,1479,1479,0
20241007,141200,68884970,1479,1479,1479,1479,0
20241007,141100,68884970,1479,1479,1479,1479,3
20241007,141000,68880533,1477,1479,1480,1477,10
20241007,140900,68865756,1480,1480,1480,1480,0
20241007,140800,68865756,1480,1474,1480,1473,99
20241007,140700,68719547,1475,1476,1476,1475,102
20241007,140600,68569095,1481,1481,1481,1481,0
20241007,140500,68569095,1481,1481,1481,1481,0
20241007,140400,68569095,1481,1481,1481,1481,0
20241007,140300,68569095,1481,1481,1481,1481,0
20241007,140200,68569095,1481,1481,1481,1481,0
20241007,140100,68569095,1481,1481,1481,1481,0
20241007,140000,68569095,1481,1481,1481,1481,0
20241007,135900,68569095,1481,1481,1481,1481,0
20241007,135800,68569095,1481,1481,1481,1481,0
20241007,135700,68569095,1481,1481,1481,1481,0
20241007,135600,68569095,1481,1481,1481,1481,0
20241007,135500,68569095,1481,1481,1481,1481,0
20241007,135400,68569095,1481,1481,1481,1481,0
20241007,135300,68569095,1481,1477,1481,1476,18
20241007,135200,68542514,1481,1481,1481,1481,0
20241007,135100,68542514,1481,1481,1481,1481,0
20241007,135000,68542514,1481,1481,1481,1481,3
20241007,134900,68538071,1480,1480,1480,1480,0
20241007,134800,68538071,1480,1480,1480,1480,0
20241007,134700,68538071,1480,1480,1480,1480,0
20241007,134600,68538071,1480,1480,1480,1480,0
20241007,134500,68538071,1480,1480,1480,1480,0
20241007,134400,68538071,1480,1480,1480,1480,0
20241007,134300,68538071,1480,1480,1480,1480,0
20241007,134200,68538071,1480,1480,1480,1480,0
20241007,134100,68538071,1480,1480,1480,1480,0
20241007,134000,68538071,1480,1480,1480,1480,0
20241007,133900,68538071,1480,1480,1480,1480,0
20241007,133800,68538071,1480,1480,1480,1480,0
20241007,133700,68538071,1480,1480,1480,1480,0
20241007,133600,68538071,1480,1480,1480,1480,0
20241007,133500,68538071,1480,1480,1480,1480,67
20241007,133400,68438911,1480,1480,1480,1480,0
20241007,133300,68438911,1480,1480,1480,1480,0
20241007,133200,68438911,1480,1480,1480,1480,0
20241007,133100,68438911,1480,1480,1480,1480,0
20241007,133000,68438911,1480,1480,1480,1480,0
20241007,132900,68438911,1480,1481,1481,1480,944
20241007,132800,67040941,1481,1481,1481,1481,0
20241007,132700,67040941,1481,1482,1482,1481,112
20241007,132600,66874969,1482,1482,1482,1482,0
20241007,132500,66874969,1482,1482,1482,1482,5
20241007,132400,66867559,1482,1482,1482,1482,0
20241007,132300,66867559,1482,1482,1482,1482,0
20241007,132200,66867559,1482,1482,1482,1482,0
20241007,132100,66867559,1482,1482,1482,1482,0
20241007,132000,66867559,1482,1482,1482,1482,2
20241007,131900,66864595,1481,1481,1481,1481,0
20241007,131800,66864595,1481,1481,1481,1481,0
20241007,131700,66864595,1481,1485,1485,1481,42
20241007,131600,66802349,1482,1482,1482,1482,0
20241007,131500,66802349,1482,1482,1482,1482,0
20241007,131400,66802349,1482,1485,1485,1482,3
20241007,131300,66797897,1485,1485,1485,1485,9
20241007,131200,66784532,1487,1487,1487,1487,0
20241007,131100,66784532,1487,1487,1487,1487,0
20241007,131000,66784532,1487,1487,1487,1487,0
20241007,130900,66784532,1487,1487,1487,1487,0
20241007,130800,66784532,1487,1487,1487,1487,2
20241007,130700,66781558,1485,1485,1485,1485,0
20241007,130600,66781558,1485,1485,1485,1485,0
20241007,130500,66781558,1485,1485,1485,1485,0
20241007,130400,66781558,1485,1485,1485,1485,21
20241007,130300,66750373,1489,1489,1489,1489,0
20241007,130200,66750373,1489,1489,1489,1489,0
20241007,130100,66750373,1489,1489,1489,1489,0
20241007,130000,66750373,1489,1489,1489,1489,0
20241007,125900,66750373,1489,1489,1489,1489,0
20241007,125800,66750373,1489,1489,1489,1489,0
20241007,125700,66750373,1489,1489,1489,1489,0
20241007,125600,66750373,1489,1489,1489,1489,0
20241007,125500,66750373,1489,1489,1489,1489,0
20241007,125400,66750373,1489,1489,1489,1489,105
20241007,125300,66594028,1489,1489,1489,1489,12
20241007,125200,66576160,1489,1487,1489,1487,35
20241007,125100,66524079,1487,1485,1487,1485,50
20241007,125000,66449766,1486,1486,1486,1486,0
20241007,124900,66449766,1486,1486,1486,1486,0
20241007,124800,66449766,1486,1486,1486,1486,0
20241007,124700,66449766,1486,1486,1486,1486,0
20241007,124600,66449766,1486,1485,1486,1485,5
20241007,124500,66442339,1481,1481,1481,1481,0
20241007,124400,66442339,1481,1481,1481,1481,0
20241007,124300,66442339,1481,1481,1481,1481,0
20241007,124200,66442339,1481,1481,1481,1481,0
20241007,124100,66442339,1481,1481,1481,1481,0
20241007,124000,66442339,1481,1481,1481,1481,5
20241007,123900,66434934,1485,1485,1485,1485,0
20241007,123800,66434934,1485,1485,1485,1485,0
20241007,123700,66434934,1485,1485,1485,1485,0
20241007,123600,66434934,1485,1485,1485,1485,0
20241007,123500,66434934,1485,1485,1485,1485,0
20241007,123400,66434934,1485,1485,1485,1485,0
20241007,123300,66434934,1485,1485,1485,1485,16
20241007,123200,66411174,1485,1485,1485,1485,1
20241007,123100,66409689,1484,1484,1484,1484,0
20241007,123000,66409689,1484,1484,1484,1484,20
20241007,122900,66380009,1488,1488,1488,1488,0
20241007,122800,66380009,1488,1488,1488,1488,0
20241007,122700,66380009,1488,1488,1488,1488,1
20241007,122600,66378521,1488,1488,1488,1488,0
20241007,122500,66378521,1488,1488,1488,1488,0
20241007,122400,66378521,1488,1488,1488,1488,0
20241007,122300,66378521,1488,1488,1488,1488,0
20241007,122200,66378521,1488,1481,1488,1481,3117
20241007,122100,61762230,1489,1489,1489,1489,0
20241007,122000,61762230,1489,1489,1489,1489,0
20241007,121900,61762230,1489,1489,1489,1489,0
20241007,121800,61762230,1489,1489,1489,1489,0
20241007,121700,61762230,1489,1489,1489,1489,0
20241007,121600,61762230,1489,1489,1489,1489,0
20241007,121500,61762230,1489,1489,1489,1489,0
20241007,121400,61762230,1489,1489,1489,1489,0
20241007,121300,61762230,1489,1489,1489,1489,0
20241007,121200,61762230,1489,1489,1489,1489,0
20241007,121100,61762230,1489,1487,1489,1487,53
20241007,121000,61683412,1487,1487,1487,1487,1
20241007,120900,61681925,1481,1482,1482,1481,440
20241007,120800,61030185,1483,1483,1483,1483,588
20241007,120700,60158181,1485,1485,1485,1485,31
20241007,120600,60112146,1485,1485,1485,1485,0
20241007,120500,60112146,1485,1485,1485,1485,0
20241007,120400,60112146,1485,1485,1485,1485,50
20241007,120300,60037896,1489,1489,1489,1489,0
20241007,120200,60037896,1489,1489,1489,1489,0
20241007,120100,60037896,1489,1489,1489,1489,0
20241007,120000,60037896,1489,1489,1489,1489,0
20241007,115900,60037896,1489,1489,1489,1489,0
20241007,115800,60037896,1489,1489,1489,1489,0
20241007,115700,60037896,1489,1489,1489,1489,0
20241007,115600,60037896,1489,1489,1489,1489,0
20241007,115500,60037896,1489,1489,1489,1489,0
20241007,115400,60037896,1489,1489,1489,1489,0
20241007,115300,60037896,1489,1489,1489,1489,0
20241007,115200,60037896,1489,1489,1489,1489,0
20241007,115100,60037896,1489,1489,1489,1489,0
20241007,115000,60037896,1489,1489,1489,1489,0
20241007,114900,60037896,1489,1489,1489,1489,10
20241007,114800,60023006,1488,1488,1488,1488,0
20241007,114700,60023006,1488,1488,1488,1488,0
20241007,114600,60023006,1488,1488,1488,1488,0
20241007,114500,60023006,1488,1488,1488,1488,38
20241007,114400,59966462,1488,1488,1488,1488,259
20241007,114300,59581070,1489,1489,1489,1489,0
20241007,114200,59581070,1489,1489,1489,1489,0
20241007,114100,59581070,1489,1488,1489,1488,80
20241007,114000,59462027,1488,1488,1488,1488,0
20241007,113900,59462027,1488,1488,1488,1488,124
20241007,113800,59277515,1488,1488,1488,1488,0
20241007,113700,59277515,1488,1488,1488,1488,0
20241007,113600,59277515,1488,1488,1488,1488,3
20241007,113500,59273051,1481,1481,1481,1481,0
20241007,113400,59273051,1481,1481,1481,1481,0
20241007,113300,59273051,1481,1481,1481,1481,0
20241007,113200,59273051,1481,1481,1481,1481,90
20241007,113100,59139761,1488,1488,1488,1488,0
20241007,113000,59139761,1488,1488,1488,1488,4
20241007,112900,59133809,1481,1488,1488,1481,1077
20241007,112800,57537423,1488,1488,1488,1488,0
20241007,112700,57537423,1488,1488,1488,1488,0
20241007,112600,57537423,1488,1488,1488,1488,1
20241007,112500,57535935,1473,1473,1473,1473,50
20241007,112400,57462285,1481,1481,1481,1481,0
20241007,112300,57462285,1481,1481,1481,1481,133
20241007,112200,57265312,1481,1474,1481,1472,216
20241007,112100,56947191,1486,1486,1486,1486,68
20241007,112000,56846143,1490,1474,1490,1474,71
20241007,111900,56741473,1493,1493,1493,1493,0
20241007,111800,56741473,1493,1493,1493,1493,0
20241007,111700,56741473,1493,1491,1493,1491,15
20241007,111600,56719102,1491,1491,1491,1476,27
20241007,111500,56679085,1491,1491,1491,1491,10
20241007,111400,56664175,1491,1474,1491,1474,19
20241007,111300,56636135,1493,1493,1493,1493,0
20241007,111200,56636135,1493,1493,1493,1493,0
20241007,111100,56636135,1493,1493,1493,1493,0
20241007,111000,56636135,1493,1493,1493,1493,0
20241007,110900,56636135,1493,1494,1494,1493,1050
20241007,110800,55068435,1494,1490,1494,1490,921
20241007,110700,53693280,1492,1492,1492,1492,0
20241007,110600,53693280,1492,1469,1492,1469,3172
20241007,110500,48990475,1470,1470,1470,1470,0
20241007,110400,48990475,1470,1470,1470,1470,1489
20241007,110300,46801645,1470,1470,1470,1470,0
20241007,110200,46801645,1470,1470,1470,1470,337
20241007,110100,46306255,1470,1465,1470,1465,2955
20241007,110000,41976665,1463,1462,1463,1462,9843
20241007,105900,27584820,1462,1462,1462,1462,10
20241007,105800,27570200,1462,1462,1462,1462,0
20241007,105700,27570200,1462,1462,1462,1462,0
20241007,105600,27570200,1462,1462,1462,1462,0
20241007,105500,27570200,1462,1462,1462,1462,150
20241007,105400,27350900,1462,1459,1462,1459,41
20241007,105300,27291078,1462,1462,1462,1462,2
20241007,105200,27288154,1461,1461,1461,1461,0
20241007,105100,27288154,1461,1461,1461,1461,1000
20241007,105000,25827154,1461,1461,1461,1461,1
20241007,104900,25825693,1461,1461,1461,1461,0
20241007,104800,25825693,1461,1461,1461,1461,2
20241007,104700,25822771,1455,1455,1455,1455,0
20241007,104600,25822771,1455,1455,1455,1455,0
20241007,104500,25822771,1455,1455,1455,1455,0
20241007,104400,25822771,1455,1455,1455,1455,2
20241007,104300,25819861,1462,1462,1462,1462,2
20241007,104200,25816937,1462,1462,1462,1462,0
20241007,104100,25816937,1462,1462,1462,1462,0
20241007,104000,25816937,1462,1462,1462,1462,0
20241007,103900,25816937,1462,1462,1462,1462,26
20241007,103800,25778925,1462,1462,1462,1462,15
20241007,103700,25756995,1455,1455,1455,1455,1675
20241007,103600,23319870,1454,1454,1454,1454,0
20241007,103500,23319870,1454,1454,1454,1454,0
20241007,103400,23319870,1454,1454,1454,1454,0
20241007,103300,23319870,1454,1455,1455,1454,112
20241007,103200,23156922,1455,1463,1463,1455,575
20241007,103100,22317343,1465,1465,1465,1465,0
20241007,103000,22317343,1465,1465,1465,1465,50
20241007,102900,22244093,1465,1465,1465,1465,0
20241007,102800,22244093,1465,1464,1465,1464,10
20241007,102700,22229449,1463,1463,1463,1463,6
20241007,102600,22220671,1465,1465,1465,1465,0
20241007,102500,22220671,1465,1465,1465,1465,0
20241007,102400,22220671,1465,1465,1465,1465,0
20241007,102300,22220671,1465,1465,1465,1465,0
20241007,102200,22220671,1465,1465,1465,1465,0
20241007,102100,22220671,1465,1465,1465,1465,2
20241007,102000,22217741,1465,1457,1465,1457,407
20241007,101900,21624734,1457,1457,1457,1457,400
20241007,101800,21041934,1457,1457,1457,1457,1
20241007,101700,21040477,1456,1465,1465,1456,293
20241007,101600,20613548,1465,1465,1465,1465,0
20241007,101500,20613548,1465,1465,1465,1465,0
20241007,101400,20613548,1465,1460,1465,1460,16
20241007,101300,20590183,1465,1465,1465,1465,0
20241007,101200,20590183,1465,1465,1465,1465,1
20241007,101100,20588718,1465,1465,1465,1465,5
20241007,101000,20581393,1465,1465,1465,1465,10
20241007,100900,20566743,1465,1465,1465,1465,0
20241007,100800,20566743,1465,1465,1465,1465,10
20241007,100700,20552093,1465,1465,1465,1465,0
20241007,100600,20552093,1465,1465,1465,1465,170
20241007,100500,20303043,1465,1465,1465,1465,0
20241007,100400,20303043,1465,1465,1465,1465,44
20241007,100300,20238583,1465,1465,1465,1465,0
20241007,100200,20238583,1465,1465,1465,1465,0
20241007,100100,20238583,1465,1465,1465,1465,10
20241007,100000,20223933,1470,1470,1470,1470,48
20241007,095900,20153373,1470,1470,1470,1470,0
20241007,095800,20153373,1470,1486,1486,1470,206
20241007,095700,19850521,1473,1473,1473,1473,3
20241007,095600,19846102,1470,1470,1470,1470,464
20241007,095500,19164022,1470,1479,1479,1470,952
20241007,095400,17759785,1483,1483,1483,1483,21
20241007,095300,17728642,1487,1487,1487,1487,5
20241007,095200,17721207,1487,1487,1487,1487,0
20241007,095100,17721207,1487,1487,1487,1487,0
20241007,095000,17721207,1487,1487,1487,1487,100
20241007,094900,17572507,1487,1487,1487,1487,0
20241007,094800,17572507,1487,1487,1487,1487,0
20241007,094700,17572507,1487,1487,1487,1487,0
20241007,094600,17572507,1487,1485,1487,1485,1003
20241007,094500,16082547,1485,1485,1485,1485,1
20241007,094400,16081062,1485,1485,1485,1485,1
20241007,094300,16079577,1485,1485,1485,1485,0
20241007,094200,16079577,1485,1485,1485,1485,672
20241007,094100,15081657,1486,1486,1486,1486,0
20241007,094000,15081657,1486,1486,1486,1486,0
20241007,093900,15081657,1486,1486,1486,1486,0
20241007,093800,15081657,1486,1486,1486,1486,0
20241007,093700,15081657,1486,1486,1486,1486,0
20241007,093600,15081657,1486,1486,1486,1486,0
20241007,093500,15081657,1486,1486,1486,1486,0
20241007,093400,15081657,1486,1486,1486,1486,0
20241007,093300,15081657,1486,1486,1486,1486,0
20241007,093200,15081657,1486,1486,1486,1486,0
20241007,093100,15081657,1486,1486,1486,1486,0
20241007,093000,15081657,1486,1480,1486,1480,29
20241007,092900,15038725,1487,1487,1487,1487,0
20241007,092800,15038725,1487,1487,1487,1487,0
20241007,092700,15038725,1487,1487,1487,1487,0
20241007,092600,15038725,1487,1487,1487,1487,0
20241007,092500,15038725,1487,1480,1487,1480,301
20241007,092400,14593238,1488,1488,1488,1488,0
20241007,092300,14593238,1488,1488,1488,1488,500
20241007,092200,13849238,1488,1487,1488,1487,102
20241007,092100,13697562,1487,1487,1487,1487,0
20241007,092000,13697562,1487,1485,1487,1480,539
20241007,091900,12897335,1487,1487,1487,1487,0
20241007,091800,12897335,1487,1487,1487,1487,0
20241007,091700,12897335,1487,1487,1487,1487,1
20241007,091600,12895848,1479,1479,1479,1479,0
20241007,091500,12895848,1479,1479,1479,1479,0
20241007,091400,12895848,1479,1478,1479,1478,161
20241007,091300,12657758,1488,1488,1488,1488,0
20241007,091200,12657758,1488,1478,1488,1478,3
20241007,091100,12653314,1478,1478,1478,1478,2
20241007,091000,12650358,1490,1490,1490,1490,3
20241007,090900,12645888,1489,1489,1489,1489,175
20241007,090800,12385313,1490,1490,1490,1490,0
20241007,090700,12385313,1490,1490,1490,1490,0
20241007,090600,12385313,1490,1490,1490,1490,20
20241007,090500,12355513,1494,1494,1494,1494,500
20241007,090400,11608513,1494,1492,1494,1492,1302
20241007,090300,9664925,1492,1480,1493,1470,6054
20241007,090200,732216,1477,1477,1477,1477,0
20241007,090100,732216,1477,1477,1477,1477,303
20241007,090000,284685,1477,1475,1477,1475,193