KissMeData/012200/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190000,32520682,1546,1546,1546,1546,57
20241007,185900,32520682,1546,1546,1546,1546,0
20241007,185800,32520682,1546,1546,1546,1546,0
20241007,185700,32520682,1546,1546,1546,1546,0
20241007,185600,32520682,1546,1546,1546,1546,0
20241007,185500,32520682,1546,1546,1546,1546,0
20241007,185400,32520682,1546,1546,1546,1546,0
20241007,185300,32520682,1546,1546,1546,1546,0
20241007,185200,32520682,1546,1546,1546,1546,0
20241007,185100,32520682,1546,1546,1546,1546,0
20241007,185000,32520682,1546,1546,1546,1546,0
20241007,184900,32520682,1546,1546,1546,1546,0
20241007,184800,32520682,1546,1546,1546,1546,0
20241007,184700,32520682,1546,1546,1546,1546,0
20241007,184600,32520682,1546,1546,1546,1546,0
20241007,184500,32520682,1546,1546,1546,1546,0
20241007,184400,32520682,1546,1546,1546,1546,0
20241007,184300,32520682,1546,1546,1546,1546,0
20241007,184200,32520682,1546,1546,1546,1546,0
20241007,184100,32520682,1546,1546,1546,1546,0
20241007,184000,32520682,1546,1546,1546,1546,0
20241007,183900,32520682,1546,1546,1546,1546,0
20241007,183800,32520682,1546,1546,1546,1546,0
20241007,183700,32520682,1546,1546,1546,1546,0
20241007,183600,32520682,1546,1546,1546,1546,0
20241007,183500,32520682,1546,1546,1546,1546,0
20241007,183400,32520682,1546,1546,1546,1546,0
20241007,183300,32520682,1546,1546,1546,1546,0
20241007,183200,32520682,1546,1546,1546,1546,0
20241007,183100,32520682,1546,1546,1546,1546,0
20241007,183000,32520682,1546,1546,1546,1546,57
20241007,182900,32520682,1546,1546,1546,1546,0
20241007,182800,32520682,1546,1546,1546,1546,0
20241007,182700,32520682,1546,1546,1546,1546,0
20241007,182600,32520682,1546,1546,1546,1546,0
20241007,182500,32520682,1546,1546,1546,1546,0
20241007,182400,32520682,1546,1546,1546,1546,0
20241007,182300,32520682,1546,1546,1546,1546,0
20241007,182200,32520682,1546,1546,1546,1546,0
20241007,182100,32520682,1546,1546,1546,1546,0
20241007,182000,32520682,1546,1546,1546,1546,0
20241007,181900,32520682,1546,1546,1546,1546,0
20241007,181800,32520682,1546,1546,1546,1546,0
20241007,181700,32520682,1546,1546,1546,1546,0
20241007,181600,32520682,1546,1546,1546,1546,0
20241007,181500,32520682,1546,1546,1546,1546,0
20241007,181400,32520682,1546,1546,1546,1546,0
20241007,181300,32520682,1546,1546,1546,1546,0
20241007,181200,32520682,1546,1546,1546,1546,0
20241007,181100,32520682,1546,1546,1546,1546,0
20241007,181000,32520682,1546,1546,1546,1546,0
20241007,180900,32520682,1546,1546,1546,1546,0
20241007,180800,32520682,1546,1546,1546,1546,0
20241007,180700,32520682,1546,1546,1546,1546,0
20241007,180600,32520682,1546,1546,1546,1546,0
20241007,180500,32520682,1546,1546,1546,1546,0
20241007,180400,32520682,1546,1546,1546,1546,0
20241007,180300,32520682,1546,1546,1546,1546,0
20241007,180200,32520682,1546,1546,1546,1546,0
20241007,180100,32520682,1546,1546,1546,1546,0
20241007,180000,32520682,1546,1546,1546,1546,57
20241007,175900,32520682,1546,1546,1546,1546,0
20241007,175800,32520682,1546,1546,1546,1546,0
20241007,175700,32520682,1546,1546,1546,1546,0
20241007,175600,32520682,1546,1546,1546,1546,0
20241007,175500,32520682,1546,1546,1546,1546,0
20241007,175400,32520682,1546,1546,1546,1546,0
20241007,175300,32520682,1546,1546,1546,1546,0
20241007,175200,32520682,1546,1546,1546,1546,0
20241007,175100,32520682,1546,1546,1546,1546,0
20241007,175000,32520682,1546,1546,1546,1546,0
20241007,174900,32520682,1546,1546,1546,1546,0
20241007,174800,32520682,1546,1546,1546,1546,0
20241007,174700,32520682,1546,1546,1546,1546,0
20241007,174600,32520682,1546,1546,1546,1546,0
20241007,174500,32520682,1546,1546,1546,1546,0
20241007,174400,32520682,1546,1546,1546,1546,0
20241007,174300,32520682,1546,1546,1546,1546,0
20241007,174200,32520682,1546,1546,1546,1546,0
20241007,174100,32520682,1546,1546,1546,1546,0
20241007,174000,32520682,1546,1546,1546,1546,0
20241007,173900,32520682,1546,1546,1546,1546,0
20241007,173800,32520682,1546,1546,1546,1546,0
20241007,173700,32520682,1546,1546,1546,1546,0
20241007,173600,32520682,1546,1546,1546,1546,0
20241007,173500,32520682,1546,1546,1546,1546,0
20241007,173400,32520682,1546,1546,1546,1546,0
20241007,173300,32520682,1546,1546,1546,1546,0
20241007,173200,32520682,1546,1546,1546,1546,0
20241007,173100,32520682,1546,1546,1546,1546,0
20241007,173000,32520682,1546,1546,1546,1546,57
20241007,172900,32520682,1546,1546,1546,1546,0
20241007,172800,32520682,1546,1546,1546,1546,0
20241007,172700,32520682,1546,1546,1546,1546,0
20241007,172600,32520682,1546,1546,1546,1546,0
20241007,172500,32520682,1546,1546,1546,1546,0
20241007,172400,32520682,1546,1546,1546,1546,0
20241007,172300,32520682,1546,1546,1546,1546,0
20241007,172200,32520682,1546,1546,1546,1546,0
20241007,172100,32520682,1546,1546,1546,1546,0
20241007,172000,32520682,1546,1546,1546,1546,0
20241007,171900,32520682,1546,1546,1546,1546,0
20241007,171800,32520682,1546,1546,1546,1546,0
20241007,171700,32520682,1546,1546,1546,1546,0
20241007,171600,32520682,1546,1546,1546,1546,0
20241007,171500,32520682,1546,1546,1546,1546,0
20241007,171400,32520682,1546,1546,1546,1546,0
20241007,171300,32520682,1546,1546,1546,1546,0
20241007,171200,32520682,1546,1546,1546,1546,0
20241007,171100,32520682,1546,1546,1546,1546,0
20241007,171000,32520682,1546,1546,1546,1546,0
20241007,170900,32520682,1546,1546,1546,1546,0
20241007,170800,32520682,1546,1546,1546,1546,0
20241007,170700,32520682,1546,1546,1546,1546,0
20241007,170600,32520682,1546,1546,1546,1546,0
20241007,170500,32520682,1546,1546,1546,1546,0
20241007,170400,32520682,1546,1546,1546,1546,0
20241007,170300,32520682,1546,1546,1546,1546,0
20241007,170200,32520682,1546,1546,1546,1546,0
20241007,170100,32520682,1546,1546,1546,1546,0
20241007,170000,32520682,1546,1546,1546,1546,57
20241007,165900,32520682,1546,1546,1546,1546,0
20241007,165800,32520682,1546,1546,1546,1546,0
20241007,165700,32520682,1546,1546,1546,1546,0
20241007,165600,32520682,1546,1546,1546,1546,0
20241007,165500,32520682,1546,1546,1546,1546,0
20241007,165400,32520682,1546,1546,1546,1546,0
20241007,165300,32520682,1546,1546,1546,1546,0
20241007,165200,32520682,1546,1546,1546,1546,0
20241007,165100,32520682,1546,1546,1546,1546,0
20241007,165000,32520682,1546,1546,1546,1546,0
20241007,164900,32520682,1546,1546,1546,1546,0
20241007,164800,32520682,1546,1546,1546,1546,0
20241007,164700,32520682,1546,1546,1546,1546,0
20241007,164600,32520682,1546,1546,1546,1546,0
20241007,164500,32520682,1546,1546,1546,1546,0
20241007,164400,32520682,1546,1546,1546,1546,0
20241007,164300,32520682,1546,1546,1546,1546,0
20241007,164200,32520682,1546,1546,1546,1546,0
20241007,164100,32520682,1546,1546,1546,1546,0
20241007,164000,32520682,1546,1546,1546,1546,0
20241007,163900,32520682,1546,1546,1546,1546,0
20241007,163800,32520682,1546,1546,1546,1546,0
20241007,163700,32520682,1546,1546,1546,1546,0
20241007,163600,32520682,1546,1546,1546,1546,0
20241007,163500,32520682,1546,1546,1546,1546,0
20241007,163400,32520682,1546,1546,1546,1546,0
20241007,163300,32520682,1546,1546,1546,1546,0
20241007,163200,32520682,1546,1546,1546,1546,0
20241007,163100,32520682,1546,1546,1546,1546,0
20241007,163000,32520682,1546,1546,1546,1546,57
20241007,162900,32520682,1546,1546,1546,1546,0
20241007,162800,32520682,1546,1546,1546,1546,0
20241007,162700,32520682,1546,1546,1546,1546,0
20241007,162600,32520682,1546,1546,1546,1546,0
20241007,162500,32520682,1546,1546,1546,1546,0
20241007,162400,32520682,1546,1546,1546,1546,0
20241007,162300,32520682,1546,1546,1546,1546,0
20241007,162200,32520682,1546,1546,1546,1546,0
20241007,162100,32520682,1546,1546,1546,1546,0
20241007,162000,32520682,1546,1546,1546,1546,0
20241007,161900,32520682,1546,1546,1546,1546,0
20241007,161800,32520682,1546,1546,1546,1546,0
20241007,161700,32520682,1546,1546,1546,1546,0
20241007,161600,32520682,1546,1546,1546,1546,0
20241007,161500,32520682,1546,1546,1546,1546,0
20241007,161400,32520682,1546,1546,1546,1546,0
20241007,161300,32520682,1546,1546,1546,1546,0
20241007,161200,32520682,1546,1546,1546,1546,0
20241007,161100,32520682,1546,1546,1546,1546,0
20241007,161000,32520682,1546,1546,1546,1546,0
20241007,160900,32520682,1546,1546,1546,1546,0
20241007,160800,32520682,1546,1546,1546,1546,0
20241007,160700,32520682,1546,1546,1546,1546,0
20241007,160600,32520682,1546,1546,1546,1546,0
20241007,160500,32520682,1546,1546,1546,1546,0
20241007,160400,32520682,1546,1546,1546,1546,0
20241007,160300,32520682,1546,1546,1546,1546,0
20241007,160200,32520682,1546,1546,1546,1546,0
20241007,160100,32520682,1546,1546,1546,1546,0
20241007,160000,32520682,1546,1546,1546,1546,57
20241007,155900,32520682,1546,1546,1546,1546,0
20241007,155800,32520682,1546,1546,1546,1546,0
20241007,155700,32520682,1546,1546,1546,1546,0
20241007,155600,32520682,1546,1546,1546,1546,0
20241007,155500,32520682,1546,1546,1546,1546,0
20241007,155400,32520682,1546,1546,1546,1546,0
20241007,155300,32520682,1546,1546,1546,1546,0
20241007,155200,32520682,1546,1546,1546,1546,0
20241007,155100,32520682,1546,1546,1546,1546,0
20241007,155000,32520682,1546,1546,1546,1546,0
20241007,154900,32520682,1546,1546,1546,1546,0
20241007,154800,32520682,1546,1546,1546,1546,0
20241007,154700,32520682,1546,1546,1546,1546,0
20241007,154600,32520682,1546,1546,1546,1546,0
20241007,154500,32520682,1546,1546,1546,1546,0
20241007,154400,32520682,1546,1546,1546,1546,0
20241007,154300,32520682,1546,1546,1546,1546,0
20241007,154200,32520682,1546,1546,1546,1546,0
20241007,154100,32520682,1546,1546,1546,1546,0
20241007,154000,32520682,1546,1546,1546,1546,0
20241007,153900,32520682,1546,1546,1546,1546,0
20241007,153800,32520682,1546,1546,1546,1546,0
20241007,153700,32520682,1546,1546,1546,1546,0
20241007,153600,32520682,1546,1546,1546,1546,0
20241007,153500,32520682,1546,1546,1546,1546,0
20241007,153400,32520682,1546,1546,1546,1546,0
20241007,153300,32520682,1546,1546,1546,1546,0
20241007,153200,32520682,1546,1546,1546,1546,0
20241007,153100,32520682,1546,1546,1546,1546,0
20241007,153000,32520682,1546,1546,1546,1546,114
20241007,152900,32432560,1543,1543,1543,1543,0
20241007,152800,32432560,1543,1543,1543,1543,0
20241007,152700,32432560,1543,1543,1543,1543,0
20241007,152600,32432560,1543,1543,1543,1543,0
20241007,152500,32432560,1543,1543,1543,1543,0
20241007,152400,32432560,1543,1543,1543,1543,0
20241007,152300,32432560,1543,1543,1543,1543,0
20241007,152200,32432560,1543,1543,1543,1543,0
20241007,152100,32432560,1543,1543,1543,1543,0
20241007,152000,32432560,1543,1543,1543,1543,0
20241007,151900,32432560,1543,1545,1545,1543,1000
20241007,151800,30888544,1546,1546,1546,1546,0
20241007,151700,30888544,1546,1546,1546,1546,0
20241007,151600,30888544,1546,1546,1546,1546,9
20241007,151500,30874630,1546,1546,1546,1546,30
20241007,151400,30828250,1546,1546,1546,1546,10
20241007,151300,30812790,1547,1547,1547,1547,0
20241007,151200,30812790,1547,1547,1547,1547,0
20241007,151100,30812790,1547,1547,1547,1547,0
20241007,151000,30812790,1547,1547,1547,1547,0
20241007,150900,30812790,1547,1547,1547,1547,0
20241007,150800,30812790,1547,1547,1547,1547,0
20241007,150700,30812790,1547,1547,1547,1547,1
20241007,150600,30811243,1543,1543,1543,1543,0
20241007,150500,30811243,1543,1546,1546,1543,2000
20241007,150400,27721815,1546,1546,1546,1546,0
20241007,150300,27721815,1546,1546,1546,1546,0
20241007,150200,27721815,1546,1546,1546,1546,0
20241007,150100,27721815,1546,1546,1546,1546,0
20241007,150000,27721815,1546,1546,1546,1546,0
20241007,145900,27721815,1546,1546,1546,1546,0
20241007,145800,27721815,1546,1546,1546,1546,0
20241007,145700,27721815,1546,1546,1546,1546,0
20241007,145600,27721815,1546,1546,1546,1546,0
20241007,145500,27721815,1546,1546,1546,1546,7
20241007,145400,27710993,1546,1546,1546,1546,1
20241007,145300,27709447,1547,1547,1547,1547,0
20241007,145200,27709447,1547,1547,1547,1547,0
20241007,145100,27709447,1547,1547,1547,1547,0
20241007,145000,27709447,1547,1547,1547,1547,0
20241007,144900,27709447,1547,1547,1547,1547,500
20241007,144800,26935947,1547,1547,1547,1547,0
20241007,144700,26935947,1547,1547,1547,1547,0
20241007,144600,26935947,1547,1547,1547,1547,0
20241007,144500,26935947,1547,1553,1553,1547,13
20241007,144400,26915830,1548,1548,1548,1548,0
20241007,144300,26915830,1548,1548,1548,1548,0
20241007,144200,26915830,1548,1548,1548,1548,0
20241007,144100,26915830,1548,1548,1548,1548,0
20241007,144000,26915830,1548,1548,1548,1548,0
20241007,143900,26915830,1548,1548,1548,1548,0
20241007,143800,26915830,1548,1548,1548,1548,0
20241007,143700,26915830,1548,1548,1548,1548,0
20241007,143600,26915830,1548,1548,1548,1548,0
20241007,143500,26915830,1548,1548,1548,1548,0
20241007,143400,26915830,1548,1548,1548,1548,0
20241007,143300,26915830,1548,1548,1548,1548,0
20241007,143200,26915830,1548,1548,1548,1548,0
20241007,143100,26915830,1548,1548,1548,1548,0
20241007,143000,26915830,1548,1548,1548,1548,0
20241007,142900,26915830,1548,1548,1548,1548,0
20241007,142800,26915830,1548,1548,1548,1548,85
20241007,142700,26784250,1553,1553,1553,1553,0
20241007,142600,26784250,1553,1553,1553,1553,0
20241007,142500,26784250,1553,1553,1553,1553,0
20241007,142400,26784250,1553,1553,1553,1553,24
20241007,142300,26746978,1553,1553,1553,1553,0
20241007,142200,26746978,1553,1553,1553,1553,0
20241007,142100,26746978,1553,1553,1553,1553,2
20241007,142000,26743872,1553,1553,1553,1553,0
20241007,141900,26743872,1553,1553,1553,1553,0
20241007,141800,26743872,1553,1553,1553,1553,0
20241007,141700,26743872,1553,1553,1553,1553,0
20241007,141600,26743872,1553,1553,1553,1553,0
20241007,141500,26743872,1553,1553,1553,1553,0
20241007,141400,26743872,1553,1550,1553,1550,25
20241007,141300,26705082,1549,1549,1549,1549,0
20241007,141200,26705082,1549,1549,1549,1549,0
20241007,141100,26705082,1549,1549,1549,1549,0
20241007,141000,26705082,1549,1549,1549,1549,0
20241007,140900,26705082,1549,1549,1549,1549,0
20241007,140800,26705082,1549,1549,1549,1549,4
20241007,140700,26698886,1549,1548,1549,1548,6
20241007,140600,26689597,1545,1545,1545,1545,0
20241007,140500,26689597,1545,1545,1545,1545,0
20241007,140400,26689597,1545,1545,1545,1545,0
20241007,140300,26689597,1545,1545,1545,1545,0
20241007,140200,26689597,1545,1547,1547,1545,300
20241007,140100,26225815,1547,1547,1547,1547,0
20241007,140000,26225815,1547,1547,1547,1547,0
20241007,135900,26225815,1547,1547,1547,1547,15
20241007,135800,26202610,1547,1547,1547,1547,0
20241007,135700,26202610,1547,1547,1547,1547,0
20241007,135600,26202610,1547,1547,1547,1547,0
20241007,135500,26202610,1547,1547,1547,1547,0
20241007,135400,26202610,1547,1547,1547,1547,0
20241007,135300,26202610,1547,1547,1547,1547,0
20241007,135200,26202610,1547,1547,1547,1547,0
20241007,135100,26202610,1547,1547,1547,1547,0
20241007,135000,26202610,1547,1547,1547,1547,0
20241007,134900,26202610,1547,1547,1547,1547,60
20241007,134800,26109790,1547,1547,1547,1547,20
20241007,134700,26078850,1547,1547,1547,1547,0
20241007,134600,26078850,1547,1547,1547,1547,0
20241007,134500,26078850,1547,1547,1547,1547,0
20241007,134400,26078850,1547,1547,1547,1547,5
20241007,134300,26071115,1546,1547,1547,1546,1015
20241007,134200,24501434,1547,1547,1547,1547,0
20241007,134100,24501434,1547,1547,1547,1547,10
20241007,134000,24485964,1546,1546,1546,1546,0
20241007,133900,24485964,1546,1546,1546,1546,0
20241007,133800,24485964,1546,1549,1549,1546,449
20241007,133700,23791228,1554,1554,1554,1554,0
20241007,133600,23791228,1554,1554,1554,1554,0
20241007,133500,23791228,1554,1554,1554,1554,50
20241007,133400,23713528,1554,1554,1554,1554,0
20241007,133300,23713528,1554,1554,1554,1554,0
20241007,133200,23713528,1554,1554,1554,1554,0
20241007,133100,23713528,1554,1554,1554,1554,0
20241007,133000,23713528,1554,1554,1554,1554,0
20241007,132900,23713528,1554,1554,1554,1554,1
20241007,132800,23711974,1549,1549,1549,1549,1
20241007,132700,23710425,1550,1550,1550,1550,0
20241007,132600,23710425,1550,1550,1550,1550,0
20241007,132500,23710425,1550,1550,1550,1550,0
20241007,132400,23710425,1550,1550,1550,1550,0
20241007,132300,23710425,1550,1550,1550,1550,130
20241007,132200,23508925,1550,1550,1550,1550,7
20241007,132100,23498075,1550,1550,1550,1550,0
20241007,132000,23498075,1550,1550,1550,1550,0
20241007,131900,23498075,1550,1550,1550,1550,0
20241007,131800,23498075,1550,1550,1550,1550,0
20241007,131700,23498075,1550,1550,1550,1550,0
20241007,131600,23498075,1550,1550,1550,1550,0
20241007,131500,23498075,1550,1550,1550,1550,0
20241007,131400,23498075,1550,1550,1550,1550,0
20241007,131300,23498075,1550,1550,1550,1550,88
20241007,131200,23361675,1552,1552,1552,1552,0
20241007,131100,23361675,1552,1552,1552,1552,0
20241007,131000,23361675,1552,1552,1552,1552,0
20241007,130900,23361675,1552,1552,1552,1552,0
20241007,130800,23361675,1552,1552,1552,1552,0
20241007,130700,23361675,1552,1552,1552,1552,0
20241007,130600,23361675,1552,1552,1552,1552,0
20241007,130500,23361675,1552,1552,1552,1552,0
20241007,130400,23361675,1552,1552,1552,1552,0
20241007,130300,23361675,1552,1552,1552,1552,0
20241007,130200,23361675,1552,1552,1552,1552,0
20241007,130100,23361675,1552,1552,1552,1552,0
20241007,130000,23361675,1552,1552,1552,1552,0
20241007,125900,23361675,1552,1552,1552,1552,10
20241007,125800,23346155,1552,1552,1552,1552,10
20241007,125700,23330635,1558,1558,1558,1558,0
20241007,125600,23330635,1558,1558,1558,1558,0
20241007,125500,23330635,1558,1558,1558,1558,0
20241007,125400,23330635,1558,1558,1558,1558,0
20241007,125300,23330635,1558,1558,1558,1558,0
20241007,125200,23330635,1558,1558,1558,1558,0
20241007,125100,23330635,1558,1558,1558,1558,0
20241007,125000,23330635,1558,1558,1558,1558,0
20241007,124900,23330635,1558,1558,1558,1558,0
20241007,124800,23330635,1558,1558,1558,1558,0
20241007,124700,23330635,1558,1558,1558,1558,0
20241007,124600,23330635,1558,1558,1558,1558,0
20241007,124500,23330635,1558,1558,1558,1558,0
20241007,124400,23330635,1558,1558,1558,1558,1
20241007,124300,23329077,1558,1558,1558,1558,0
20241007,124200,23329077,1558,1558,1558,1558,0
20241007,124100,23329077,1558,1558,1558,1558,0
20241007,124000,23329077,1558,1558,1558,1558,0
20241007,123900,23329077,1558,1558,1558,1558,1
20241007,123800,23327519,1558,1558,1558,1558,0
20241007,123700,23327519,1558,1558,1558,1558,3
20241007,123600,23322845,1558,1558,1558,1558,0
20241007,123500,23322845,1558,1558,1558,1558,0
20241007,123400,23322845,1558,1558,1558,1558,0
20241007,123300,23322845,1558,1558,1558,1558,0
20241007,123200,23322845,1558,1558,1558,1558,1
20241007,123100,23321287,1558,1558,1558,1558,0
20241007,123000,23321287,1558,1558,1558,1558,0
20241007,122900,23321287,1558,1558,1558,1558,0
20241007,122800,23321287,1558,1558,1558,1558,0
20241007,122700,23321287,1558,1558,1558,1558,0
20241007,122600,23321287,1558,1558,1558,1558,6
20241007,122500,23311939,1558,1558,1558,1558,40
20241007,122400,23249619,1557,1557,1557,1557,0
20241007,122300,23249619,1557,1557,1557,1557,0
20241007,122200,23249619,1557,1557,1557,1557,0
20241007,122100,23249619,1557,1557,1557,1557,0
20241007,122000,23249619,1557,1557,1557,1557,388
20241007,121900,22645503,1557,1557,1557,1557,0
20241007,121800,22645503,1557,1557,1557,1557,0
20241007,121700,22645503,1557,1557,1557,1557,0
20241007,121600,22645503,1557,1557,1557,1557,0
20241007,121500,22645503,1557,1557,1557,1557,5
20241007,121400,22637718,1548,1548,1548,1548,0
20241007,121300,22637718,1548,1548,1548,1548,0
20241007,121200,22637718,1548,1548,1548,1548,1300
20241007,121100,20625318,1558,1558,1558,1558,0
20241007,121000,20625318,1558,1558,1558,1558,200
20241007,120900,20313718,1558,1558,1558,1558,0
20241007,120800,20313718,1558,1558,1558,1558,0
20241007,120700,20313718,1558,1558,1558,1558,0
20241007,120600,20313718,1558,1558,1558,1558,0
20241007,120500,20313718,1558,1558,1558,1558,0
20241007,120400,20313718,1558,1558,1558,1558,0
20241007,120300,20313718,1558,1558,1558,1558,0
20241007,120200,20313718,1558,1558,1558,1558,0
20241007,120100,20313718,1558,1558,1558,1558,0
20241007,120000,20313718,1558,1558,1558,1558,0
20241007,115900,20313718,1558,1558,1558,1558,0
20241007,115800,20313718,1558,1558,1558,1558,0
20241007,115700,20313718,1558,1558,1558,1558,0
20241007,115600,20313718,1558,1558,1558,1558,0
20241007,115500,20313718,1558,1558,1558,1558,0
20241007,115400,20313718,1558,1558,1558,1558,0
20241007,115300,20313718,1558,1558,1558,1558,20
20241007,115200,20282558,1559,1559,1559,1559,0
20241007,115100,20282558,1559,1559,1559,1559,0
20241007,115000,20282558,1559,1559,1559,1559,0
20241007,114900,20282558,1559,1559,1559,1559,0
20241007,114800,20282558,1559,1559,1559,1559,0
20241007,114700,20282558,1559,1559,1559,1559,0
20241007,114600,20282558,1559,1559,1559,1559,0
20241007,114500,20282558,1559,1559,1559,1559,0
20241007,114400,20282558,1559,1559,1559,1559,0
20241007,114300,20282558,1559,1559,1559,1559,0
20241007,114200,20282558,1559,1559,1559,1559,0
20241007,114100,20282558,1559,1559,1559,1559,0
20241007,114000,20282558,1559,1559,1559,1559,0
20241007,113900,20282558,1559,1559,1559,1559,0
20241007,113800,20282558,1559,1559,1559,1559,0
20241007,113700,20282558,1559,1559,1559,1559,0
20241007,113600,20282558,1559,1559,1559,1559,0
20241007,113500,20282558,1559,1559,1559,1559,0
20241007,113400,20282558,1559,1559,1559,1559,0
20241007,113300,20282558,1559,1560,1560,1559,1845
20241007,113200,17406163,1559,1559,1559,1559,22
20241007,113100,17371865,1559,1545,1559,1545,4565
20241007,113000,10269054,1545,1545,1545,1545,0
20241007,112900,10269054,1545,1545,1545,1545,0
20241007,112800,10269054,1545,1545,1545,1545,0
20241007,112700,10269054,1545,1545,1545,1545,0
20241007,112600,10269054,1545,1545,1545,1545,2000
20241007,112500,7179054,1545,1545,1545,1545,0
20241007,112400,7179054,1545,1545,1545,1545,0
20241007,112300,7179054,1545,1545,1545,1545,0
20241007,112200,7179054,1545,1544,1545,1544,14
20241007,112100,7157433,1545,1545,1545,1545,0
20241007,112000,7157433,1545,1549,1549,1545,476
20241007,111900,6421599,1552,1552,1552,1552,0
20241007,111800,6421599,1552,1552,1552,1552,0
20241007,111700,6421599,1552,1552,1552,1552,0
20241007,111600,6421599,1552,1552,1552,1552,0
20241007,111500,6421599,1552,1552,1552,1552,0
20241007,111400,6421599,1552,1552,1552,1552,0
20241007,111300,6421599,1552,1552,1552,1552,0
20241007,111200,6421599,1552,1552,1552,1552,0
20241007,111100,6421599,1552,1552,1552,1552,3
20241007,111000,6416943,1552,1552,1552,1552,0
20241007,110900,6416943,1552,1552,1552,1552,1
20241007,110800,6415391,1552,1552,1552,1552,0
20241007,110700,6415391,1552,1552,1552,1552,0
20241007,110600,6415391,1552,1552,1552,1552,0
20241007,110500,6415391,1552,1552,1552,1552,0
20241007,110400,6415391,1552,1552,1552,1552,0
20241007,110300,6415391,1552,1552,1552,1552,0
20241007,110200,6415391,1552,1552,1552,1552,0
20241007,110100,6415391,1552,1552,1552,1552,0
20241007,110000,6415391,1552,1552,1552,1552,0
20241007,105900,6415391,1552,1552,1552,1552,0
20241007,105800,6415391,1552,1552,1552,1552,0
20241007,105700,6415391,1552,1552,1552,1552,0
20241007,105600,6415391,1552,1552,1552,1552,0
20241007,105500,6415391,1552,1552,1552,1552,0
20241007,105400,6415391,1552,1552,1552,1552,5
20241007,105300,6407631,1554,1554,1554,1554,0
20241007,105200,6407631,1554,1554,1554,1554,0
20241007,105100,6407631,1554,1554,1554,1554,0
20241007,105000,6407631,1554,1554,1554,1554,0
20241007,104900,6407631,1554,1554,1554,1554,0
20241007,104800,6407631,1554,1554,1554,1554,0
20241007,104700,6407631,1554,1554,1554,1554,0
20241007,104600,6407631,1554,1554,1554,1554,0
20241007,104500,6407631,1554,1554,1554,1554,0
20241007,104400,6407631,1554,1549,1554,1549,21
20241007,104300,6375097,1550,1550,1550,1550,18
20241007,104200,6347197,1554,1554,1554,1554,0
20241007,104100,6347197,1554,1554,1554,1554,0
20241007,104000,6347197,1554,1554,1554,1554,0
20241007,103900,6347197,1554,1554,1554,1554,0
20241007,103800,6347197,1554,1554,1554,1554,0
20241007,103700,6347197,1554,1554,1554,1554,0
20241007,103600,6347197,1554,1554,1554,1554,0
20241007,103500,6347197,1554,1554,1554,1554,0
20241007,103400,6347197,1554,1554,1554,1554,0
20241007,103300,6347197,1554,1554,1554,1554,0
20241007,103200,6347197,1554,1554,1554,1554,0
20241007,103100,6347197,1554,1554,1554,1554,6
20241007,103000,6337873,1554,1554,1554,1554,0
20241007,102900,6337873,1554,1554,1554,1554,0
20241007,102800,6337873,1554,1554,1554,1554,5
20241007,102700,6330103,1554,1554,1554,1554,0
20241007,102600,6330103,1554,1554,1554,1554,13
20241007,102500,6309901,1554,1554,1554,1554,0
20241007,102400,6309901,1554,1554,1554,1554,0
20241007,102300,6309901,1554,1554,1554,1554,0
20241007,102200,6309901,1554,1554,1554,1554,0
20241007,102100,6309901,1554,1554,1554,1554,1
20241007,102000,6308347,1554,1554,1554,1554,0
20241007,101900,6308347,1554,1554,1554,1554,0
20241007,101800,6308347,1554,1554,1554,1554,0
20241007,101700,6308347,1554,1554,1554,1554,0
20241007,101600,6308347,1554,1554,1554,1554,0
20241007,101500,6308347,1554,1554,1554,1554,0
20241007,101400,6308347,1554,1554,1554,1554,0
20241007,101300,6308347,1554,1554,1554,1554,0
20241007,101200,6308347,1554,1554,1554,1554,0
20241007,101100,6308347,1554,1554,1554,1554,0
20241007,101000,6308347,1554,1554,1554,1554,0
20241007,100900,6308347,1554,1554,1554,1554,2
20241007,100800,6305239,1554,1554,1554,1554,0
20241007,100700,6305239,1554,1554,1554,1554,3
20241007,100600,6300577,1554,1554,1554,1554,1
20241007,100500,6299023,1554,1554,1554,1554,0
20241007,100400,6299023,1554,1554,1554,1554,0
20241007,100300,6299023,1554,1554,1554,1554,0
20241007,100200,6299023,1554,1554,1554,1554,0
20241007,100100,6299023,1554,1554,1554,1554,2
20241007,100000,6295915,1549,1549,1549,1549,0
20241007,095900,6295915,1549,1549,1549,1549,0
20241007,095800,6295915,1549,1549,1549,1549,0
20241007,095700,6295915,1549,1549,1549,1549,0
20241007,095600,6295915,1549,1549,1549,1549,0
20241007,095500,6295915,1549,1549,1549,1549,0
20241007,095400,6295915,1549,1550,1550,1549,2
20241007,095300,6292816,1554,1554,1554,1554,0
20241007,095200,6292816,1554,1554,1554,1554,2
20241007,095100,6289708,1554,1554,1554,1554,1
20241007,095000,6288154,1554,1554,1554,1554,50
20241007,094900,6210454,1550,1550,1550,1550,0
20241007,094800,6210454,1550,1550,1550,1550,0
20241007,094700,6210454,1550,1550,1550,1550,300
20241007,094600,5745454,1550,1550,1550,1550,0
20241007,094500,5745454,1550,1550,1550,1550,0
20241007,094400,5745454,1550,1550,1550,1550,30
20241007,094300,5698954,1554,1554,1554,1554,0
20241007,094200,5698954,1554,1554,1554,1554,0
20241007,094100,5698954,1554,1554,1554,1554,0
20241007,094000,5698954,1554,1554,1554,1554,0
20241007,093900,5698954,1554,1554,1554,1554,2
20241007,093800,5695846,1553,1551,1553,1551,7
20241007,093700,5684983,1550,1550,1550,1550,1
20241007,093600,5683433,1549,1549,1549,1549,0
20241007,093500,5683433,1549,1549,1549,1549,0
20241007,093400,5683433,1549,1549,1549,1549,1205
20241007,093300,3816888,1546,1546,1546,1546,0
20241007,093200,3816888,1546,1546,1546,1546,89
20241007,093100,3679294,1546,1545,1546,1545,5
20241007,093000,3671566,1545,1545,1545,1545,0
20241007,092900,3671566,1545,1545,1545,1545,0
20241007,092800,3671566,1545,1545,1545,1545,0
20241007,092700,3671566,1545,1545,1545,1545,2
20241007,092600,3668476,1545,1545,1545,1545,0
20241007,092500,3668476,1545,1545,1545,1545,1
20241007,092400,3666931,1545,1545,1545,1545,0
20241007,092300,3666931,1545,1545,1545,1545,114
20241007,092200,3490801,1545,1545,1545,1545,0
20241007,092100,3490801,1545,1545,1545,1545,0
20241007,092000,3490801,1545,1545,1545,1545,0
20241007,091900,3490801,1545,1545,1545,1545,0
20241007,091800,3490801,1545,1545,1545,1545,0
20241007,091700,3490801,1545,1545,1545,1545,0
20241007,091600,3490801,1545,1546,1546,1545,1556
20241007,091500,1086771,1546,1546,1546,1546,0
20241007,091400,1086771,1546,1546,1546,1546,0
20241007,091300,1086771,1546,1546,1546,1546,0
20241007,091200,1086771,1546,1546,1546,1546,400
20241007,091100,468371,1546,1546,1546,1546,1
20241007,091000,466825,1546,1546,1546,1546,0
20241007,090900,466825,1546,1546,1546,1546,0
20241007,090800,466825,1546,1546,1546,1546,0
20241007,090700,466825,1546,1546,1546,1546,0
20241007,090600,466825,1546,1546,1546,1546,0
20241007,090500,466825,1546,1546,1546,1546,2
20241007,090400,463733,1545,1545,1545,1545,0
20241007,090300,463733,1545,1545,1545,1545,0
20241007,090200,463733,1545,1547,1547,1545,298
20241007,090100,3100,1550,1550,1550,1550,0
20241007,090000,3100,1550,1550,1550,1550,2