KissMeData/013000/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190200,3262770,1322,1322,1322,1322,245
20241007,190100,3262770,1322,1322,1322,1322,0
20241007,190000,3262770,1322,1322,1322,1322,0
20241007,185900,3262770,1322,1322,1322,1322,0
20241007,185800,3262770,1322,1322,1322,1322,0
20241007,185700,3262770,1322,1322,1322,1322,0
20241007,185600,3262770,1322,1322,1322,1322,0
20241007,185500,3262770,1322,1322,1322,1322,0
20241007,185400,3262770,1322,1322,1322,1322,0
20241007,185300,3262770,1322,1322,1322,1322,0
20241007,185200,3262770,1322,1322,1322,1322,0
20241007,185100,3262770,1322,1322,1322,1322,0
20241007,185000,3262770,1322,1322,1322,1322,0
20241007,184900,3262770,1322,1322,1322,1322,0
20241007,184800,3262770,1322,1322,1322,1322,0
20241007,184700,3262770,1322,1322,1322,1322,0
20241007,184600,3262770,1322,1322,1322,1322,0
20241007,184500,3262770,1322,1322,1322,1322,0
20241007,184400,3262770,1322,1322,1322,1322,0
20241007,184300,3262770,1322,1322,1322,1322,0
20241007,184200,3262770,1322,1322,1322,1322,0
20241007,184100,3262770,1322,1322,1322,1322,0
20241007,184000,3262770,1322,1322,1322,1322,0
20241007,183900,3262770,1322,1322,1322,1322,0
20241007,183800,3262770,1322,1322,1322,1322,0
20241007,183700,3262770,1322,1322,1322,1322,0
20241007,183600,3262770,1322,1322,1322,1322,0
20241007,183500,3262770,1322,1322,1322,1322,0
20241007,183400,3262770,1322,1322,1322,1322,0
20241007,183300,3262770,1322,1322,1322,1322,0
20241007,183200,3262770,1322,1322,1322,1322,245
20241007,183100,3262770,1322,1322,1322,1322,0
20241007,183000,3262770,1322,1322,1322,1322,0
20241007,182900,3262770,1322,1322,1322,1322,0
20241007,182800,3262770,1322,1322,1322,1322,0
20241007,182700,3262770,1322,1322,1322,1322,0
20241007,182600,3262770,1322,1322,1322,1322,0
20241007,182500,3262770,1322,1322,1322,1322,0
20241007,182400,3262770,1322,1322,1322,1322,0
20241007,182300,3262770,1322,1322,1322,1322,0
20241007,182200,3262770,1322,1322,1322,1322,0
20241007,182100,3262770,1322,1322,1322,1322,0
20241007,182000,3262770,1322,1322,1322,1322,0
20241007,181900,3262770,1322,1322,1322,1322,0
20241007,181800,3262770,1322,1322,1322,1322,0
20241007,181700,3262770,1322,1322,1322,1322,0
20241007,181600,3262770,1322,1322,1322,1322,0
20241007,181500,3262770,1322,1322,1322,1322,0
20241007,181400,3262770,1322,1322,1322,1322,0
20241007,181300,3262770,1322,1322,1322,1322,0
20241007,181200,3262770,1322,1322,1322,1322,0
20241007,181100,3262770,1322,1322,1322,1322,0
20241007,181000,3262770,1322,1322,1322,1322,0
20241007,180900,3262770,1322,1322,1322,1322,0
20241007,180800,3262770,1322,1322,1322,1322,0
20241007,180700,3262770,1322,1322,1322,1322,0
20241007,180600,3262770,1322,1322,1322,1322,0
20241007,180500,3262770,1322,1322,1322,1322,0
20241007,180400,3262770,1322,1322,1322,1322,0
20241007,180300,3262770,1322,1322,1322,1322,0
20241007,180200,3262770,1322,1322,1322,1322,245
20241007,180100,3262770,1322,1322,1322,1322,0
20241007,180000,3262770,1322,1322,1322,1322,0
20241007,175900,3262770,1322,1322,1322,1322,0
20241007,175800,3262770,1322,1322,1322,1322,0
20241007,175700,3262770,1322,1322,1322,1322,0
20241007,175600,3262770,1322,1322,1322,1322,0
20241007,175500,3262770,1322,1322,1322,1322,0
20241007,175400,3262770,1322,1322,1322,1322,0
20241007,175300,3262770,1322,1322,1322,1322,0
20241007,175200,3262770,1322,1322,1322,1322,0
20241007,175100,3262770,1322,1322,1322,1322,0
20241007,175000,3262770,1322,1322,1322,1322,0
20241007,174900,3262770,1322,1322,1322,1322,0
20241007,174800,3262770,1322,1322,1322,1322,0
20241007,174700,3262770,1322,1322,1322,1322,0
20241007,174600,3262770,1322,1322,1322,1322,0
20241007,174500,3262770,1322,1322,1322,1322,0
20241007,174400,3262770,1322,1322,1322,1322,0
20241007,174300,3262770,1322,1322,1322,1322,0
20241007,174200,3262770,1322,1322,1322,1322,0
20241007,174100,3262770,1322,1322,1322,1322,0
20241007,174000,3262770,1322,1322,1322,1322,0
20241007,173900,3262770,1322,1322,1322,1322,0
20241007,173800,3262770,1322,1322,1322,1322,0
20241007,173700,3262770,1322,1322,1322,1322,0
20241007,173600,3262770,1322,1322,1322,1322,0
20241007,173500,3262770,1322,1322,1322,1322,0
20241007,173400,3262770,1322,1322,1322,1322,0
20241007,173300,3262770,1322,1322,1322,1322,0
20241007,173200,3262770,1322,1322,1322,1322,245
20241007,173100,3262770,1322,1322,1322,1322,0
20241007,173000,3262770,1322,1322,1322,1322,0
20241007,172900,3262770,1322,1322,1322,1322,0
20241007,172800,3262770,1322,1322,1322,1322,0
20241007,172700,3262770,1322,1322,1322,1322,0
20241007,172600,3262770,1322,1322,1322,1322,0
20241007,172500,3262770,1322,1322,1322,1322,0
20241007,172400,3262770,1322,1322,1322,1322,0
20241007,172300,3262770,1322,1322,1322,1322,0
20241007,172200,3262770,1322,1322,1322,1322,0
20241007,172100,3262770,1322,1322,1322,1322,0
20241007,172000,3262770,1322,1322,1322,1322,0
20241007,171900,3262770,1322,1322,1322,1322,0
20241007,171800,3262770,1322,1322,1322,1322,0
20241007,171700,3262770,1322,1322,1322,1322,0
20241007,171600,3262770,1322,1322,1322,1322,0
20241007,171500,3262770,1322,1322,1322,1322,0
20241007,171400,3262770,1322,1322,1322,1322,0
20241007,171300,3262770,1322,1322,1322,1322,0
20241007,171200,3262770,1322,1322,1322,1322,0
20241007,171100,3262770,1322,1322,1322,1322,0
20241007,171000,3262770,1322,1322,1322,1322,0
20241007,170900,3262770,1322,1322,1322,1322,0
20241007,170800,3262770,1322,1322,1322,1322,0
20241007,170700,3262770,1322,1322,1322,1322,0
20241007,170600,3262770,1322,1322,1322,1322,0
20241007,170500,3262770,1322,1322,1322,1322,0
20241007,170400,3262770,1322,1322,1322,1322,0
20241007,170300,3262770,1322,1322,1322,1322,0
20241007,170200,3262770,1322,1322,1322,1322,245
20241007,170100,3262770,1322,1322,1322,1322,0
20241007,170000,3262770,1322,1322,1322,1322,0
20241007,165900,3262770,1322,1322,1322,1322,0
20241007,165800,3262770,1322,1322,1322,1322,0
20241007,165700,3262770,1322,1322,1322,1322,0
20241007,165600,3262770,1322,1322,1322,1322,0
20241007,165500,3262770,1322,1322,1322,1322,0
20241007,165400,3262770,1322,1322,1322,1322,0
20241007,165300,3262770,1322,1322,1322,1322,0
20241007,165200,3262770,1322,1322,1322,1322,0
20241007,165100,3262770,1322,1322,1322,1322,0
20241007,165000,3262770,1322,1322,1322,1322,0
20241007,164900,3262770,1322,1322,1322,1322,0
20241007,164800,3262770,1322,1322,1322,1322,0
20241007,164700,3262770,1322,1322,1322,1322,0
20241007,164600,3262770,1322,1322,1322,1322,0
20241007,164500,3262770,1322,1322,1322,1322,0
20241007,164400,3262770,1322,1322,1322,1322,0
20241007,164300,3262770,1322,1322,1322,1322,0
20241007,164200,3262770,1322,1322,1322,1322,0
20241007,164100,3262770,1322,1322,1322,1322,0
20241007,164000,3262770,1322,1322,1322,1322,0
20241007,163900,3262770,1322,1322,1322,1322,0
20241007,163800,3262770,1322,1322,1322,1322,0
20241007,163700,3262770,1322,1322,1322,1322,0
20241007,163600,3262770,1322,1322,1322,1322,0
20241007,163500,3262770,1322,1322,1322,1322,0
20241007,163400,3262770,1322,1322,1322,1322,0
20241007,163300,3262770,1322,1322,1322,1322,0
20241007,163200,3262770,1322,1322,1322,1322,245
20241007,163100,3262770,1322,1322,1322,1322,0
20241007,163000,3262770,1322,1322,1322,1322,0
20241007,162900,3262770,1322,1322,1322,1322,0
20241007,162800,3262770,1322,1322,1322,1322,0
20241007,162700,3262770,1322,1322,1322,1322,0
20241007,162600,3262770,1322,1322,1322,1322,0
20241007,162500,3262770,1322,1322,1322,1322,0
20241007,162400,3262770,1322,1322,1322,1322,0
20241007,162300,3262770,1322,1322,1322,1322,0
20241007,162200,3262770,1322,1322,1322,1322,0
20241007,162100,3262770,1322,1322,1322,1322,0
20241007,162000,3262770,1322,1322,1322,1322,0
20241007,161900,3262770,1322,1322,1322,1322,0
20241007,161800,3262770,1322,1322,1322,1322,0
20241007,161700,3262770,1322,1322,1322,1322,0
20241007,161600,3262770,1322,1322,1322,1322,0
20241007,161500,3262770,1322,1322,1322,1322,0
20241007,161400,3262770,1322,1322,1322,1322,0
20241007,161300,3262770,1322,1322,1322,1322,0
20241007,161200,3262770,1322,1322,1322,1322,0
20241007,161100,3262770,1322,1322,1322,1322,0
20241007,161000,3262770,1322,1322,1322,1322,0
20241007,160900,3262770,1322,1322,1322,1322,0
20241007,160800,3262770,1322,1322,1322,1322,0
20241007,160700,3262770,1322,1322,1322,1322,0
20241007,160600,3262770,1322,1322,1322,1322,0
20241007,160500,3262770,1322,1322,1322,1322,0
20241007,160400,3262770,1322,1322,1322,1322,0
20241007,160300,3262770,1322,1322,1322,1322,0
20241007,160200,3262770,1322,1322,1322,1322,245
20241007,160100,3262770,1322,1322,1322,1322,0
20241007,160000,3262770,1322,1322,1322,1322,0
20241007,155900,3262770,1322,1322,1322,1322,0
20241007,155800,3262770,1322,1322,1322,1322,0
20241007,155700,3262770,1322,1322,1322,1322,0
20241007,155600,3262770,1322,1322,1322,1322,0
20241007,155500,3262770,1322,1322,1322,1322,0
20241007,155400,3262770,1322,1322,1322,1322,0
20241007,155300,3262770,1322,1322,1322,1322,0
20241007,155200,3262770,1322,1322,1322,1322,0
20241007,155100,3262770,1322,1322,1322,1322,0
20241007,155000,3262770,1322,1322,1322,1322,0
20241007,154900,3262770,1322,1322,1322,1322,0
20241007,154800,3262770,1322,1322,1322,1322,0
20241007,154700,3262770,1322,1322,1322,1322,0
20241007,154600,3262770,1322,1322,1322,1322,0
20241007,154500,3262770,1322,1322,1322,1322,0
20241007,154400,3262770,1322,1322,1322,1322,0
20241007,154300,3262770,1322,1322,1322,1322,0
20241007,154200,3262770,1322,1322,1322,1322,0
20241007,154100,3262770,1322,1322,1322,1322,0
20241007,154000,3262770,1322,1322,1322,1322,0
20241007,153900,3262770,1322,1322,1322,1322,0
20241007,153800,3262770,1322,1322,1322,1322,0
20241007,153700,3262770,1322,1322,1322,1322,0
20241007,153600,3262770,1322,1322,1322,1322,0
20241007,153500,3262770,1322,1322,1322,1322,0
20241007,153400,3262770,1322,1322,1322,1322,0
20241007,153300,3262770,1322,1322,1322,1322,0
20241007,153200,3262770,1322,1322,1322,1322,245
20241007,153100,3262770,1322,1322,1322,1322,0
20241007,153000,3262770,1322,1322,1322,1322,245
20241007,152900,2938880,1325,1325,1325,1325,0
20241007,152800,2938880,1325,1325,1325,1325,0
20241007,152700,2938880,1325,1325,1325,1325,0
20241007,152600,2938880,1325,1325,1325,1325,0
20241007,152500,2938880,1325,1325,1325,1325,0
20241007,152400,2938880,1325,1325,1325,1325,0
20241007,152300,2938880,1325,1325,1325,1325,0
20241007,152200,2938880,1325,1325,1325,1325,0
20241007,152100,2938880,1325,1325,1325,1325,0
20241007,152000,2938880,1325,1325,1325,1325,0
20241007,151900,2938880,1325,1325,1325,1325,0
20241007,151800,2938880,1325,1325,1325,1325,0
20241007,151700,2938880,1325,1325,1325,1325,0
20241007,151600,2938880,1325,1325,1325,1325,0
20241007,151500,2938880,1325,1325,1325,1325,0
20241007,151400,2938880,1325,1325,1325,1325,0
20241007,151300,2938880,1325,1325,1325,1325,0
20241007,151200,2938880,1325,1325,1325,1325,0
20241007,151100,2938880,1325,1323,1325,1323,96
20241007,151000,2811870,1323,1323,1323,1323,58
20241007,150900,2735136,1321,1321,1321,1321,0
20241007,150800,2735136,1321,1321,1321,1321,0
20241007,150700,2735136,1321,1321,1321,1321,1
20241007,150600,2733815,1323,1323,1323,1323,0
20241007,150500,2733815,1323,1323,1323,1323,0
20241007,150400,2733815,1323,1323,1323,1323,0
20241007,150300,2733815,1323,1323,1323,1323,0
20241007,150200,2733815,1323,1323,1323,1323,0
20241007,150100,2733815,1323,1323,1323,1323,0
20241007,150000,2733815,1323,1323,1323,1323,0
20241007,145900,2733815,1323,1323,1323,1323,0
20241007,145800,2733815,1323,1323,1323,1323,0
20241007,145700,2733815,1323,1323,1323,1323,0
20241007,145600,2733815,1323,1323,1323,1323,0
20241007,145500,2733815,1323,1323,1323,1323,0
20241007,145400,2733815,1323,1323,1323,1323,0
20241007,145300,2733815,1323,1323,1323,1323,0
20241007,145200,2733815,1323,1323,1323,1323,0
20241007,145100,2733815,1323,1323,1323,1323,0
20241007,145000,2733815,1323,1323,1323,1323,0
20241007,144900,2733815,1323,1323,1323,1323,0
20241007,144800,2733815,1323,1323,1323,1323,0
20241007,144700,2733815,1323,1323,1323,1323,0
20241007,144600,2733815,1323,1323,1323,1323,0
20241007,144500,2733815,1323,1323,1323,1323,0
20241007,144400,2733815,1323,1323,1323,1323,0
20241007,144300,2733815,1323,1323,1323,1323,224
20241007,144200,2437463,1323,1323,1323,1323,0
20241007,144100,2437463,1323,1323,1323,1323,1
20241007,144000,2436140,1323,1323,1323,1323,0
20241007,143900,2436140,1323,1323,1323,1323,0
20241007,143800,2436140,1323,1323,1323,1323,0
20241007,143700,2436140,1323,1323,1323,1323,0
20241007,143600,2436140,1323,1323,1323,1323,0
20241007,143500,2436140,1323,1323,1323,1323,0
20241007,143400,2436140,1323,1323,1323,1323,0
20241007,143300,2436140,1323,1323,1323,1323,0
20241007,143200,2436140,1323,1323,1323,1323,0
20241007,143100,2436140,1323,1323,1323,1323,0
20241007,143000,2436140,1323,1323,1323,1323,0
20241007,142900,2436140,1323,1323,1323,1323,3
20241007,142800,2432171,1331,1331,1331,1331,0
20241007,142700,2432171,1331,1331,1331,1331,0
20241007,142600,2432171,1331,1331,1331,1331,0
20241007,142500,2432171,1331,1331,1331,1331,0
20241007,142400,2432171,1331,1331,1331,1331,0
20241007,142300,2432171,1331,1331,1331,1331,0
20241007,142200,2432171,1331,1331,1331,1331,0
20241007,142100,2432171,1331,1331,1331,1331,0
20241007,142000,2432171,1331,1331,1331,1331,0
20241007,141900,2432171,1331,1331,1331,1331,0
20241007,141800,2432171,1331,1331,1331,1331,0
20241007,141700,2432171,1331,1331,1331,1331,0
20241007,141600,2432171,1331,1331,1331,1331,0
20241007,141500,2432171,1331,1331,1331,1331,0
20241007,141400,2432171,1331,1331,1331,1331,0
20241007,141300,2432171,1331,1331,1331,1331,0
20241007,141200,2432171,1331,1331,1331,1331,0
20241007,141100,2432171,1331,1331,1331,1331,0
20241007,141000,2432171,1331,1331,1331,1331,0
20241007,140900,2432171,1331,1331,1331,1331,0
20241007,140800,2432171,1331,1331,1331,1331,0
20241007,140700,2432171,1331,1331,1331,1331,0
20241007,140600,2432171,1331,1331,1331,1331,0
20241007,140500,2432171,1331,1331,1331,1331,0
20241007,140400,2432171,1331,1331,1331,1331,0
20241007,140300,2432171,1331,1331,1331,1331,0
20241007,140200,2432171,1331,1331,1331,1331,0
20241007,140100,2432171,1331,1331,1331,1331,1
20241007,140000,2430840,1323,1323,1323,1323,0
20241007,135900,2430840,1323,1323,1323,1323,0
20241007,135800,2430840,1323,1327,1327,1323,225
20241007,135700,2133030,1328,1329,1329,1328,33
20241007,135600,2089205,1329,1329,1329,1329,100
20241007,135500,1956305,1330,1330,1330,1330,0
20241007,135400,1956305,1330,1330,1330,1330,0
20241007,135300,1956305,1330,1330,1330,1330,0
20241007,135200,1956305,1330,1330,1330,1330,0
20241007,135100,1956305,1330,1330,1330,1330,112
20241007,135000,1807345,1330,1330,1330,1330,0
20241007,134900,1807345,1330,1330,1330,1330,0
20241007,134800,1807345,1330,1330,1330,1330,0
20241007,134700,1807345,1330,1330,1330,1330,0
20241007,134600,1807345,1330,1330,1330,1330,0
20241007,134500,1807345,1330,1330,1330,1330,0
20241007,134400,1807345,1330,1330,1330,1330,0
20241007,134300,1807345,1330,1330,1330,1330,0
20241007,134200,1807345,1330,1330,1330,1330,0
20241007,134100,1807345,1330,1330,1330,1330,0
20241007,134000,1807345,1330,1330,1330,1330,0
20241007,133900,1807345,1330,1330,1330,1330,0
20241007,133800,1807345,1330,1330,1330,1330,0
20241007,133700,1807345,1330,1330,1330,1330,0
20241007,133600,1807345,1330,1330,1330,1330,0
20241007,133500,1807345,1330,1330,1330,1330,0
20241007,133400,1807345,1330,1330,1330,1330,0
20241007,133300,1807345,1330,1330,1330,1330,0
20241007,133200,1807345,1330,1330,1330,1330,0
20241007,133100,1807345,1330,1330,1330,1330,0
20241007,133000,1807345,1330,1330,1330,1330,0
20241007,132900,1807345,1330,1330,1330,1330,0
20241007,132800,1807345,1330,1330,1330,1330,0
20241007,132700,1807345,1330,1330,1330,1330,44
20241007,132600,1748825,1331,1331,1331,1331,0
20241007,132500,1748825,1331,1331,1331,1331,0
20241007,132400,1748825,1331,1331,1331,1331,0
20241007,132300,1748825,1331,1331,1331,1331,0
20241007,132200,1748825,1331,1331,1331,1331,0
20241007,132100,1748825,1331,1331,1331,1331,0
20241007,132000,1748825,1331,1331,1331,1331,0
20241007,131900,1748825,1331,1331,1331,1331,0
20241007,131800,1748825,1331,1331,1331,1331,0
20241007,131700,1748825,1331,1331,1331,1331,0
20241007,131600,1748825,1331,1331,1331,1331,0
20241007,131500,1748825,1331,1331,1331,1331,0
20241007,131400,1748825,1331,1331,1331,1331,2
20241007,131300,1746163,1331,1331,1331,1331,0
20241007,131200,1746163,1331,1331,1331,1331,3
20241007,131100,1742170,1331,1331,1331,1331,0
20241007,131000,1742170,1331,1331,1331,1331,0
20241007,130900,1742170,1331,1331,1331,1331,0
20241007,130800,1742170,1331,1331,1331,1331,2
20241007,130700,1739508,1330,1330,1330,1330,0
20241007,130600,1739508,1330,1330,1330,1330,0
20241007,130500,1739508,1330,1330,1330,1330,0
20241007,130400,1739508,1330,1330,1330,1330,0
20241007,130300,1739508,1330,1330,1330,1330,56
20241007,130200,1665028,1330,1330,1330,1330,0
20241007,130100,1665028,1330,1330,1330,1330,0
20241007,130000,1665028,1330,1330,1330,1330,0
20241007,125900,1665028,1330,1330,1330,1330,0
20241007,125800,1665028,1330,1330,1330,1330,0
20241007,125700,1665028,1330,1330,1330,1330,0
20241007,125600,1665028,1330,1330,1330,1330,0
20241007,125500,1665028,1330,1330,1330,1330,0
20241007,125400,1665028,1330,1330,1330,1330,0
20241007,125300,1665028,1330,1330,1330,1330,0
20241007,125200,1665028,1330,1330,1330,1330,200
20241007,125100,1399028,1330,1330,1330,1330,0
20241007,125000,1399028,1330,1330,1330,1330,0
20241007,124900,1399028,1330,1330,1330,1330,0
20241007,124800,1399028,1330,1330,1330,1330,0
20241007,124700,1399028,1330,1330,1330,1330,0
20241007,124600,1399028,1330,1330,1330,1330,0
20241007,124500,1399028,1330,1330,1330,1330,0
20241007,124400,1399028,1330,1330,1330,1330,0
20241007,124300,1399028,1330,1330,1330,1330,2
20241007,124200,1396368,1330,1330,1330,1330,0
20241007,124100,1396368,1330,1330,1330,1330,0
20241007,124000,1396368,1330,1330,1330,1330,0
20241007,123900,1396368,1330,1330,1330,1330,0
20241007,123800,1396368,1330,1330,1330,1330,0
20241007,123700,1396368,1330,1330,1330,1330,0
20241007,123600,1396368,1330,1330,1330,1330,56
20241007,123500,1321888,1330,1330,1330,1330,0
20241007,123400,1321888,1330,1330,1330,1330,0
20241007,123300,1321888,1330,1330,1330,1330,0
20241007,123200,1321888,1330,1330,1330,1330,0
20241007,123100,1321888,1330,1330,1330,1330,0
20241007,123000,1321888,1330,1330,1330,1330,121
20241007,122900,1160958,1330,1330,1330,1330,0
20241007,122800,1160958,1330,1330,1330,1330,0
20241007,122700,1160958,1330,1330,1330,1330,1
20241007,122600,1159628,1330,1330,1330,1330,515
20241007,122500,474678,1330,1330,1330,1330,1
20241007,122400,473348,1330,1330,1330,1330,0
20241007,122300,473348,1330,1330,1330,1330,0
20241007,122200,473348,1330,1330,1330,1330,0
20241007,122100,473348,1330,1330,1330,1330,0
20241007,122000,473348,1330,1330,1330,1330,0
20241007,121900,473348,1330,1330,1330,1330,0
20241007,121800,473348,1330,1330,1330,1330,0
20241007,121700,473348,1330,1330,1330,1330,0
20241007,121600,473348,1330,1330,1330,1330,0
20241007,121500,473348,1330,1330,1330,1330,0
20241007,121400,473348,1330,1330,1330,1330,0
20241007,121300,473348,1330,1330,1330,1330,0
20241007,121200,473348,1330,1330,1330,1330,0
20241007,121100,473348,1330,1330,1330,1330,0
20241007,121000,473348,1330,1330,1330,1330,7
20241007,120900,464038,1331,1331,1331,1331,0
20241007,120800,464038,1331,1331,1331,1331,0
20241007,120700,464038,1331,1331,1331,1331,0
20241007,120600,464038,1331,1331,1331,1331,0
20241007,120500,464038,1331,1331,1331,1331,0
20241007,120400,464038,1331,1331,1331,1331,0
20241007,120300,464038,1331,1331,1331,1331,0
20241007,120200,464038,1331,1331,1331,1331,0
20241007,120100,464038,1331,1331,1331,1331,0
20241007,120000,464038,1331,1331,1331,1331,0
20241007,115900,464038,1331,1331,1331,1331,0
20241007,115800,464038,1331,1331,1331,1331,0
20241007,115700,464038,1331,1331,1331,1331,0
20241007,115600,464038,1331,1331,1331,1331,0
20241007,115500,464038,1331,1331,1331,1331,0
20241007,115400,464038,1331,1330,1331,1330,2
20241007,115300,461377,1331,1331,1331,1331,0
20241007,115200,461377,1331,1331,1331,1331,0
20241007,115100,461377,1331,1331,1331,1331,0
20241007,115000,461377,1331,1331,1331,1331,0
20241007,114900,461377,1331,1331,1331,1331,0
20241007,114800,461377,1331,1331,1331,1331,0
20241007,114700,461377,1331,1331,1331,1331,0
20241007,114600,461377,1331,1331,1331,1331,0
20241007,114500,461377,1331,1331,1331,1331,0
20241007,114400,461377,1331,1331,1331,1331,0
20241007,114300,461377,1331,1331,1331,1331,0
20241007,114200,461377,1331,1331,1331,1331,0
20241007,114100,461377,1331,1331,1331,1331,0
20241007,114000,461377,1331,1331,1331,1331,0
20241007,113900,461377,1331,1331,1331,1331,0
20241007,113800,461377,1331,1331,1331,1331,0
20241007,113700,461377,1331,1331,1331,1331,0
20241007,113600,461377,1331,1331,1331,1331,0
20241007,113500,461377,1331,1331,1331,1331,0
20241007,113400,461377,1331,1331,1331,1331,0
20241007,113300,461377,1331,1331,1331,1331,0
20241007,113200,461377,1331,1331,1331,1331,0
20241007,113100,461377,1331,1331,1331,1331,0
20241007,113000,461377,1331,1331,1331,1331,0
20241007,112900,461377,1331,1331,1331,1331,0
20241007,112800,461377,1331,1331,1331,1331,0
20241007,112700,461377,1331,1331,1331,1331,0
20241007,112600,461377,1331,1331,1331,1331,0
20241007,112500,461377,1331,1331,1331,1331,0
20241007,112400,461377,1331,1331,1331,1331,0
20241007,112300,461377,1331,1331,1331,1331,0
20241007,112200,461377,1331,1331,1331,1331,0
20241007,112100,461377,1331,1331,1331,1331,0
20241007,112000,461377,1331,1331,1331,1331,0
20241007,111900,461377,1331,1331,1331,1331,0
20241007,111800,461377,1331,1331,1331,1331,0
20241007,111700,461377,1331,1331,1331,1331,0
20241007,111600,461377,1331,1331,1331,1331,0
20241007,111500,461377,1331,1331,1331,1331,0
20241007,111400,461377,1331,1331,1331,1331,0
20241007,111300,461377,1331,1331,1331,1331,0
20241007,111200,461377,1331,1331,1331,1331,0
20241007,111100,461377,1331,1331,1331,1331,0
20241007,111000,461377,1331,1331,1331,1331,0
20241007,110900,461377,1331,1331,1331,1331,0
20241007,110800,461377,1331,1331,1331,1331,0
20241007,110700,461377,1331,1331,1331,1331,0
20241007,110600,461377,1331,1331,1331,1331,0
20241007,110500,461377,1331,1331,1331,1331,0
20241007,110400,461377,1331,1331,1331,1331,0
20241007,110300,461377,1331,1331,1331,1331,0
20241007,110200,461377,1331,1331,1331,1331,0
20241007,110100,461377,1331,1331,1331,1331,0
20241007,110000,461377,1331,1331,1331,1331,0
20241007,105900,461377,1331,1331,1331,1331,0
20241007,105800,461377,1331,1331,1331,1331,0
20241007,105700,461377,1331,1331,1331,1331,0
20241007,105600,461377,1331,1331,1331,1331,0
20241007,105500,461377,1331,1331,1331,1331,0
20241007,105400,461377,1331,1331,1331,1331,0
20241007,105300,461377,1331,1331,1331,1331,0
20241007,105200,461377,1331,1331,1331,1331,0
20241007,105100,461377,1331,1331,1331,1331,0
20241007,105000,461377,1331,1331,1331,1331,0
20241007,104900,461377,1331,1331,1331,1331,0
20241007,104800,461377,1331,1331,1331,1331,0
20241007,104700,461377,1331,1331,1331,1331,0
20241007,104600,461377,1331,1331,1331,1331,0
20241007,104500,461377,1331,1331,1331,1331,0
20241007,104400,461377,1331,1331,1331,1331,0
20241007,104300,461377,1331,1331,1331,1331,0
20241007,104200,461377,1331,1331,1331,1331,0
20241007,104100,461377,1331,1331,1331,1331,0
20241007,104000,461377,1331,1331,1331,1331,0
20241007,103900,461377,1331,1331,1331,1331,0
20241007,103800,461377,1331,1331,1331,1331,0
20241007,103700,461377,1331,1331,1331,1331,0
20241007,103600,461377,1331,1331,1331,1331,0
20241007,103500,461377,1331,1331,1331,1331,1
20241007,103400,460046,1329,1329,1329,1329,1
20241007,103300,458717,1331,1331,1331,1331,0
20241007,103200,458717,1331,1331,1331,1331,0
20241007,103100,458717,1331,1331,1331,1331,0
20241007,103000,458717,1331,1331,1331,1331,0
20241007,102900,458717,1331,1331,1331,1331,0
20241007,102800,458717,1331,1331,1331,1331,0
20241007,102700,458717,1331,1331,1331,1331,0
20241007,102600,458717,1331,1331,1331,1331,1
20241007,102500,457386,1329,1329,1329,1329,3
20241007,102400,453399,1329,1329,1329,1329,0
20241007,102300,453399,1329,1329,1329,1329,0
20241007,102200,453399,1329,1329,1329,1329,0
20241007,102100,453399,1329,1330,1330,1329,112
20241007,102000,304526,1330,1330,1330,1330,2
20241007,101900,301866,1330,1330,1330,1330,7
20241007,101800,292556,1330,1330,1330,1330,0
20241007,101700,292556,1330,1330,1330,1330,0
20241007,101600,292556,1330,1330,1330,1330,3
20241007,101500,288566,1330,1330,1330,1330,0
20241007,101400,288566,1330,1330,1330,1330,0
20241007,101300,288566,1330,1330,1330,1330,0
20241007,101200,288566,1330,1330,1330,1330,0
20241007,101100,288566,1330,1330,1330,1330,0
20241007,101000,288566,1330,1330,1330,1330,0
20241007,100900,288566,1330,1330,1330,1330,0
20241007,100800,288566,1330,1330,1330,1330,0
20241007,100700,288566,1330,1331,1331,1330,55
20241007,100600,215366,1331,1331,1331,1331,0
20241007,100500,215366,1331,1331,1331,1331,0
20241007,100400,215366,1331,1331,1331,1331,0
20241007,100300,215366,1331,1331,1331,1331,0
20241007,100200,215366,1331,1331,1331,1331,0
20241007,100100,215366,1331,1331,1331,1331,0
20241007,100000,215366,1331,1331,1331,1331,0
20241007,095900,215366,1331,1331,1331,1331,0
20241007,095800,215366,1331,1331,1331,1331,0
20241007,095700,215366,1331,1331,1331,1331,0
20241007,095600,215366,1331,1329,1331,1329,8
20241007,095500,204721,1328,1328,1328,1328,1
20241007,095400,203393,1330,1330,1330,1330,0
20241007,095300,203393,1330,1330,1330,1330,0
20241007,095200,203393,1330,1330,1330,1330,2
20241007,095100,200733,1331,1329,1331,1328,5
20241007,095000,194084,1329,1329,1329,1329,1
20241007,094900,192755,1330,1330,1330,1330,2
20241007,094800,190095,1330,1330,1330,1330,1
20241007,094700,188765,1326,1326,1326,1326,3
20241007,094600,184787,1326,1330,1330,1326,75
20241007,094500,85211,1331,1331,1331,1331,0
20241007,094400,85211,1331,1331,1331,1331,26
20241007,094300,50605,1331,1331,1331,1331,0
20241007,094200,50605,1331,1332,1332,1331,23
20241007,094100,19971,1332,1332,1332,1332,0
20241007,094000,19971,1332,1332,1332,1332,0
20241007,093900,19971,1332,1332,1332,1332,2
20241007,093800,17307,1332,1332,1332,1332,0
20241007,093700,17307,1332,1332,1332,1332,0
20241007,093600,17307,1332,1332,1332,1332,0
20241007,093500,17307,1332,1332,1332,1332,0
20241007,093400,17307,1332,1332,1332,1332,0
20241007,093300,17307,1332,1332,1332,1332,0
20241007,093200,17307,1332,1332,1332,1332,0
20241007,093100,17307,1332,1332,1332,1332,0
20241007,093000,17307,1332,1332,1332,1332,0
20241007,092900,17307,1332,1332,1332,1332,0
20241007,092800,17307,1332,1332,1332,1332,0
20241007,092700,17307,1332,1332,1332,1332,0
20241007,092600,17307,1332,1332,1332,1332,0
20241007,092500,17307,1332,1332,1332,1332,0
20241007,092400,17307,1332,1323,1332,1323,2
20241007,092300,14652,1332,1332,1332,1332,0
20241007,092200,14652,1332,1332,1332,1332,0
20241007,092100,14652,1332,1332,1332,1332,0
20241007,092000,14652,1332,1332,1332,1332,0
20241007,091900,14652,1332,1332,1332,1332,0
20241007,091800,14652,1332,1332,1332,1332,0
20241007,091700,14652,1332,1332,1332,1332,0
20241007,091600,14652,1332,1332,1332,1332,0
20241007,091500,14652,1332,1332,1332,1332,0
20241007,091400,14652,1332,1332,1332,1332,0
20241007,091300,14652,1332,1332,1332,1332,10
20241007,091200,1332,1332,1332,1332,1332,0
20241007,091100,1332,1332,1332,1332,1332,0
20241007,091000,1332,1332,1332,1332,1332,0
20241007,090900,1332,1332,1332,1332,1332,0
20241007,090800,1332,1332,1332,1332,1332,0
20241007,090700,1332,1332,1332,1332,1332,0
20241007,090600,1332,1332,1332,1332,1332,0
20241007,090500,1332,1332,1332,1332,1332,0
20241007,090400,1332,1332,1332,1332,1332,0
20241007,090300,1332,1332,1332,1332,1332,0
20241007,090200,1332,1332,1332,1332,1332,0
20241007,090100,1332,1332,1332,1332,1332,0
20241007,090000,1332,1332,1332,1332,1332,1