KissMeData/332290/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,213800,34722675,1229,1229,1229,1229,1895
20241007,213700,34722675,1229,1229,1229,1229,0
20241007,213600,34722675,1229,1229,1229,1229,0
20241007,213500,34722675,1229,1229,1229,1229,0
20241007,213400,34722675,1229,1229,1229,1229,0
20241007,213300,34722675,1229,1229,1229,1229,0
20241007,213200,34722675,1229,1229,1229,1229,0
20241007,213100,34722675,1229,1229,1229,1229,0
20241007,213000,34722675,1229,1229,1229,1229,0
20241007,212900,34722675,1229,1229,1229,1229,0
20241007,212800,34722675,1229,1229,1229,1229,0
20241007,212700,34722675,1229,1229,1229,1229,0
20241007,212600,34722675,1229,1229,1229,1229,0
20241007,212500,34722675,1229,1229,1229,1229,0
20241007,212400,34722675,1229,1229,1229,1229,0
20241007,212300,34722675,1229,1229,1229,1229,0
20241007,212200,34722675,1229,1229,1229,1229,0
20241007,212100,34722675,1229,1229,1229,1229,0
20241007,212000,34722675,1229,1229,1229,1229,0
20241007,211900,34722675,1229,1229,1229,1229,0
20241007,211800,34722675,1229,1229,1229,1229,0
20241007,211700,34722675,1229,1229,1229,1229,0
20241007,211600,34722675,1229,1229,1229,1229,0
20241007,211500,34722675,1229,1229,1229,1229,0
20241007,211400,34722675,1229,1229,1229,1229,0
20241007,211300,34722675,1229,1229,1229,1229,0
20241007,211200,34722675,1229,1229,1229,1229,0
20241007,211100,34722675,1229,1229,1229,1229,0
20241007,211000,34722675,1229,1229,1229,1229,0
20241007,210900,34722675,1229,1229,1229,1229,0
20241007,210800,34722675,1229,1229,1229,1229,1895
20241007,210700,34722675,1229,1229,1229,1229,0
20241007,210600,34722675,1229,1229,1229,1229,0
20241007,210500,34722675,1229,1229,1229,1229,0
20241007,210400,34722675,1229,1229,1229,1229,0
20241007,210300,34722675,1229,1229,1229,1229,0
20241007,210200,34722675,1229,1229,1229,1229,0
20241007,210100,34722675,1229,1229,1229,1229,0
20241007,210000,34722675,1229,1229,1229,1229,0
20241007,205900,34722675,1229,1229,1229,1229,0
20241007,205800,34722675,1229,1229,1229,1229,0
20241007,205700,34722675,1229,1229,1229,1229,0
20241007,205600,34722675,1229,1229,1229,1229,0
20241007,205500,34722675,1229,1229,1229,1229,0
20241007,205400,34722675,1229,1229,1229,1229,0
20241007,205300,34722675,1229,1229,1229,1229,0
20241007,205200,34722675,1229,1229,1229,1229,0
20241007,205100,34722675,1229,1229,1229,1229,0
20241007,205000,34722675,1229,1229,1229,1229,0
20241007,204900,34722675,1229,1229,1229,1229,0
20241007,204800,34722675,1229,1229,1229,1229,0
20241007,204700,34722675,1229,1229,1229,1229,0
20241007,204600,34722675,1229,1229,1229,1229,0
20241007,204500,34722675,1229,1229,1229,1229,0
20241007,204400,34722675,1229,1229,1229,1229,0
20241007,204300,34722675,1229,1229,1229,1229,0
20241007,204200,34722675,1229,1229,1229,1229,0
20241007,204100,34722675,1229,1229,1229,1229,0
20241007,204000,34722675,1229,1229,1229,1229,0
20241007,203900,34722675,1229,1229,1229,1229,0
20241007,203800,34722675,1229,1229,1229,1229,1895
20241007,203700,34722675,1229,1229,1229,1229,0
20241007,203600,34722675,1229,1229,1229,1229,0
20241007,203500,34722675,1229,1229,1229,1229,0
20241007,203400,34722675,1229,1229,1229,1229,0
20241007,203300,34722675,1229,1229,1229,1229,0
20241007,203200,34722675,1229,1229,1229,1229,0
20241007,203100,34722675,1229,1229,1229,1229,0
20241007,203000,34722675,1229,1229,1229,1229,0
20241007,202900,34722675,1229,1229,1229,1229,0
20241007,202800,34722675,1229,1229,1229,1229,0
20241007,202700,34722675,1229,1229,1229,1229,0
20241007,202600,34722675,1229,1229,1229,1229,0
20241007,202500,34722675,1229,1229,1229,1229,0
20241007,202400,34722675,1229,1229,1229,1229,0
20241007,202300,34722675,1229,1229,1229,1229,0
20241007,202200,34722675,1229,1229,1229,1229,0
20241007,202100,34722675,1229,1229,1229,1229,0
20241007,202000,34722675,1229,1229,1229,1229,0
20241007,201900,34722675,1229,1229,1229,1229,0
20241007,201800,34722675,1229,1229,1229,1229,0
20241007,201700,34722675,1229,1229,1229,1229,0
20241007,201600,34722675,1229,1229,1229,1229,0
20241007,201500,34722675,1229,1229,1229,1229,0
20241007,201400,34722675,1229,1229,1229,1229,0
20241007,201300,34722675,1229,1229,1229,1229,0
20241007,201200,34722675,1229,1229,1229,1229,0
20241007,201100,34722675,1229,1229,1229,1229,0
20241007,201000,34722675,1229,1229,1229,1229,0
20241007,200900,34722675,1229,1229,1229,1229,0
20241007,200800,34722675,1229,1229,1229,1229,1895
20241007,200700,34722675,1229,1229,1229,1229,0
20241007,200600,34722675,1229,1229,1229,1229,0
20241007,200500,34722675,1229,1229,1229,1229,0
20241007,200400,34722675,1229,1229,1229,1229,0
20241007,200300,34722675,1229,1229,1229,1229,0
20241007,200200,34722675,1229,1229,1229,1229,0
20241007,200100,34722675,1229,1229,1229,1229,0
20241007,200000,34722675,1229,1229,1229,1229,0
20241007,195900,34722675,1229,1229,1229,1229,0
20241007,195800,34722675,1229,1229,1229,1229,0
20241007,195700,34722675,1229,1229,1229,1229,0
20241007,195600,34722675,1229,1229,1229,1229,0
20241007,195500,34722675,1229,1229,1229,1229,0
20241007,195400,34722675,1229,1229,1229,1229,0
20241007,195300,34722675,1229,1229,1229,1229,0
20241007,195200,34722675,1229,1229,1229,1229,0
20241007,195100,34722675,1229,1229,1229,1229,0
20241007,195000,34722675,1229,1229,1229,1229,0
20241007,194900,34722675,1229,1229,1229,1229,0
20241007,194800,34722675,1229,1229,1229,1229,0
20241007,194700,34722675,1229,1229,1229,1229,0
20241007,194600,34722675,1229,1229,1229,1229,0
20241007,194500,34722675,1229,1229,1229,1229,0
20241007,194400,34722675,1229,1229,1229,1229,0
20241007,194300,34722675,1229,1229,1229,1229,0
20241007,194200,34722675,1229,1229,1229,1229,0
20241007,194100,34722675,1229,1229,1229,1229,0
20241007,194000,34722675,1229,1229,1229,1229,0
20241007,193900,34722675,1229,1229,1229,1229,0
20241007,193800,34722675,1229,1229,1229,1229,1895
20241007,193700,34722675,1229,1229,1229,1229,0
20241007,193600,34722675,1229,1229,1229,1229,0
20241007,193500,34722675,1229,1229,1229,1229,0
20241007,193400,34722675,1229,1229,1229,1229,0
20241007,193300,34722675,1229,1229,1229,1229,0
20241007,193200,34722675,1229,1229,1229,1229,0
20241007,193100,34722675,1229,1229,1229,1229,0
20241007,193000,34722675,1229,1229,1229,1229,0
20241007,192900,34722675,1229,1229,1229,1229,0
20241007,192800,34722675,1229,1229,1229,1229,0
20241007,192700,34722675,1229,1229,1229,1229,0
20241007,192600,34722675,1229,1229,1229,1229,0
20241007,192500,34722675,1229,1229,1229,1229,0
20241007,192400,34722675,1229,1229,1229,1229,0
20241007,192300,34722675,1229,1229,1229,1229,0
20241007,192200,34722675,1229,1229,1229,1229,0
20241007,192100,34722675,1229,1229,1229,1229,0
20241007,192000,34722675,1229,1229,1229,1229,0
20241007,191900,34722675,1229,1229,1229,1229,0
20241007,191800,34722675,1229,1229,1229,1229,0
20241007,191700,34722675,1229,1229,1229,1229,0
20241007,191600,34722675,1229,1229,1229,1229,0
20241007,191500,34722675,1229,1229,1229,1229,0
20241007,191400,34722675,1229,1229,1229,1229,0
20241007,191300,34722675,1229,1229,1229,1229,0
20241007,191200,34722675,1229,1229,1229,1229,0
20241007,191100,34722675,1229,1229,1229,1229,0
20241007,191000,34722675,1229,1229,1229,1229,0
20241007,190900,34722675,1229,1229,1229,1229,0
20241007,190800,34722675,1229,1229,1229,1229,1895
20241007,190700,34722675,1229,1229,1229,1229,0
20241007,190600,34722675,1229,1229,1229,1229,0
20241007,190500,34722675,1229,1229,1229,1229,0
20241007,190400,34722675,1229,1229,1229,1229,0
20241007,190300,34722675,1229,1229,1229,1229,0
20241007,190200,34722675,1229,1229,1229,1229,0
20241007,190100,34722675,1229,1229,1229,1229,0
20241007,190000,34722675,1229,1229,1229,1229,0
20241007,185900,34722675,1229,1229,1229,1229,0
20241007,185800,34722675,1229,1229,1229,1229,0
20241007,185700,34722675,1229,1229,1229,1229,0
20241007,185600,34722675,1229,1229,1229,1229,0
20241007,185500,34722675,1229,1229,1229,1229,0
20241007,185400,34722675,1229,1229,1229,1229,0
20241007,185300,34722675,1229,1229,1229,1229,0
20241007,185200,34722675,1229,1229,1229,1229,0
20241007,185100,34722675,1229,1229,1229,1229,0
20241007,185000,34722675,1229,1229,1229,1229,0
20241007,184900,34722675,1229,1229,1229,1229,0
20241007,184800,34722675,1229,1229,1229,1229,0
20241007,184700,34722675,1229,1229,1229,1229,0
20241007,184600,34722675,1229,1229,1229,1229,0
20241007,184500,34722675,1229,1229,1229,1229,0
20241007,184400,34722675,1229,1229,1229,1229,0
20241007,184300,34722675,1229,1229,1229,1229,0
20241007,184200,34722675,1229,1229,1229,1229,0
20241007,184100,34722675,1229,1229,1229,1229,0
20241007,184000,34722675,1229,1229,1229,1229,0
20241007,183900,34722675,1229,1229,1229,1229,0
20241007,183800,34722675,1229,1229,1229,1229,1895
20241007,183700,34722675,1229,1229,1229,1229,0
20241007,183600,34722675,1229,1229,1229,1229,0
20241007,183500,34722675,1229,1229,1229,1229,0
20241007,183400,34722675,1229,1229,1229,1229,0
20241007,183300,34722675,1229,1229,1229,1229,0
20241007,183200,34722675,1229,1229,1229,1229,0
20241007,183100,34722675,1229,1229,1229,1229,0
20241007,183000,34722675,1229,1229,1229,1229,0
20241007,182900,34722675,1229,1229,1229,1229,0
20241007,182800,34722675,1229,1229,1229,1229,0
20241007,182700,34722675,1229,1229,1229,1229,0
20241007,182600,34722675,1229,1229,1229,1229,0
20241007,182500,34722675,1229,1229,1229,1229,0
20241007,182400,34722675,1229,1229,1229,1229,0
20241007,182300,34722675,1229,1229,1229,1229,0
20241007,182200,34722675,1229,1229,1229,1229,0
20241007,182100,34722675,1229,1229,1229,1229,0
20241007,182000,34722675,1229,1229,1229,1229,0
20241007,181900,34722675,1229,1229,1229,1229,0
20241007,181800,34722675,1229,1229,1229,1229,0
20241007,181700,34722675,1229,1229,1229,1229,0
20241007,181600,34722675,1229,1229,1229,1229,0
20241007,181500,34722675,1229,1229,1229,1229,0
20241007,181400,34722675,1229,1229,1229,1229,0
20241007,181300,34722675,1229,1229,1229,1229,0
20241007,181200,34722675,1229,1229,1229,1229,0
20241007,181100,34722675,1229,1229,1229,1229,0
20241007,181000,34722675,1229,1229,1229,1229,0
20241007,180900,34722675,1229,1229,1229,1229,0
20241007,180800,34722675,1229,1229,1229,1229,1895
20241007,180700,34722675,1229,1229,1229,1229,0
20241007,180600,34722675,1229,1229,1229,1229,0
20241007,180500,34722675,1229,1229,1229,1229,0
20241007,180400,34722675,1229,1229,1229,1229,0
20241007,180300,34722675,1229,1229,1229,1229,0
20241007,180200,34722675,1229,1229,1229,1229,0
20241007,180100,34722675,1229,1229,1229,1229,0
20241007,180000,34722675,1229,1229,1229,1229,0
20241007,175900,34722675,1229,1229,1229,1229,0
20241007,175800,34722675,1229,1229,1229,1229,0
20241007,175700,34722675,1229,1229,1229,1229,0
20241007,175600,34722675,1229,1229,1229,1229,0
20241007,175500,34722675,1229,1229,1229,1229,0
20241007,175400,34722675,1229,1229,1229,1229,0
20241007,175300,34722675,1229,1229,1229,1229,0
20241007,175200,34722675,1229,1229,1229,1229,0
20241007,175100,34722675,1229,1229,1229,1229,0
20241007,175000,34722675,1229,1229,1229,1229,0
20241007,174900,34722675,1229,1229,1229,1229,0
20241007,174800,34722675,1229,1229,1229,1229,0
20241007,174700,34722675,1229,1229,1229,1229,0
20241007,174600,34722675,1229,1229,1229,1229,0
20241007,174500,34722675,1229,1229,1229,1229,0
20241007,174400,34722675,1229,1229,1229,1229,0
20241007,174300,34722675,1229,1229,1229,1229,0
20241007,174200,34722675,1229,1229,1229,1229,0
20241007,174100,34722675,1229,1229,1229,1229,0
20241007,174000,34722675,1229,1229,1229,1229,0
20241007,173900,34722675,1229,1229,1229,1229,0
20241007,173800,34722675,1229,1229,1229,1229,1895
20241007,173700,34722675,1229,1229,1229,1229,0
20241007,173600,34722675,1229,1229,1229,1229,0
20241007,173500,34722675,1229,1229,1229,1229,0
20241007,173400,34722675,1229,1229,1229,1229,0
20241007,173300,34722675,1229,1229,1229,1229,0
20241007,173200,34722675,1229,1229,1229,1229,0
20241007,173100,34722675,1229,1229,1229,1229,0
20241007,173000,34722675,1229,1229,1229,1229,0
20241007,172900,34722675,1229,1229,1229,1229,0
20241007,172800,34722675,1229,1229,1229,1229,0
20241007,172700,34722675,1229,1229,1229,1229,0
20241007,172600,34722675,1229,1229,1229,1229,0
20241007,172500,34722675,1229,1229,1229,1229,0
20241007,172400,34722675,1229,1229,1229,1229,0
20241007,172300,34722675,1229,1229,1229,1229,0
20241007,172200,34722675,1229,1229,1229,1229,0
20241007,172100,34722675,1229,1229,1229,1229,0
20241007,172000,34722675,1229,1229,1229,1229,0
20241007,171900,34722675,1229,1229,1229,1229,0
20241007,171800,34722675,1229,1229,1229,1229,0
20241007,171700,34722675,1229,1229,1229,1229,0
20241007,171600,34722675,1229,1229,1229,1229,0
20241007,171500,34722675,1229,1229,1229,1229,0
20241007,171400,34722675,1229,1229,1229,1229,0
20241007,171300,34722675,1229,1229,1229,1229,0
20241007,171200,34722675,1229,1229,1229,1229,0
20241007,171100,34722675,1229,1229,1229,1229,0
20241007,171000,34722675,1229,1229,1229,1229,0
20241007,170900,34722675,1229,1229,1229,1229,0
20241007,170800,34722675,1229,1229,1229,1229,1895
20241007,170700,34722675,1229,1229,1229,1229,0
20241007,170600,34722675,1229,1229,1229,1229,0
20241007,170500,34722675,1229,1229,1229,1229,0
20241007,170400,34722675,1229,1229,1229,1229,0
20241007,170300,34722675,1229,1229,1229,1229,0
20241007,170200,34722675,1229,1229,1229,1229,0
20241007,170100,34722675,1229,1229,1229,1229,0
20241007,170000,34722675,1229,1229,1229,1229,0
20241007,165900,34722675,1229,1229,1229,1229,0
20241007,165800,34722675,1229,1229,1229,1229,0
20241007,165700,34722675,1229,1229,1229,1229,0
20241007,165600,34722675,1229,1229,1229,1229,0
20241007,165500,34722675,1229,1229,1229,1229,0
20241007,165400,34722675,1229,1229,1229,1229,0
20241007,165300,34722675,1229,1229,1229,1229,0
20241007,165200,34722675,1229,1229,1229,1229,0
20241007,165100,34722675,1229,1229,1229,1229,0
20241007,165000,34722675,1229,1229,1229,1229,0
20241007,164900,34722675,1229,1229,1229,1229,0
20241007,164800,34722675,1229,1229,1229,1229,0
20241007,164700,34722675,1229,1229,1229,1229,0
20241007,164600,34722675,1229,1229,1229,1229,0
20241007,164500,34722675,1229,1229,1229,1229,0
20241007,164400,34722675,1229,1229,1229,1229,0
20241007,164300,34722675,1229,1229,1229,1229,0
20241007,164200,34722675,1229,1229,1229,1229,0
20241007,164100,34722675,1229,1229,1229,1229,0
20241007,164000,34722675,1229,1229,1229,1229,0
20241007,163900,34722675,1229,1229,1229,1229,0
20241007,163800,34722675,1229,1229,1229,1229,1895
20241007,163700,34722675,1229,1229,1229,1229,0
20241007,163600,34722675,1229,1229,1229,1229,0
20241007,163500,34722675,1229,1229,1229,1229,0
20241007,163400,34722675,1229,1229,1229,1229,0
20241007,163300,34722675,1229,1229,1229,1229,0
20241007,163200,34722675,1229,1229,1229,1229,0
20241007,163100,34722675,1229,1229,1229,1229,0
20241007,163000,34722675,1229,1229,1229,1229,0
20241007,162900,34722675,1229,1229,1229,1229,0
20241007,162800,34722675,1229,1229,1229,1229,0
20241007,162700,34722675,1229,1229,1229,1229,0
20241007,162600,34722675,1229,1229,1229,1229,0
20241007,162500,34722675,1229,1229,1229,1229,0
20241007,162400,34722675,1229,1229,1229,1229,0
20241007,162300,34722675,1229,1229,1229,1229,0
20241007,162200,34722675,1229,1229,1229,1229,0
20241007,162100,34722675,1229,1229,1229,1229,0
20241007,162000,34722675,1229,1229,1229,1229,0
20241007,161900,34722675,1229,1229,1229,1229,0
20241007,161800,34722675,1229,1229,1229,1229,0
20241007,161700,34722675,1229,1229,1229,1229,0
20241007,161600,34722675,1229,1229,1229,1229,0
20241007,161500,34722675,1229,1229,1229,1229,0
20241007,161400,34722675,1229,1229,1229,1229,0
20241007,161300,34722675,1229,1229,1229,1229,0
20241007,161200,34722675,1229,1229,1229,1229,0
20241007,161100,34722675,1229,1229,1229,1229,0
20241007,161000,34722675,1229,1229,1229,1229,0
20241007,160900,34722675,1229,1229,1229,1229,0
20241007,160800,34722675,1229,1229,1229,1229,1895
20241007,160700,34722675,1229,1229,1229,1229,0
20241007,160600,34722675,1229,1229,1229,1229,0
20241007,160500,34722675,1229,1229,1229,1229,0
20241007,160400,34722675,1229,1229,1229,1229,0
20241007,160300,34722675,1229,1229,1229,1229,0
20241007,160200,34722675,1229,1229,1229,1229,0
20241007,160100,34722675,1229,1229,1229,1229,0
20241007,160000,34722675,1229,1229,1229,1229,0
20241007,155900,34722675,1229,1229,1229,1229,0
20241007,155800,34722675,1229,1229,1229,1229,0
20241007,155700,34722675,1229,1229,1229,1229,0
20241007,155600,34722675,1229,1229,1229,1229,0
20241007,155500,34722675,1229,1229,1229,1229,0
20241007,155400,34722675,1229,1229,1229,1229,0
20241007,155300,34722675,1229,1229,1229,1229,0
20241007,155200,34722675,1229,1229,1229,1229,0
20241007,155100,34722675,1229,1229,1229,1229,0
20241007,155000,34722675,1229,1229,1229,1229,0
20241007,154900,34722675,1229,1229,1229,1229,0
20241007,154800,34722675,1229,1229,1229,1229,0
20241007,154700,34722675,1229,1229,1229,1229,0
20241007,154600,34722675,1229,1229,1229,1229,0
20241007,154500,34722675,1229,1229,1229,1229,0
20241007,154400,34722675,1229,1229,1229,1229,0
20241007,154300,34722675,1229,1229,1229,1229,0
20241007,154200,34722675,1229,1229,1229,1229,0
20241007,154100,34722675,1229,1229,1229,1229,0
20241007,154000,34722675,1229,1229,1229,1229,0
20241007,153900,34722675,1229,1229,1229,1229,0
20241007,153800,34722675,1229,1229,1229,1229,1895
20241007,153700,34722675,1229,1229,1229,1229,0
20241007,153600,34722675,1229,1229,1229,1229,0
20241007,153500,34722675,1229,1229,1229,1229,0
20241007,153400,34722675,1229,1229,1229,1229,0
20241007,153300,34722675,1229,1229,1229,1229,0
20241007,153200,34722675,1229,1229,1229,1229,0
20241007,153100,34722675,1229,1229,1229,1229,0
20241007,153000,34722675,1229,1229,1229,1229,1895
20241007,152900,32393720,1233,1233,1233,1233,0
20241007,152800,32393720,1233,1233,1233,1233,0
20241007,152700,32393720,1233,1233,1233,1233,0
20241007,152600,32393720,1233,1233,1233,1233,0
20241007,152500,32393720,1233,1233,1233,1233,0
20241007,152400,32393720,1233,1233,1233,1233,0
20241007,152300,32393720,1233,1233,1233,1233,0
20241007,152200,32393720,1233,1233,1233,1233,0
20241007,152100,32393720,1233,1233,1233,1233,0
20241007,152000,32393720,1233,1233,1233,1233,0
20241007,151900,32393720,1233,1233,1233,1233,5
20241007,151800,32387555,1233,1233,1233,1233,0
20241007,151700,32387555,1233,1233,1233,1233,0
20241007,151600,32387555,1233,1233,1233,1233,0
20241007,151500,32387555,1233,1233,1233,1233,0
20241007,151400,32387555,1233,1233,1233,1233,0
20241007,151300,32387555,1233,1233,1233,1233,0
20241007,151200,32387555,1233,1233,1233,1233,0
20241007,151100,32387555,1233,1233,1233,1233,0
20241007,151000,32387555,1233,1233,1233,1233,5
20241007,150900,32381390,1233,1233,1233,1233,0
20241007,150800,32381390,1233,1233,1233,1233,0
20241007,150700,32381390,1233,1233,1233,1233,0
20241007,150600,32381390,1233,1233,1233,1233,486
20241007,150500,31782152,1233,1233,1233,1233,0
20241007,150400,31782152,1233,1233,1233,1233,0
20241007,150300,31782152,1233,1233,1233,1233,0
20241007,150200,31782152,1233,1233,1233,1233,0
20241007,150100,31782152,1233,1233,1233,1233,0
20241007,150000,31782152,1233,1233,1233,1233,0
20241007,145900,31782152,1233,1233,1233,1233,0
20241007,145800,31782152,1233,1233,1233,1233,0
20241007,145700,31782152,1233,1233,1233,1233,0
20241007,145600,31782152,1233,1233,1233,1233,0
20241007,145500,31782152,1233,1233,1233,1233,0
20241007,145400,31782152,1233,1233,1233,1233,0
20241007,145300,31782152,1233,1233,1233,1233,0
20241007,145200,31782152,1233,1233,1233,1233,0
20241007,145100,31782152,1233,1233,1233,1233,0
20241007,145000,31782152,1233,1233,1233,1233,0
20241007,144900,31782152,1233,1233,1233,1233,0
20241007,144800,31782152,1233,1233,1233,1233,0
20241007,144700,31782152,1233,1233,1233,1233,0
20241007,144600,31782152,1233,1233,1233,1233,0
20241007,144500,31782152,1233,1233,1233,1233,37
20241007,144400,31736531,1233,1233,1233,1233,15
20241007,144300,31718036,1233,1233,1233,1233,0
20241007,144200,31718036,1233,1233,1233,1233,0
20241007,144100,31718036,1233,1233,1233,1233,0
20241007,144000,31718036,1233,1233,1233,1233,1
20241007,143900,31716803,1233,1233,1233,1233,0
20241007,143800,31716803,1233,1233,1233,1233,0
20241007,143700,31716803,1233,1233,1233,1233,0
20241007,143600,31716803,1233,1233,1233,1233,0
20241007,143500,31716803,1233,1233,1233,1233,0
20241007,143400,31716803,1233,1233,1233,1233,0
20241007,143300,31716803,1233,1233,1233,1233,0
20241007,143200,31716803,1233,1233,1233,1233,11
20241007,143100,31703240,1230,1233,1233,1230,510
20241007,143000,31075885,1233,1230,1233,1230,818
20241007,142900,30069730,1230,1233,1233,1230,1391
20241007,142800,28358071,1233,1233,1233,1231,1105
20241007,142700,26997469,1233,1233,1233,1233,0
20241007,142600,26997469,1233,1233,1233,1233,0
20241007,142500,26997469,1233,1233,1233,1233,0
20241007,142400,26997469,1233,1233,1233,1233,0
20241007,142300,26997469,1233,1233,1233,1233,0
20241007,142200,26997469,1233,1233,1233,1233,0
20241007,142100,26997469,1233,1233,1233,1233,0
20241007,142000,26997469,1233,1233,1233,1233,0
20241007,141900,26997469,1233,1233,1233,1233,0
20241007,141800,26997469,1233,1233,1233,1233,0
20241007,141700,26997469,1233,1233,1233,1233,0
20241007,141600,26997469,1233,1233,1233,1233,1
20241007,141500,26996236,1233,1233,1233,1233,0
20241007,141400,26996236,1233,1233,1233,1233,0
20241007,141300,26996236,1233,1230,1233,1230,1028
20241007,141200,25731198,1230,1233,1233,1230,269
20241007,141100,25400178,1233,1232,1233,1232,118
20241007,141000,25254785,1233,1232,1233,1230,1025
20241007,140900,23993524,1233,1233,1233,1233,5
20241007,140800,23987359,1233,1233,1233,1233,46
20241007,140700,23930641,1233,1230,1233,1230,1253
20241007,140600,22387244,1231,1231,1231,1231,0
20241007,140500,22387244,1231,1230,1231,1227,1005
20241007,140400,21153886,1232,1232,1232,1232,0
20241007,140300,21153886,1232,1232,1232,1232,0
20241007,140200,21153886,1232,1231,1232,1231,128
20241007,140100,20996205,1232,1232,1232,1232,3
20241007,140000,20992509,1228,1231,1231,1228,1000
20241007,135900,19764148,1232,1232,1232,1232,0
20241007,135800,19764148,1232,1232,1232,1232,0
20241007,135700,19764148,1232,1232,1232,1232,8
20241007,135600,19754292,1230,1231,1231,1230,130
20241007,135500,19594296,1232,1232,1232,1232,5
20241007,135400,19588136,1231,1231,1231,1231,30
20241007,135300,19551206,1232,1232,1232,1232,0
20241007,135200,19551206,1232,1232,1232,1232,0
20241007,135100,19551206,1232,1232,1232,1232,0
20241007,135000,19551206,1232,1232,1232,1232,0
20241007,134900,19551206,1232,1232,1232,1232,0
20241007,134800,19551206,1232,1232,1232,1232,6
20241007,134700,19543814,1232,1232,1232,1232,0
20241007,134600,19543814,1232,1232,1232,1232,0
20241007,134500,19543814,1232,1232,1232,1232,0
20241007,134400,19543814,1232,1232,1232,1232,0
20241007,134300,19543814,1232,1230,1232,1229,513
20241007,134200,18913243,1232,1232,1232,1232,0
20241007,134100,18913243,1232,1232,1232,1232,0
20241007,134000,18913243,1232,1232,1232,1232,0
20241007,133900,18913243,1232,1232,1232,1232,0
20241007,133800,18913243,1232,1232,1232,1232,0
20241007,133700,18913243,1232,1232,1232,1232,5
20241007,133600,18907083,1232,1232,1232,1232,0
20241007,133500,18907083,1232,1231,1232,1230,502
20241007,133400,18289567,1232,1232,1232,1232,1
20241007,133300,18288335,1232,1232,1232,1232,0
20241007,133200,18288335,1232,1232,1232,1232,0
20241007,133100,18288335,1232,1232,1232,1232,0
20241007,133000,18288335,1232,1232,1232,1232,3
20241007,132900,18284639,1232,1232,1232,1232,5
20241007,132800,18278479,1232,1232,1232,1232,9
20241007,132700,18267391,1232,1229,1232,1228,1352
20241007,132600,16605383,1229,1224,1229,1224,932
20241007,132500,15464575,1223,1222,1224,1222,202
20241007,132400,15217625,1222,1217,1222,1217,17
20241007,132300,15196926,1223,1223,1223,1223,0
20241007,132200,15196926,1223,1223,1223,1223,0
20241007,132100,15196926,1223,1223,1223,1223,0
20241007,132000,15196926,1223,1223,1223,1223,0
20241007,131900,15196926,1223,1223,1223,1223,0
20241007,131800,15196926,1223,1223,1223,1223,0
20241007,131700,15196926,1223,1223,1223,1223,0
20241007,131600,15196926,1223,1223,1223,1223,1
20241007,131500,15195703,1223,1223,1223,1223,5
20241007,131400,15189588,1223,1221,1224,1221,254
20241007,131300,14879072,1223,1223,1223,1223,5
20241007,131200,14872957,1223,1223,1223,1223,2
20241007,131100,14870511,1226,1226,1226,1226,0
20241007,131000,14870511,1226,1226,1226,1226,0
20241007,130900,14870511,1226,1226,1226,1226,4
20241007,130800,14865607,1226,1226,1226,1226,0
20241007,130700,14865607,1226,1226,1226,1226,0
20241007,130600,14865607,1226,1226,1226,1226,6
20241007,130500,14858251,1228,1228,1228,1228,0
20241007,130400,14858251,1228,1228,1228,1228,0
20241007,130300,14858251,1228,1228,1228,1228,0
20241007,130200,14858251,1228,1217,1228,1217,902
20241007,130100,13760495,1228,1228,1228,1228,3
20241007,130000,13756811,1216,1224,1224,1216,300
20241007,125900,13390764,1231,1231,1231,1231,0
20241007,125800,13390764,1231,1231,1231,1231,0
20241007,125700,13390764,1231,1231,1231,1231,0
20241007,125600,13390764,1231,1231,1231,1231,0
20241007,125500,13390764,1231,1231,1231,1231,1
20241007,125400,13389533,1231,1231,1231,1231,0
20241007,125300,13389533,1231,1231,1231,1231,0
20241007,125200,13389533,1231,1231,1231,1231,0
20241007,125100,13389533,1231,1231,1231,1231,0
20241007,125000,13389533,1231,1231,1231,1231,0
20241007,124900,13389533,1231,1231,1231,1231,0
20241007,124800,13389533,1231,1231,1231,1231,0
20241007,124700,13389533,1231,1231,1231,1231,0
20241007,124600,13389533,1231,1231,1231,1231,0
20241007,124500,13389533,1231,1231,1231,1231,0
20241007,124400,13389533,1231,1231,1231,1231,0
20241007,124300,13389533,1231,1231,1231,1231,8
20241007,124200,13379685,1231,1231,1231,1231,0
20241007,124100,13379685,1231,1219,1232,1219,592
20241007,124000,12657364,1216,1219,1219,1216,418
20241007,123900,12148570,1220,1230,1230,1220,2799
20241007,123800,8719947,1230,1230,1230,1230,0
20241007,123700,8719947,1230,1230,1230,1230,5
20241007,123600,8713797,1232,1232,1232,1232,0
20241007,123500,8713797,1232,1232,1232,1232,0
20241007,123400,8713797,1232,1232,1232,1232,0
20241007,123300,8713797,1232,1232,1232,1232,0
20241007,123200,8713797,1232,1232,1232,1232,1
20241007,123100,8712565,1232,1232,1232,1232,0
20241007,123000,8712565,1232,1232,1232,1232,0
20241007,122900,8712565,1232,1232,1232,1232,0
20241007,122800,8712565,1232,1232,1232,1232,0
20241007,122700,8712565,1232,1231,1232,1231,7
20241007,122600,8703945,1232,1232,1232,1232,0
20241007,122500,8703945,1232,1232,1232,1232,0
20241007,122400,8703945,1232,1232,1232,1232,0
20241007,122300,8703945,1232,1232,1232,1232,0
20241007,122200,8703945,1232,1232,1232,1232,0
20241007,122100,8703945,1232,1232,1232,1232,0
20241007,122000,8703945,1232,1232,1232,1232,0
20241007,121900,8703945,1232,1232,1232,1232,0
20241007,121800,8703945,1232,1232,1232,1232,0
20241007,121700,8703945,1232,1232,1232,1232,0
20241007,121600,8703945,1232,1232,1232,1232,0
20241007,121500,8703945,1232,1232,1232,1232,0
20241007,121400,8703945,1232,1232,1232,1232,0
20241007,121300,8703945,1232,1232,1232,1232,0
20241007,121200,8703945,1232,1232,1232,1232,0
20241007,121100,8703945,1232,1232,1232,1232,0
20241007,121000,8703945,1232,1232,1232,1232,0
20241007,120900,8703945,1232,1232,1232,1232,0
20241007,120800,8703945,1232,1232,1232,1232,0
20241007,120700,8703945,1232,1232,1232,1232,0
20241007,120600,8703945,1232,1232,1232,1232,0
20241007,120500,8703945,1232,1232,1232,1232,0
20241007,120400,8703945,1232,1232,1232,1232,0
20241007,120300,8703945,1232,1232,1232,1232,0
20241007,120200,8703945,1232,1232,1232,1232,0
20241007,120100,8703945,1232,1232,1232,1232,0
20241007,120000,8703945,1232,1232,1232,1232,0
20241007,115900,8703945,1232,1232,1232,1232,0
20241007,115800,8703945,1232,1232,1232,1232,0
20241007,115700,8703945,1232,1232,1232,1232,34
20241007,115600,8662057,1232,1232,1232,1232,1
20241007,115500,8660825,1230,1230,1230,1230,0
20241007,115400,8660825,1230,1230,1230,1230,0
20241007,115300,8660825,1230,1231,1231,1230,20
20241007,115200,8636207,1232,1232,1232,1232,0
20241007,115100,8636207,1232,1232,1232,1232,0
20241007,115000,8636207,1232,1232,1232,1232,0
20241007,114900,8636207,1232,1231,1232,1231,184
20241007,114800,8409701,1231,1231,1231,1231,2
20241007,114700,8407239,1232,1232,1232,1232,0
20241007,114600,8407239,1232,1232,1232,1232,0
20241007,114500,8407239,1232,1232,1232,1232,0
20241007,114400,8407239,1232,1232,1232,1232,0
20241007,114300,8407239,1232,1232,1232,1232,0
20241007,114200,8407239,1232,1232,1232,1232,0
20241007,114100,8407239,1232,1232,1232,1232,0
20241007,114000,8407239,1232,1232,1232,1232,0
20241007,113900,8407239,1232,1232,1232,1232,0
20241007,113800,8407239,1232,1232,1232,1232,0
20241007,113700,8407239,1232,1232,1232,1232,0
20241007,113600,8407239,1232,1232,1232,1232,0
20241007,113500,8407239,1232,1232,1232,1232,0
20241007,113400,8407239,1232,1232,1232,1232,0
20241007,113300,8407239,1232,1232,1232,1232,0
20241007,113200,8407239,1232,1232,1232,1232,0
20241007,113100,8407239,1232,1232,1232,1232,0
20241007,113000,8407239,1232,1232,1232,1232,0
20241007,112900,8407239,1232,1232,1232,1232,0
20241007,112800,8407239,1232,1232,1232,1232,0
20241007,112700,8407239,1232,1232,1232,1232,0
20241007,112600,8407239,1232,1232,1232,1232,0
20241007,112500,8407239,1232,1232,1232,1232,0
20241007,112400,8407239,1232,1232,1232,1232,0
20241007,112300,8407239,1232,1232,1232,1232,0
20241007,112200,8407239,1232,1232,1232,1232,0
20241007,112100,8407239,1232,1232,1232,1232,0
20241007,112000,8407239,1232,1232,1232,1232,0
20241007,111900,8407239,1232,1232,1232,1232,0
20241007,111800,8407239,1232,1232,1232,1232,0
20241007,111700,8407239,1232,1232,1232,1232,0
20241007,111600,8407239,1232,1232,1232,1232,0
20241007,111500,8407239,1232,1232,1232,1232,0
20241007,111400,8407239,1232,1232,1232,1232,0
20241007,111300,8407239,1232,1232,1232,1232,0
20241007,111200,8407239,1232,1232,1232,1232,0
20241007,111100,8407239,1232,1232,1232,1232,0
20241007,111000,8407239,1232,1232,1232,1232,0
20241007,110900,8407239,1232,1232,1232,1232,0
20241007,110800,8407239,1232,1231,1232,1231,40
20241007,110700,8357994,1233,1233,1233,1233,0
20241007,110600,8357994,1233,1233,1233,1233,0
20241007,110500,8357994,1233,1233,1233,1233,0
20241007,110400,8357994,1233,1233,1233,1233,0
20241007,110300,8357994,1233,1229,1233,1229,31
20241007,110200,8319836,1229,1231,1231,1229,136
20241007,110100,8152660,1233,1233,1233,1233,0
20241007,110000,8152660,1233,1233,1233,1233,0
20241007,105900,8152660,1233,1233,1233,1233,0
20241007,105800,8152660,1233,1233,1233,1233,0
20241007,105700,8152660,1233,1233,1233,1233,0
20241007,105600,8152660,1233,1233,1233,1233,20
20241007,105500,8128000,1233,1233,1233,1233,0
20241007,105400,8128000,1233,1233,1233,1233,0
20241007,105300,8128000,1233,1233,1233,1233,0
20241007,105200,8128000,1233,1233,1233,1233,0
20241007,105100,8128000,1233,1233,1233,1233,0
20241007,105000,8128000,1233,1233,1233,1233,0
20241007,104900,8128000,1233,1233,1233,1233,172
20241007,104800,7915924,1233,1233,1233,1233,0
20241007,104700,7915924,1233,1233,1233,1233,0
20241007,104600,7915924,1233,1233,1233,1233,0
20241007,104500,7915924,1233,1233,1233,1233,0
20241007,104400,7915924,1233,1233,1233,1233,0
20241007,104300,7915924,1233,1233,1233,1233,0
20241007,104200,7915924,1233,1233,1233,1233,0
20241007,104100,7915924,1233,1233,1233,1233,80
20241007,104000,7817284,1233,1233,1233,1233,0
20241007,103900,7817284,1233,1233,1233,1233,0
20241007,103800,7817284,1233,1233,1233,1233,0
20241007,103700,7817284,1233,1233,1233,1233,5
20241007,103600,7811119,1233,1233,1233,1233,25
20241007,103500,7780294,1233,1233,1233,1233,0
20241007,103400,7780294,1233,1233,1233,1233,0
20241007,103300,7780294,1233,1233,1233,1233,0
20241007,103200,7780294,1233,1233,1233,1233,0
20241007,103100,7780294,1233,1233,1233,1233,0
20241007,103000,7780294,1233,1233,1233,1233,0
20241007,102900,7780294,1233,1233,1233,1233,0
20241007,102800,7780294,1233,1233,1233,1233,0
20241007,102700,7780294,1233,1233,1233,1233,0
20241007,102600,7780294,1233,1233,1233,1233,0
20241007,102500,7780294,1233,1233,1233,1233,0
20241007,102400,7780294,1233,1233,1233,1233,54
20241007,102300,7713712,1233,1233,1233,1233,2
20241007,102200,7711246,1233,1231,1233,1231,37
20241007,102100,7665631,1233,1233,1233,1233,0
20241007,102000,7665631,1233,1233,1233,1233,0
20241007,101900,7665631,1233,1233,1233,1233,0
20241007,101800,7665631,1233,1231,1233,1231,22
20241007,101700,7638535,1233,1233,1233,1233,0
20241007,101600,7638535,1233,1233,1233,1233,0
20241007,101500,7638535,1233,1233,1233,1233,8
20241007,101400,7628671,1233,1233,1233,1233,0
20241007,101300,7628671,1233,1233,1233,1233,0
20241007,101200,7628671,1233,1233,1233,1233,0
20241007,101100,7628671,1233,1233,1233,1233,38
20241007,101000,7581817,1233,1233,1233,1233,0
20241007,100900,7581817,1233,1233,1233,1233,0
20241007,100800,7581817,1233,1233,1233,1233,41
20241007,100700,7531264,1233,1233,1233,1233,0
20241007,100600,7531264,1233,1229,1233,1229,1252
20241007,100500,5992180,1229,1227,1229,1227,109
20241007,100400,5858431,1227,1227,1227,1227,3
20241007,100300,5854750,1227,1227,1227,1227,0
20241007,100200,5854750,1227,1227,1227,1227,0
20241007,100100,5854750,1227,1226,1227,1225,40
20241007,100000,5805727,1227,1227,1227,1227,3
20241007,095900,5802046,1229,1229,1229,1229,0
20241007,095800,5802046,1229,1229,1229,1229,0
20241007,095700,5802046,1229,1229,1229,1229,0
20241007,095600,5802046,1229,1228,1229,1228,8
20241007,095500,5792219,1229,1229,1229,1229,0
20241007,095400,5792219,1229,1229,1229,1229,10
20241007,095300,5779929,1229,1229,1229,1229,192
20241007,095200,5543961,1229,1229,1229,1229,0
20241007,095100,5543961,1229,1229,1229,1229,1
20241007,095000,5542732,1229,1229,1229,1229,0
20241007,094900,5542732,1229,1229,1229,1229,0
20241007,094800,5542732,1229,1229,1229,1229,0
20241007,094700,5542732,1229,1229,1229,1229,1
20241007,094600,5541503,1229,1229,1229,1229,6
20241007,094500,5534129,1228,1228,1228,1228,0
20241007,094400,5534129,1228,1228,1228,1228,0
20241007,094300,5534129,1228,1228,1228,1228,0
20241007,094200,5534129,1228,1228,1228,1228,11
20241007,094100,5520621,1229,1229,1229,1229,0
20241007,094000,5520621,1229,1229,1229,1229,0
20241007,093900,5520621,1229,1229,1229,1229,0
20241007,093800,5520621,1229,1229,1229,1229,0
20241007,093700,5520621,1229,1229,1229,1229,0
20241007,093600,5520621,1229,1228,1229,1228,51
20241007,093500,5457992,1232,1232,1232,1232,0
20241007,093400,5457992,1232,1232,1232,1232,0
20241007,093300,5457992,1232,1232,1232,1232,0
20241007,093200,5457992,1232,1232,1232,1232,0
20241007,093100,5457992,1232,1232,1232,1232,0
20241007,093000,5457992,1232,1232,1232,1232,0
20241007,092900,5457992,1232,1232,1232,1232,0
20241007,092800,5457992,1232,1232,1232,1232,0
20241007,092700,5457992,1232,1231,1232,1231,28
20241007,092600,5423522,1232,1232,1232,1232,0
20241007,092500,5423522,1232,1232,1232,1232,0
20241007,092400,5423522,1232,1232,1232,1232,0
20241007,092300,5423522,1232,1232,1232,1232,0
20241007,092200,5423522,1232,1232,1232,1232,0
20241007,092100,5423522,1232,1232,1232,1232,0
20241007,092000,5423522,1232,1232,1232,1232,0
20241007,091900,5423522,1232,1232,1232,1232,0
20241007,091800,5423522,1232,1232,1232,1232,1
20241007,091700,5422290,1232,1232,1232,1232,1
20241007,091600,5421058,1226,1226,1226,1226,0
20241007,091500,5421058,1226,1226,1226,1226,1
20241007,091400,5419832,1232,1232,1232,1232,0
20241007,091300,5419832,1232,1232,1232,1232,0
20241007,091200,5419832,1232,1232,1232,1232,0
20241007,091100,5419832,1232,1232,1232,1232,1
20241007,091000,5418600,1227,1227,1227,1227,0
20241007,090900,5418600,1227,1227,1227,1227,0
20241007,090800,5418600,1227,1227,1227,1227,243
20241007,090700,5120439,1228,1233,1233,1228,1148
20241007,090600,3706592,1234,1234,1234,1234,8
20241007,090500,3696720,1234,1240,1240,1234,140
20241007,090400,3523332,1240,1240,1240,1240,29
20241007,090300,3487372,1240,1240,1240,1240,0
20241007,090200,3487372,1240,1241,1241,1240,324
20241007,090100,3085512,1285,1284,1285,1284,10
20241007,090000,3072666,1284,1233,1290,1233,2490