KissMeData/031860/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191900,40554623,1214,1214,1214,1214,518
20241007,191800,40554623,1214,1214,1214,1214,0
20241007,191700,40554623,1214,1214,1214,1214,0
20241007,191600,40554623,1214,1214,1214,1214,0
20241007,191500,40554623,1214,1214,1214,1214,0
20241007,191400,40554623,1214,1214,1214,1214,0
20241007,191300,40554623,1214,1214,1214,1214,0
20241007,191200,40554623,1214,1214,1214,1214,0
20241007,191100,40554623,1214,1214,1214,1214,0
20241007,191000,40554623,1214,1214,1214,1214,0
20241007,190900,40554623,1214,1214,1214,1214,0
20241007,190800,40554623,1214,1214,1214,1214,0
20241007,190700,40554623,1214,1214,1214,1214,0
20241007,190600,40554623,1214,1214,1214,1214,0
20241007,190500,40554623,1214,1214,1214,1214,0
20241007,190400,40554623,1214,1214,1214,1214,0
20241007,190300,40554623,1214,1214,1214,1214,0
20241007,190200,40554623,1214,1214,1214,1214,0
20241007,190100,40554623,1214,1214,1214,1214,0
20241007,190000,40554623,1214,1214,1214,1214,0
20241007,185900,40554623,1214,1214,1214,1214,0
20241007,185800,40554623,1214,1214,1214,1214,0
20241007,185700,40554623,1214,1214,1214,1214,0
20241007,185600,40554623,1214,1214,1214,1214,0
20241007,185500,40554623,1214,1214,1214,1214,0
20241007,185400,40554623,1214,1214,1214,1214,0
20241007,185300,40554623,1214,1214,1214,1214,0
20241007,185200,40554623,1214,1214,1214,1214,0
20241007,185100,40554623,1214,1214,1214,1214,0
20241007,185000,40554623,1214,1214,1214,1214,0
20241007,184900,40554623,1214,1214,1214,1214,518
20241007,184800,40554623,1214,1214,1214,1214,0
20241007,184700,40554623,1214,1214,1214,1214,0
20241007,184600,40554623,1214,1214,1214,1214,0
20241007,184500,40554623,1214,1214,1214,1214,0
20241007,184400,40554623,1214,1214,1214,1214,0
20241007,184300,40554623,1214,1214,1214,1214,0
20241007,184200,40554623,1214,1214,1214,1214,0
20241007,184100,40554623,1214,1214,1214,1214,0
20241007,184000,40554623,1214,1214,1214,1214,0
20241007,183900,40554623,1214,1214,1214,1214,0
20241007,183800,40554623,1214,1214,1214,1214,0
20241007,183700,40554623,1214,1214,1214,1214,0
20241007,183600,40554623,1214,1214,1214,1214,0
20241007,183500,40554623,1214,1214,1214,1214,0
20241007,183400,40554623,1214,1214,1214,1214,0
20241007,183300,40554623,1214,1214,1214,1214,0
20241007,183200,40554623,1214,1214,1214,1214,0
20241007,183100,40554623,1214,1214,1214,1214,0
20241007,183000,40554623,1214,1214,1214,1214,0
20241007,182900,40554623,1214,1214,1214,1214,0
20241007,182800,40554623,1214,1214,1214,1214,0
20241007,182700,40554623,1214,1214,1214,1214,0
20241007,182600,40554623,1214,1214,1214,1214,0
20241007,182500,40554623,1214,1214,1214,1214,0
20241007,182400,40554623,1214,1214,1214,1214,0
20241007,182300,40554623,1214,1214,1214,1214,0
20241007,182200,40554623,1214,1214,1214,1214,0
20241007,182100,40554623,1214,1214,1214,1214,0
20241007,182000,40554623,1214,1214,1214,1214,0
20241007,181900,40554623,1214,1214,1214,1214,518
20241007,181800,40554623,1214,1214,1214,1214,0
20241007,181700,40554623,1214,1214,1214,1214,0
20241007,181600,40554623,1214,1214,1214,1214,0
20241007,181500,40554623,1214,1214,1214,1214,0
20241007,181400,40554623,1214,1214,1214,1214,0
20241007,181300,40554623,1214,1214,1214,1214,0
20241007,181200,40554623,1214,1214,1214,1214,0
20241007,181100,40554623,1214,1214,1214,1214,0
20241007,181000,40554623,1214,1214,1214,1214,0
20241007,180900,40554623,1214,1214,1214,1214,0
20241007,180800,40554623,1214,1214,1214,1214,0
20241007,180700,40554623,1214,1214,1214,1214,0
20241007,180600,40554623,1214,1214,1214,1214,0
20241007,180500,40554623,1214,1214,1214,1214,0
20241007,180400,40554623,1214,1214,1214,1214,0
20241007,180300,40554623,1214,1214,1214,1214,0
20241007,180200,40554623,1214,1214,1214,1214,0
20241007,180100,40554623,1214,1214,1214,1214,0
20241007,180000,40554623,1214,1214,1214,1214,0
20241007,175900,40554623,1214,1214,1214,1214,0
20241007,175800,40554623,1214,1214,1214,1214,0
20241007,175700,40554623,1214,1214,1214,1214,0
20241007,175600,40554623,1214,1214,1214,1214,0
20241007,175500,40554623,1214,1214,1214,1214,0
20241007,175400,40554623,1214,1214,1214,1214,0
20241007,175300,40554623,1214,1214,1214,1214,0
20241007,175200,40554623,1214,1214,1214,1214,0
20241007,175100,40554623,1214,1214,1214,1214,0
20241007,175000,40554623,1214,1214,1214,1214,0
20241007,174900,40554623,1214,1214,1214,1214,518
20241007,174800,40554623,1214,1214,1214,1214,0
20241007,174700,40554623,1214,1214,1214,1214,0
20241007,174600,40554623,1214,1214,1214,1214,0
20241007,174500,40554623,1214,1214,1214,1214,0
20241007,174400,40554623,1214,1214,1214,1214,0
20241007,174300,40554623,1214,1214,1214,1214,0
20241007,174200,40554623,1214,1214,1214,1214,0
20241007,174100,40554623,1214,1214,1214,1214,0
20241007,174000,40554623,1214,1214,1214,1214,0
20241007,173900,40554623,1214,1214,1214,1214,0
20241007,173800,40554623,1214,1214,1214,1214,0
20241007,173700,40554623,1214,1214,1214,1214,0
20241007,173600,40554623,1214,1214,1214,1214,0
20241007,173500,40554623,1214,1214,1214,1214,0
20241007,173400,40554623,1214,1214,1214,1214,0
20241007,173300,40554623,1214,1214,1214,1214,0
20241007,173200,40554623,1214,1214,1214,1214,0
20241007,173100,40554623,1214,1214,1214,1214,0
20241007,173000,40554623,1214,1214,1214,1214,0
20241007,172900,40554623,1214,1214,1214,1214,0
20241007,172800,40554623,1214,1214,1214,1214,0
20241007,172700,40554623,1214,1214,1214,1214,0
20241007,172600,40554623,1214,1214,1214,1214,0
20241007,172500,40554623,1214,1214,1214,1214,0
20241007,172400,40554623,1214,1214,1214,1214,0
20241007,172300,40554623,1214,1214,1214,1214,0
20241007,172200,40554623,1214,1214,1214,1214,0
20241007,172100,40554623,1214,1214,1214,1214,0
20241007,172000,40554623,1214,1214,1214,1214,0
20241007,171900,40554623,1214,1214,1214,1214,518
20241007,171800,40554623,1214,1214,1214,1214,0
20241007,171700,40554623,1214,1214,1214,1214,0
20241007,171600,40554623,1214,1214,1214,1214,0
20241007,171500,40554623,1214,1214,1214,1214,0
20241007,171400,40554623,1214,1214,1214,1214,0
20241007,171300,40554623,1214,1214,1214,1214,0
20241007,171200,40554623,1214,1214,1214,1214,0
20241007,171100,40554623,1214,1214,1214,1214,0
20241007,171000,40554623,1214,1214,1214,1214,0
20241007,170900,40554623,1214,1214,1214,1214,0
20241007,170800,40554623,1214,1214,1214,1214,0
20241007,170700,40554623,1214,1214,1214,1214,0
20241007,170600,40554623,1214,1214,1214,1214,0
20241007,170500,40554623,1214,1214,1214,1214,0
20241007,170400,40554623,1214,1214,1214,1214,0
20241007,170300,40554623,1214,1214,1214,1214,0
20241007,170200,40554623,1214,1214,1214,1214,0
20241007,170100,40554623,1214,1214,1214,1214,0
20241007,170000,40554623,1214,1214,1214,1214,0
20241007,165900,40554623,1214,1214,1214,1214,0
20241007,165800,40554623,1214,1214,1214,1214,0
20241007,165700,40554623,1214,1214,1214,1214,0
20241007,165600,40554623,1214,1214,1214,1214,0
20241007,165500,40554623,1214,1214,1214,1214,0
20241007,165400,40554623,1214,1214,1214,1214,0
20241007,165300,40554623,1214,1214,1214,1214,0
20241007,165200,40554623,1214,1214,1214,1214,0
20241007,165100,40554623,1214,1214,1214,1214,0
20241007,165000,40554623,1214,1214,1214,1214,0
20241007,164900,40554623,1214,1214,1214,1214,518
20241007,164800,40554623,1214,1214,1214,1214,0
20241007,164700,40554623,1214,1214,1214,1214,0
20241007,164600,40554623,1214,1214,1214,1214,0
20241007,164500,40554623,1214,1214,1214,1214,0
20241007,164400,40554623,1214,1214,1214,1214,0
20241007,164300,40554623,1214,1214,1214,1214,0
20241007,164200,40554623,1214,1214,1214,1214,0
20241007,164100,40554623,1214,1214,1214,1214,0
20241007,164000,40554623,1214,1214,1214,1214,0
20241007,163900,40554623,1214,1214,1214,1214,0
20241007,163800,40554623,1214,1214,1214,1214,0
20241007,163700,40554623,1214,1214,1214,1214,0
20241007,163600,40554623,1214,1214,1214,1214,0
20241007,163500,40554623,1214,1214,1214,1214,0
20241007,163400,40554623,1214,1214,1214,1214,0
20241007,163300,40554623,1214,1214,1214,1214,0
20241007,163200,40554623,1214,1214,1214,1214,0
20241007,163100,40554623,1214,1214,1214,1214,0
20241007,163000,40554623,1214,1214,1214,1214,0
20241007,162900,40554623,1214,1214,1214,1214,0
20241007,162800,40554623,1214,1214,1214,1214,0
20241007,162700,40554623,1214,1214,1214,1214,0
20241007,162600,40554623,1214,1214,1214,1214,0
20241007,162500,40554623,1214,1214,1214,1214,0
20241007,162400,40554623,1214,1214,1214,1214,0
20241007,162300,40554623,1214,1214,1214,1214,0
20241007,162200,40554623,1214,1214,1214,1214,0
20241007,162100,40554623,1214,1214,1214,1214,0
20241007,162000,40554623,1214,1214,1214,1214,0
20241007,161900,40554623,1214,1214,1214,1214,518
20241007,161800,40554623,1214,1214,1214,1214,0
20241007,161700,40554623,1214,1214,1214,1214,0
20241007,161600,40554623,1214,1214,1214,1214,0
20241007,161500,40554623,1214,1214,1214,1214,0
20241007,161400,40554623,1214,1214,1214,1214,0
20241007,161300,40554623,1214,1214,1214,1214,0
20241007,161200,40554623,1214,1214,1214,1214,0
20241007,161100,40554623,1214,1214,1214,1214,0
20241007,161000,40554623,1214,1214,1214,1214,0
20241007,160900,40554623,1214,1214,1214,1214,0
20241007,160800,40554623,1214,1214,1214,1214,0
20241007,160700,40554623,1214,1214,1214,1214,0
20241007,160600,40554623,1214,1214,1214,1214,0
20241007,160500,40554623,1214,1214,1214,1214,0
20241007,160400,40554623,1214,1214,1214,1214,0
20241007,160300,40554623,1214,1214,1214,1214,0
20241007,160200,40554623,1214,1214,1214,1214,0
20241007,160100,40554623,1214,1214,1214,1214,0
20241007,160000,40554623,1214,1214,1214,1214,0
20241007,155900,40554623,1214,1214,1214,1214,0
20241007,155800,40554623,1214,1214,1214,1214,0
20241007,155700,40554623,1214,1214,1214,1214,0
20241007,155600,40554623,1214,1214,1214,1214,0
20241007,155500,40554623,1214,1214,1214,1214,0
20241007,155400,40554623,1214,1214,1214,1214,0
20241007,155300,40554623,1214,1214,1214,1214,0
20241007,155200,40554623,1214,1214,1214,1214,0
20241007,155100,40554623,1214,1214,1214,1214,0
20241007,155000,40554623,1214,1214,1214,1214,0
20241007,154900,40554623,1214,1214,1214,1214,518
20241007,154800,40554623,1214,1214,1214,1214,0
20241007,154700,40554623,1214,1214,1214,1214,0
20241007,154600,40554623,1214,1214,1214,1214,0
20241007,154500,40554623,1214,1214,1214,1214,0
20241007,154400,40554623,1214,1214,1214,1214,0
20241007,154300,40554623,1214,1214,1214,1214,0
20241007,154200,40554623,1214,1214,1214,1214,0
20241007,154100,40554623,1214,1214,1214,1214,0
20241007,154000,40554623,1214,1214,1214,1214,0
20241007,153900,40554623,1214,1214,1214,1214,0
20241007,153800,40554623,1214,1214,1214,1214,0
20241007,153700,40554623,1214,1214,1214,1214,0
20241007,153600,40554623,1214,1214,1214,1214,0
20241007,153500,40554623,1214,1214,1214,1214,0
20241007,153400,40554623,1214,1214,1214,1214,0
20241007,153300,40554623,1214,1214,1214,1214,0
20241007,153200,40554623,1214,1214,1214,1214,0
20241007,153100,40554623,1214,1214,1214,1214,0
20241007,153000,40554623,1214,1214,1214,1214,518
20241007,152900,39925771,1208,1208,1208,1208,0
20241007,152800,39925771,1208,1208,1208,1208,0
20241007,152700,39925771,1208,1208,1208,1208,0
20241007,152600,39925771,1208,1208,1208,1208,0
20241007,152500,39925771,1208,1208,1208,1208,0
20241007,152400,39925771,1208,1208,1208,1208,0
20241007,152300,39925771,1208,1208,1208,1208,0
20241007,152200,39925771,1208,1208,1208,1208,0
20241007,152100,39925771,1208,1208,1208,1208,0
20241007,152000,39925771,1208,1208,1208,1208,0
20241007,151900,39925771,1208,1214,1214,1208,55
20241007,151800,39859325,1208,1208,1208,1208,0
20241007,151700,39859325,1208,1208,1208,1208,1
20241007,151600,39858117,1214,1214,1214,1214,0
20241007,151500,39858117,1214,1214,1214,1214,8
20241007,151400,39848405,1214,1214,1214,1214,1
20241007,151300,39847191,1208,1208,1208,1208,0
20241007,151200,39847191,1208,1208,1208,1208,212
20241007,151100,39591095,1214,1214,1214,1214,0
20241007,151000,39591095,1214,1214,1214,1214,0
20241007,150900,39591095,1214,1214,1214,1214,0
20241007,150800,39591095,1214,1214,1214,1214,0
20241007,150700,39591095,1214,1208,1214,1208,22
20241007,150600,39564447,1214,1214,1214,1214,0
20241007,150500,39564447,1214,1214,1214,1214,0
20241007,150400,39564447,1214,1214,1214,1214,0
20241007,150300,39564447,1214,1214,1214,1214,0
20241007,150200,39564447,1214,1214,1214,1214,0
20241007,150100,39564447,1214,1214,1214,1214,0
20241007,150000,39564447,1214,1214,1214,1214,0
20241007,145900,39564447,1214,1214,1214,1214,100
20241007,145800,39443047,1214,1214,1214,1214,0
20241007,145700,39443047,1214,1214,1214,1214,154
20241007,145600,39256091,1214,1214,1214,1214,0
20241007,145500,39256091,1214,1214,1214,1214,0
20241007,145400,39256091,1214,1214,1214,1214,0
20241007,145300,39256091,1214,1214,1214,1214,500
20241007,145200,38649091,1214,1214,1214,1214,0
20241007,145100,38649091,1214,1214,1214,1214,0
20241007,145000,38649091,1214,1214,1214,1214,0
20241007,144900,38649091,1214,1214,1214,1214,0
20241007,144800,38649091,1214,1214,1214,1214,0
20241007,144700,38649091,1214,1214,1214,1214,0
20241007,144600,38649091,1214,1214,1214,1214,0
20241007,144500,38649091,1214,1214,1214,1214,0
20241007,144400,38649091,1214,1214,1214,1214,100
20241007,144300,38527691,1214,1214,1214,1214,0
20241007,144200,38527691,1214,1214,1214,1214,0
20241007,144100,38527691,1214,1214,1214,1214,0
20241007,144000,38527691,1214,1214,1214,1214,2
20241007,143900,38525263,1214,1214,1214,1214,0
20241007,143800,38525263,1214,1214,1214,1214,0
20241007,143700,38525263,1214,1214,1214,1214,0
20241007,143600,38525263,1214,1214,1214,1214,0
20241007,143500,38525263,1214,1214,1214,1214,0
20241007,143400,38525263,1214,1214,1214,1214,1
20241007,143300,38524049,1214,1214,1214,1214,1
20241007,143200,38522835,1214,1214,1214,1214,0
20241007,143100,38522835,1214,1214,1214,1214,0
20241007,143000,38522835,1214,1214,1214,1214,0
20241007,142900,38522835,1214,1214,1214,1214,0
20241007,142800,38522835,1214,1214,1214,1214,0
20241007,142700,38522835,1214,1214,1214,1214,0
20241007,142600,38522835,1214,1214,1214,1214,0
20241007,142500,38522835,1214,1214,1214,1214,0
20241007,142400,38522835,1214,1214,1214,1214,0
20241007,142300,38522835,1214,1214,1214,1214,0
20241007,142200,38522835,1214,1214,1214,1214,17
20241007,142100,38502197,1206,1206,1206,1206,96
20241007,142000,38386421,1214,1214,1214,1214,0
20241007,141900,38386421,1214,1214,1214,1214,0
20241007,141800,38386421,1214,1214,1214,1214,0
20241007,141700,38386421,1214,1214,1214,1214,0
20241007,141600,38386421,1214,1214,1214,1214,0
20241007,141500,38386421,1214,1214,1214,1214,0
20241007,141400,38386421,1214,1214,1214,1214,0
20241007,141300,38386421,1214,1214,1214,1214,0
20241007,141200,38386421,1214,1214,1214,1214,0
20241007,141100,38386421,1214,1214,1214,1214,0
20241007,141000,38386421,1214,1214,1214,1214,0
20241007,140900,38386421,1214,1214,1214,1214,1
20241007,140800,38385207,1206,1206,1206,1206,0
20241007,140700,38385207,1206,1206,1206,1206,0
20241007,140600,38385207,1206,1206,1206,1206,200
20241007,140500,38144007,1214,1206,1214,1206,201
20241007,140400,37901593,1206,1206,1206,1206,300
20241007,140300,37539793,1215,1215,1215,1215,0
20241007,140200,37539793,1215,1215,1215,1215,0
20241007,140100,37539793,1215,1215,1215,1215,0
20241007,140000,37539793,1215,1215,1215,1215,0
20241007,135900,37539793,1215,1215,1215,1215,0
20241007,135800,37539793,1215,1215,1215,1215,0
20241007,135700,37539793,1215,1215,1215,1215,0
20241007,135600,37539793,1215,1215,1215,1215,0
20241007,135500,37539793,1215,1208,1215,1208,1501
20241007,135400,35726578,1208,1208,1208,1208,0
20241007,135300,35726578,1208,1211,1211,1208,200
20241007,135200,35484912,1215,1215,1215,1215,0
20241007,135100,35484912,1215,1215,1215,1215,0
20241007,135000,35484912,1215,1215,1215,1215,0
20241007,134900,35484912,1215,1215,1215,1215,0
20241007,134800,35484912,1215,1215,1215,1215,0
20241007,134700,35484912,1215,1215,1215,1215,0
20241007,134600,35484912,1215,1215,1215,1215,0
20241007,134500,35484912,1215,1215,1215,1215,0
20241007,134400,35484912,1215,1215,1215,1215,0
20241007,134300,35484912,1215,1215,1215,1215,0
20241007,134200,35484912,1215,1215,1215,1215,0
20241007,134100,35484912,1215,1215,1215,1215,0
20241007,134000,35484912,1215,1215,1215,1215,0
20241007,133900,35484912,1215,1215,1215,1215,0
20241007,133800,35484912,1215,1215,1215,1215,0
20241007,133700,35484912,1215,1215,1215,1215,0
20241007,133600,35484912,1215,1215,1215,1215,0
20241007,133500,35484912,1215,1215,1215,1215,0
20241007,133400,35484912,1215,1215,1215,1215,0
20241007,133300,35484912,1215,1215,1215,1215,0
20241007,133200,35484912,1215,1215,1215,1215,0
20241007,133100,35484912,1215,1215,1215,1215,100
20241007,133000,35363412,1215,1215,1215,1215,0
20241007,132900,35363412,1215,1215,1215,1215,0
20241007,132800,35363412,1215,1215,1215,1215,0
20241007,132700,35363412,1215,1215,1215,1215,0
20241007,132600,35363412,1215,1215,1215,1215,0
20241007,132500,35363412,1215,1215,1215,1215,0
20241007,132400,35363412,1215,1215,1215,1215,0
20241007,132300,35363412,1215,1215,1215,1215,4
20241007,132200,35358552,1213,1213,1213,1213,0
20241007,132100,35358552,1213,1213,1213,1213,0
20241007,132000,35358552,1213,1213,1213,1213,0
20241007,131900,35358552,1213,1213,1213,1213,0
20241007,131800,35358552,1213,1213,1213,1213,0
20241007,131700,35358552,1213,1213,1213,1213,0
20241007,131600,35358552,1213,1213,1213,1213,0
20241007,131500,35358552,1213,1213,1213,1213,0
20241007,131400,35358552,1213,1213,1213,1213,0
20241007,131300,35358552,1213,1213,1213,1213,0
20241007,131200,35358552,1213,1213,1213,1213,2884
20241007,131100,31860260,1213,1213,1213,1213,0
20241007,131000,31860260,1213,1213,1213,1213,0
20241007,130900,31860260,1213,1213,1213,1213,0
20241007,130800,31860260,1213,1213,1213,1213,0
20241007,130700,31860260,1213,1213,1213,1213,0
20241007,130600,31860260,1213,1213,1213,1213,0
20241007,130500,31860260,1213,1213,1213,1213,0
20241007,130400,31860260,1213,1213,1213,1213,0
20241007,130300,31860260,1213,1213,1213,1213,0
20241007,130200,31860260,1213,1213,1213,1213,0
20241007,130100,31860260,1213,1213,1213,1213,500
20241007,130000,31253760,1213,1213,1213,1213,0
20241007,125900,31253760,1213,1213,1213,1213,0
20241007,125800,31253760,1213,1213,1213,1213,0
20241007,125700,31253760,1213,1213,1213,1213,0
20241007,125600,31253760,1213,1213,1213,1213,0
20241007,125500,31253760,1213,1213,1213,1213,0
20241007,125400,31253760,1213,1213,1213,1213,0
20241007,125300,31253760,1213,1213,1213,1213,0
20241007,125200,31253760,1213,1213,1213,1213,0
20241007,125100,31253760,1213,1213,1213,1213,1
20241007,125000,31252547,1210,1210,1210,1210,0
20241007,124900,31252547,1210,1210,1210,1210,506
20241007,124800,30640287,1210,1210,1210,1210,0
20241007,124700,30640287,1210,1210,1210,1210,0
20241007,124600,30640287,1210,1210,1210,1210,15
20241007,124500,30622137,1210,1210,1210,1210,19
20241007,124400,30599147,1210,1210,1210,1210,62
20241007,124300,30524127,1208,1209,1209,1208,1130
20241007,124200,29158029,1210,1210,1210,1210,0
20241007,124100,29158029,1210,1210,1210,1210,0
20241007,124000,29158029,1210,1210,1210,1210,0
20241007,123900,29158029,1210,1210,1210,1210,0
20241007,123800,29158029,1210,1210,1210,1210,0
20241007,123700,29158029,1210,1210,1210,1210,0
20241007,123600,29158029,1210,1210,1210,1210,0
20241007,123500,29158029,1210,1210,1210,1210,0
20241007,123400,29158029,1210,1210,1210,1210,0
20241007,123300,29158029,1210,1210,1210,1210,0
20241007,123200,29158029,1210,1210,1210,1210,0
20241007,123100,29158029,1210,1210,1210,1210,0
20241007,123000,29158029,1210,1210,1210,1210,0
20241007,122900,29158029,1210,1210,1210,1210,0
20241007,122800,29158029,1210,1210,1210,1210,0
20241007,122700,29158029,1210,1210,1210,1210,0
20241007,122600,29158029,1210,1210,1210,1210,0
20241007,122500,29158029,1210,1210,1210,1210,0
20241007,122400,29158029,1210,1210,1210,1210,0
20241007,122300,29158029,1210,1210,1210,1210,2
20241007,122200,29155609,1210,1210,1210,1210,0
20241007,122100,29155609,1210,1210,1210,1210,0
20241007,122000,29155609,1210,1210,1210,1210,0
20241007,121900,29155609,1210,1210,1210,1210,0
20241007,121800,29155609,1210,1210,1210,1210,0
20241007,121700,29155609,1210,1210,1210,1210,1
20241007,121600,29154399,1210,1210,1210,1210,0
20241007,121500,29154399,1210,1210,1210,1210,0
20241007,121400,29154399,1210,1210,1210,1210,0
20241007,121300,29154399,1210,1210,1210,1210,0
20241007,121200,29154399,1210,1210,1210,1210,24
20241007,121100,29125359,1210,1210,1210,1210,50
20241007,121000,29064859,1210,1210,1210,1210,0
20241007,120900,29064859,1210,1210,1210,1210,0
20241007,120800,29064859,1210,1210,1210,1210,0
20241007,120700,29064859,1210,1210,1210,1210,0
20241007,120600,29064859,1210,1210,1210,1210,0
20241007,120500,29064859,1210,1210,1210,1210,0
20241007,120400,29064859,1210,1210,1210,1210,0
20241007,120300,29064859,1210,1210,1210,1210,0
20241007,120200,29064859,1210,1210,1210,1210,0
20241007,120100,29064859,1210,1210,1210,1210,1
20241007,120000,29063649,1210,1210,1210,1210,0
20241007,115900,29063649,1210,1210,1210,1210,0
20241007,115800,29063649,1210,1210,1210,1210,0
20241007,115700,29063649,1210,1210,1210,1210,0
20241007,115600,29063649,1210,1210,1210,1210,0
20241007,115500,29063649,1210,1210,1210,1210,0
20241007,115400,29063649,1210,1210,1210,1210,0
20241007,115300,29063649,1210,1210,1210,1210,0
20241007,115200,29063649,1210,1210,1210,1210,440
20241007,115100,28531249,1210,1210,1210,1210,0
20241007,115000,28531249,1210,1210,1210,1210,0
20241007,114900,28531249,1210,1210,1210,1210,0
20241007,114800,28531249,1210,1210,1210,1210,0
20241007,114700,28531249,1210,1210,1210,1210,0
20241007,114600,28531249,1210,1210,1210,1210,0
20241007,114500,28531249,1210,1210,1210,1210,0
20241007,114400,28531249,1210,1210,1210,1210,300
20241007,114300,28168249,1210,1210,1210,1210,0
20241007,114200,28168249,1210,1210,1210,1210,0
20241007,114100,28168249,1210,1210,1210,1210,0
20241007,114000,28168249,1210,1210,1210,1210,0
20241007,113900,28168249,1210,1210,1210,1210,0
20241007,113800,28168249,1210,1210,1210,1210,0
20241007,113700,28168249,1210,1210,1210,1210,0
20241007,113600,28168249,1210,1210,1210,1210,0
20241007,113500,28168249,1210,1210,1210,1210,0
20241007,113400,28168249,1210,1210,1210,1210,0
20241007,113300,28168249,1210,1210,1210,1210,0
20241007,113200,28168249,1210,1210,1210,1210,0
20241007,113100,28168249,1210,1210,1210,1210,0
20241007,113000,28168249,1210,1210,1210,1210,0
20241007,112900,28168249,1210,1210,1210,1210,0
20241007,112800,28168249,1210,1210,1210,1210,366
20241007,112700,27725389,1210,1210,1210,1210,0
20241007,112600,27725389,1210,1210,1210,1210,0
20241007,112500,27725389,1210,1210,1210,1210,0
20241007,112400,27725389,1210,1210,1210,1210,0
20241007,112300,27725389,1210,1210,1210,1210,0
20241007,112200,27725389,1210,1210,1210,1210,0
20241007,112100,27725389,1210,1210,1210,1210,0
20241007,112000,27725389,1210,1210,1210,1210,251
20241007,111900,27421679,1210,1210,1210,1210,0
20241007,111800,27421679,1210,1209,1210,1209,400
20241007,111700,26937730,1209,1209,1209,1209,0
20241007,111600,26937730,1209,1209,1209,1209,0
20241007,111500,26937730,1209,1209,1209,1209,0
20241007,111400,26937730,1209,1209,1209,1209,10
20241007,111300,26925640,1210,1210,1210,1210,0
20241007,111200,26925640,1210,1210,1210,1210,0
20241007,111100,26925640,1210,1210,1210,1210,0
20241007,111000,26925640,1210,1210,1210,1210,0
20241007,110900,26925640,1210,1210,1210,1210,0
20241007,110800,26925640,1210,1210,1210,1210,0
20241007,110700,26925640,1210,1210,1210,1210,0
20241007,110600,26925640,1210,1210,1210,1210,259
20241007,110500,26612250,1213,1213,1213,1213,0
20241007,110400,26612250,1213,1213,1213,1213,0
20241007,110300,26612250,1213,1213,1213,1213,0
20241007,110200,26612250,1213,1213,1213,1213,1
20241007,110100,26611037,1210,1210,1210,1210,0
20241007,110000,26611037,1210,1210,1210,1210,900
20241007,105900,25522037,1210,1210,1210,1210,0
20241007,105800,25522037,1210,1210,1210,1210,0
20241007,105700,25522037,1210,1210,1210,1210,0
20241007,105600,25522037,1210,1210,1210,1210,0
20241007,105500,25522037,1210,1210,1210,1210,0
20241007,105400,25522037,1210,1210,1210,1210,0
20241007,105300,25522037,1210,1210,1210,1210,117
20241007,105200,25380467,1210,1210,1210,1210,0
20241007,105100,25380467,1210,1210,1210,1210,0
20241007,105000,25380467,1210,1210,1210,1210,0
20241007,104900,25380467,1210,1210,1210,1210,0
20241007,104800,25380467,1210,1210,1210,1210,0
20241007,104700,25380467,1210,1210,1210,1210,0
20241007,104600,25380467,1210,1210,1210,1210,0
20241007,104500,25380467,1210,1210,1210,1210,0
20241007,104400,25380467,1210,1210,1210,1210,0
20241007,104300,25380467,1210,1210,1210,1210,100
20241007,104200,25259467,1210,1210,1210,1210,300
20241007,104100,24896467,1213,1213,1213,1213,0
20241007,104000,24896467,1213,1213,1213,1213,0
20241007,103900,24896467,1213,1213,1213,1213,0
20241007,103800,24896467,1213,1213,1213,1213,0
20241007,103700,24896467,1213,1213,1213,1213,0
20241007,103600,24896467,1213,1213,1213,1213,0
20241007,103500,24896467,1213,1213,1213,1213,0
20241007,103400,24896467,1213,1213,1213,1213,0
20241007,103300,24896467,1213,1213,1213,1213,0
20241007,103200,24896467,1213,1213,1213,1213,0
20241007,103100,24896467,1213,1213,1213,1213,0
20241007,103000,24896467,1213,1213,1213,1213,0
20241007,102900,24896467,1213,1213,1213,1213,0
20241007,102800,24896467,1213,1213,1213,1213,0
20241007,102700,24896467,1213,1213,1213,1213,0
20241007,102600,24896467,1213,1213,1213,1213,0
20241007,102500,24896467,1213,1213,1213,1213,1
20241007,102400,24895254,1203,1205,1205,1203,2000
20241007,102300,22488657,1217,1217,1217,1217,656
20241007,102200,21690305,1217,1217,1217,1217,0
20241007,102100,21690305,1217,1217,1217,1217,0
20241007,102000,21690305,1217,1217,1217,1217,1
20241007,101900,21689088,1218,1218,1218,1218,0
20241007,101800,21689088,1218,1218,1218,1218,0
20241007,101700,21689088,1218,1218,1218,1218,0
20241007,101600,21689088,1218,1218,1218,1218,0
20241007,101500,21689088,1218,1218,1218,1218,0
20241007,101400,21689088,1218,1218,1218,1218,0
20241007,101300,21689088,1218,1218,1218,1218,0
20241007,101200,21689088,1218,1218,1218,1218,0
20241007,101100,21689088,1218,1218,1218,1218,0
20241007,101000,21689088,1218,1218,1218,1218,0
20241007,100900,21689088,1218,1218,1218,1218,0
20241007,100800,21689088,1218,1218,1218,1218,0
20241007,100700,21689088,1218,1218,1218,1218,0
20241007,100600,21689088,1218,1218,1218,1218,0
20241007,100500,21689088,1218,1218,1218,1218,0
20241007,100400,21689088,1218,1218,1218,1218,0
20241007,100300,21689088,1218,1216,1218,1216,10
20241007,100200,21676918,1203,1205,1217,1203,2520
20241007,100100,18643758,1210,1210,1210,1210,614
20241007,100000,17900818,1218,1218,1218,1218,0
20241007,095900,17900818,1218,1218,1218,1218,0
20241007,095800,17900818,1218,1218,1218,1218,0
20241007,095700,17900818,1218,1218,1218,1218,0
20241007,095600,17900818,1218,1218,1218,1218,0
20241007,095500,17900818,1218,1218,1218,1218,6
20241007,095400,17893510,1218,1218,1218,1218,0
20241007,095300,17893510,1218,1218,1218,1218,0
20241007,095200,17893510,1218,1218,1218,1218,0
20241007,095100,17893510,1218,1218,1218,1218,9
20241007,095000,17882548,1218,1218,1218,1218,0
20241007,094900,17882548,1218,1217,1218,1217,380
20241007,094800,17419728,1218,1218,1218,1218,0
20241007,094700,17419728,1218,1218,1218,1218,0
20241007,094600,17419728,1218,1204,1218,1204,7381
20241007,094500,8530650,1203,1203,1203,1203,0
20241007,094400,8530650,1203,1200,1203,1200,2028
20241007,094300,6090996,1200,1200,1200,1200,0
20241007,094200,6090996,1200,1201,1201,1200,701
20241007,094100,5249705,1203,1203,1203,1203,0
20241007,094000,5249705,1203,1203,1203,1203,0
20241007,093900,5249705,1203,1203,1203,1203,0
20241007,093800,5249705,1203,1203,1203,1203,0
20241007,093700,5249705,1203,1203,1203,1203,1
20241007,093600,5248502,1203,1203,1203,1203,0
20241007,093500,5248502,1203,1203,1203,1203,0
20241007,093400,5248502,1203,1203,1203,1203,0
20241007,093300,5248502,1203,1203,1203,1203,0
20241007,093200,5248502,1203,1203,1203,1203,0
20241007,093100,5248502,1203,1203,1203,1203,208
20241007,093000,4998278,1203,1203,1203,1203,7
20241007,092900,4989857,1203,1203,1203,1203,9
20241007,092800,4979030,1197,1197,1197,1197,0
20241007,092700,4979030,1197,1197,1197,1197,250
20241007,092600,4679780,1197,1197,1197,1197,0
20241007,092500,4679780,1197,1197,1197,1197,0
20241007,092400,4679780,1197,1197,1197,1197,5
20241007,092300,4673795,1203,1203,1203,1203,0
20241007,092200,4673795,1203,1203,1203,1203,0
20241007,092100,4673795,1203,1203,1203,1203,0
20241007,092000,4673795,1203,1203,1203,1203,0
20241007,091900,4673795,1203,1203,1203,1203,1
20241007,091800,4672592,1197,1197,1197,1197,1
20241007,091700,4671395,1203,1203,1203,1203,0
20241007,091600,4671395,1203,1203,1203,1203,0
20241007,091500,4671395,1203,1203,1203,1203,0
20241007,091400,4671395,1203,1203,1203,1203,0
20241007,091300,4671395,1203,1203,1203,1203,2
20241007,091200,4668989,1196,1196,1196,1196,0
20241007,091100,4668989,1196,1196,1196,1196,0
20241007,091000,4668989,1196,1196,1196,1196,0
20241007,090900,4668989,1196,1196,1196,1196,0
20241007,090800,4668989,1196,1196,1196,1196,80
20241007,090700,4573309,1196,1196,1196,1196,374
20241007,090600,4126005,1196,1196,1196,1196,1
20241007,090500,4124809,1203,1203,1203,1203,45
20241007,090400,4070674,1203,1203,1203,1203,0
20241007,090300,4070674,1203,1203,1203,1203,0
20241007,090200,4070674,1203,1192,1203,1191,897
20241007,090100,3001882,1192,1200,1200,1192,515
20241007,090000,2385124,1204,1204,1204,1204,1981