KissMeData/014470/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190300,129741328,1689,1689,1689,1689,375
20241007,190200,129741328,1689,1689,1689,1689,0
20241007,190100,129741328,1689,1689,1689,1689,0
20241007,190000,129741328,1689,1689,1689,1689,0
20241007,185900,129741328,1689,1689,1689,1689,0
20241007,185800,129741328,1689,1689,1689,1689,0
20241007,185700,129741328,1689,1689,1689,1689,0
20241007,185600,129741328,1689,1689,1689,1689,0
20241007,185500,129741328,1689,1689,1689,1689,0
20241007,185400,129741328,1689,1689,1689,1689,0
20241007,185300,129741328,1689,1689,1689,1689,0
20241007,185200,129741328,1689,1689,1689,1689,0
20241007,185100,129741328,1689,1689,1689,1689,0
20241007,185000,129741328,1689,1689,1689,1689,0
20241007,184900,129741328,1689,1689,1689,1689,0
20241007,184800,129741328,1689,1689,1689,1689,0
20241007,184700,129741328,1689,1689,1689,1689,0
20241007,184600,129741328,1689,1689,1689,1689,0
20241007,184500,129741328,1689,1689,1689,1689,0
20241007,184400,129741328,1689,1689,1689,1689,0
20241007,184300,129741328,1689,1689,1689,1689,0
20241007,184200,129741328,1689,1689,1689,1689,0
20241007,184100,129741328,1689,1689,1689,1689,0
20241007,184000,129741328,1689,1689,1689,1689,0
20241007,183900,129741328,1689,1689,1689,1689,0
20241007,183800,129741328,1689,1689,1689,1689,0
20241007,183700,129741328,1689,1689,1689,1689,0
20241007,183600,129741328,1689,1689,1689,1689,0
20241007,183500,129741328,1689,1689,1689,1689,0
20241007,183400,129741328,1689,1689,1689,1689,0
20241007,183300,129741328,1689,1689,1689,1689,375
20241007,183200,129741328,1689,1689,1689,1689,0
20241007,183100,129741328,1689,1689,1689,1689,0
20241007,183000,129741328,1689,1689,1689,1689,0
20241007,182900,129741328,1689,1689,1689,1689,0
20241007,182800,129741328,1689,1689,1689,1689,0
20241007,182700,129741328,1689,1689,1689,1689,0
20241007,182600,129741328,1689,1689,1689,1689,0
20241007,182500,129741328,1689,1689,1689,1689,0
20241007,182400,129741328,1689,1689,1689,1689,0
20241007,182300,129741328,1689,1689,1689,1689,0
20241007,182200,129741328,1689,1689,1689,1689,0
20241007,182100,129741328,1689,1689,1689,1689,0
20241007,182000,129741328,1689,1689,1689,1689,0
20241007,181900,129741328,1689,1689,1689,1689,0
20241007,181800,129741328,1689,1689,1689,1689,0
20241007,181700,129741328,1689,1689,1689,1689,0
20241007,181600,129741328,1689,1689,1689,1689,0
20241007,181500,129741328,1689,1689,1689,1689,0
20241007,181400,129741328,1689,1689,1689,1689,0
20241007,181300,129741328,1689,1689,1689,1689,0
20241007,181200,129741328,1689,1689,1689,1689,0
20241007,181100,129741328,1689,1689,1689,1689,0
20241007,181000,129741328,1689,1689,1689,1689,0
20241007,180900,129741328,1689,1689,1689,1689,0
20241007,180800,129741328,1689,1689,1689,1689,0
20241007,180700,129741328,1689,1689,1689,1689,0
20241007,180600,129741328,1689,1689,1689,1689,0
20241007,180500,129741328,1689,1689,1689,1689,0
20241007,180400,129741328,1689,1689,1689,1689,0
20241007,180300,129741328,1689,1689,1689,1689,375
20241007,180200,129741328,1689,1689,1689,1689,0
20241007,180100,129741328,1689,1689,1689,1689,0
20241007,180000,129741328,1689,1689,1689,1689,0
20241007,175900,129741328,1689,1689,1689,1689,0
20241007,175800,129741328,1689,1689,1689,1689,0
20241007,175700,129741328,1689,1689,1689,1689,0
20241007,175600,129741328,1689,1689,1689,1689,0
20241007,175500,129741328,1689,1689,1689,1689,0
20241007,175400,129741328,1689,1689,1689,1689,0
20241007,175300,129741328,1689,1689,1689,1689,0
20241007,175200,129741328,1689,1689,1689,1689,0
20241007,175100,129741328,1689,1689,1689,1689,0
20241007,175000,129741328,1689,1689,1689,1689,0
20241007,174900,129741328,1689,1689,1689,1689,0
20241007,174800,129741328,1689,1689,1689,1689,0
20241007,174700,129741328,1689,1689,1689,1689,0
20241007,174600,129741328,1689,1689,1689,1689,0
20241007,174500,129741328,1689,1689,1689,1689,0
20241007,174400,129741328,1689,1689,1689,1689,0
20241007,174300,129741328,1689,1689,1689,1689,0
20241007,174200,129741328,1689,1689,1689,1689,0
20241007,174100,129741328,1689,1689,1689,1689,0
20241007,174000,129741328,1689,1689,1689,1689,0
20241007,173900,129741328,1689,1689,1689,1689,0
20241007,173800,129741328,1689,1689,1689,1689,0
20241007,173700,129741328,1689,1689,1689,1689,0
20241007,173600,129741328,1689,1689,1689,1689,0
20241007,173500,129741328,1689,1689,1689,1689,0
20241007,173400,129741328,1689,1689,1689,1689,0
20241007,173300,129741328,1689,1689,1689,1689,375
20241007,173200,129741328,1689,1689,1689,1689,0
20241007,173100,129741328,1689,1689,1689,1689,0
20241007,173000,129741328,1689,1689,1689,1689,0
20241007,172900,129741328,1689,1689,1689,1689,0
20241007,172800,129741328,1689,1689,1689,1689,0
20241007,172700,129741328,1689,1689,1689,1689,0
20241007,172600,129741328,1689,1689,1689,1689,0
20241007,172500,129741328,1689,1689,1689,1689,0
20241007,172400,129741328,1689,1689,1689,1689,0
20241007,172300,129741328,1689,1689,1689,1689,0
20241007,172200,129741328,1689,1689,1689,1689,0
20241007,172100,129741328,1689,1689,1689,1689,0
20241007,172000,129741328,1689,1689,1689,1689,0
20241007,171900,129741328,1689,1689,1689,1689,0
20241007,171800,129741328,1689,1689,1689,1689,0
20241007,171700,129741328,1689,1689,1689,1689,0
20241007,171600,129741328,1689,1689,1689,1689,0
20241007,171500,129741328,1689,1689,1689,1689,0
20241007,171400,129741328,1689,1689,1689,1689,0
20241007,171300,129741328,1689,1689,1689,1689,0
20241007,171200,129741328,1689,1689,1689,1689,0
20241007,171100,129741328,1689,1689,1689,1689,0
20241007,171000,129741328,1689,1689,1689,1689,0
20241007,170900,129741328,1689,1689,1689,1689,0
20241007,170800,129741328,1689,1689,1689,1689,0
20241007,170700,129741328,1689,1689,1689,1689,0
20241007,170600,129741328,1689,1689,1689,1689,0
20241007,170500,129741328,1689,1689,1689,1689,0
20241007,170400,129741328,1689,1689,1689,1689,0
20241007,170300,129741328,1689,1689,1689,1689,375
20241007,170200,129741328,1689,1689,1689,1689,0
20241007,170100,129741328,1689,1689,1689,1689,0
20241007,170000,129741328,1689,1689,1689,1689,0
20241007,165900,129741328,1689,1689,1689,1689,0
20241007,165800,129741328,1689,1689,1689,1689,0
20241007,165700,129741328,1689,1689,1689,1689,0
20241007,165600,129741328,1689,1689,1689,1689,0
20241007,165500,129741328,1689,1689,1689,1689,0
20241007,165400,129741328,1689,1689,1689,1689,0
20241007,165300,129741328,1689,1689,1689,1689,0
20241007,165200,129741328,1689,1689,1689,1689,0
20241007,165100,129741328,1689,1689,1689,1689,0
20241007,165000,129741328,1689,1689,1689,1689,0
20241007,164900,129741328,1689,1689,1689,1689,0
20241007,164800,129741328,1689,1689,1689,1689,0
20241007,164700,129741328,1689,1689,1689,1689,0
20241007,164600,129741328,1689,1689,1689,1689,0
20241007,164500,129741328,1689,1689,1689,1689,0
20241007,164400,129741328,1689,1689,1689,1689,0
20241007,164300,129741328,1689,1689,1689,1689,0
20241007,164200,129741328,1689,1689,1689,1689,0
20241007,164100,129741328,1689,1689,1689,1689,0
20241007,164000,129741328,1689,1689,1689,1689,0
20241007,163900,129741328,1689,1689,1689,1689,0
20241007,163800,129741328,1689,1689,1689,1689,0
20241007,163700,129741328,1689,1689,1689,1689,0
20241007,163600,129741328,1689,1689,1689,1689,0
20241007,163500,129741328,1689,1689,1689,1689,0
20241007,163400,129741328,1689,1689,1689,1689,0
20241007,163300,129741328,1689,1689,1689,1689,375
20241007,163200,129741328,1689,1689,1689,1689,0
20241007,163100,129741328,1689,1689,1689,1689,0
20241007,163000,129741328,1689,1689,1689,1689,0
20241007,162900,129741328,1689,1689,1689,1689,0
20241007,162800,129741328,1689,1689,1689,1689,0
20241007,162700,129741328,1689,1689,1689,1689,0
20241007,162600,129741328,1689,1689,1689,1689,0
20241007,162500,129741328,1689,1689,1689,1689,0
20241007,162400,129741328,1689,1689,1689,1689,0
20241007,162300,129741328,1689,1689,1689,1689,0
20241007,162200,129741328,1689,1689,1689,1689,0
20241007,162100,129741328,1689,1689,1689,1689,0
20241007,162000,129741328,1689,1689,1689,1689,0
20241007,161900,129741328,1689,1689,1689,1689,0
20241007,161800,129741328,1689,1689,1689,1689,0
20241007,161700,129741328,1689,1689,1689,1689,0
20241007,161600,129741328,1689,1689,1689,1689,0
20241007,161500,129741328,1689,1689,1689,1689,0
20241007,161400,129741328,1689,1689,1689,1689,0
20241007,161300,129741328,1689,1689,1689,1689,0
20241007,161200,129741328,1689,1689,1689,1689,0
20241007,161100,129741328,1689,1689,1689,1689,0
20241007,161000,129741328,1689,1689,1689,1689,0
20241007,160900,129741328,1689,1689,1689,1689,0
20241007,160800,129741328,1689,1689,1689,1689,0
20241007,160700,129741328,1689,1689,1689,1689,0
20241007,160600,129741328,1689,1689,1689,1689,0
20241007,160500,129741328,1689,1689,1689,1689,0
20241007,160400,129741328,1689,1689,1689,1689,0
20241007,160300,129741328,1689,1689,1689,1689,375
20241007,160200,129741328,1689,1689,1689,1689,0
20241007,160100,129741328,1689,1689,1689,1689,0
20241007,160000,129741328,1689,1689,1689,1689,0
20241007,155900,129741328,1689,1689,1689,1689,0
20241007,155800,129741328,1689,1689,1689,1689,0
20241007,155700,129741328,1689,1689,1689,1689,0
20241007,155600,129741328,1689,1689,1689,1689,0
20241007,155500,129741328,1689,1689,1689,1689,0
20241007,155400,129741328,1689,1689,1689,1689,0
20241007,155300,129741328,1689,1689,1689,1689,0
20241007,155200,129741328,1689,1689,1689,1689,0
20241007,155100,129741328,1689,1689,1689,1689,0
20241007,155000,129741328,1689,1689,1689,1689,0
20241007,154900,129741328,1689,1689,1689,1689,0
20241007,154800,129741328,1689,1689,1689,1689,0
20241007,154700,129741328,1689,1689,1689,1689,0
20241007,154600,129741328,1689,1689,1689,1689,0
20241007,154500,129741328,1689,1689,1689,1689,0
20241007,154400,129741328,1689,1689,1689,1689,0
20241007,154300,129741328,1689,1689,1689,1689,0
20241007,154200,129741328,1689,1689,1689,1689,0
20241007,154100,129741328,1689,1689,1689,1689,0
20241007,154000,129741328,1689,1689,1689,1689,0
20241007,153900,129741328,1689,1689,1689,1689,0
20241007,153800,129741328,1689,1689,1689,1689,0
20241007,153700,129741328,1689,1689,1689,1689,0
20241007,153600,129741328,1689,1689,1689,1689,0
20241007,153500,129741328,1689,1689,1689,1689,0
20241007,153400,129741328,1689,1689,1689,1689,0
20241007,153300,129741328,1689,1689,1689,1689,375
20241007,153200,129741328,1689,1689,1689,1689,0
20241007,153100,129741328,1689,1689,1689,1689,0
20241007,153000,129741328,1689,1689,1689,1689,375
20241007,152900,129107953,1688,1688,1688,1688,0
20241007,152800,129107953,1688,1688,1688,1688,0
20241007,152700,129107953,1688,1688,1688,1688,0
20241007,152600,129107953,1688,1688,1688,1688,0
20241007,152500,129107953,1688,1688,1688,1688,0
20241007,152400,129107953,1688,1688,1688,1688,0
20241007,152300,129107953,1688,1688,1688,1688,0
20241007,152200,129107953,1688,1688,1688,1688,0
20241007,152100,129107953,1688,1688,1688,1688,0
20241007,152000,129107953,1688,1688,1688,1688,0
20241007,151900,129107953,1688,1687,1688,1687,27
20241007,151800,129062403,1687,1687,1687,1687,14
20241007,151700,129038785,1687,1686,1687,1686,486
20241007,151600,128219003,1687,1687,1687,1687,0
20241007,151500,128219003,1687,1687,1687,1687,0
20241007,151400,128219003,1687,1687,1687,1687,0
20241007,151300,128219003,1687,1687,1687,1687,0
20241007,151200,128219003,1687,1687,1687,1687,0
20241007,151100,128219003,1687,1687,1687,1687,0
20241007,151000,128219003,1687,1687,1687,1687,0
20241007,150900,128219003,1687,1687,1687,1687,0
20241007,150800,128219003,1687,1683,1687,1682,231
20241007,150700,127830449,1683,1683,1683,1683,0
20241007,150600,127830449,1683,1683,1683,1683,5
20241007,150500,127822034,1683,1683,1683,1683,1
20241007,150400,127820351,1684,1684,1684,1684,0
20241007,150300,127820351,1684,1684,1684,1684,0
20241007,150200,127820351,1684,1686,1686,1684,197
20241007,150100,127488483,1687,1687,1687,1687,0
20241007,150000,127488483,1687,1686,1687,1686,3
20241007,145900,127483423,1687,1687,1687,1687,0
20241007,145800,127483423,1687,1687,1687,1687,0
20241007,145700,127483423,1687,1687,1687,1687,296
20241007,145600,126984071,1687,1687,1687,1687,2
20241007,145500,126980697,1687,1687,1687,1687,0
20241007,145400,126980697,1687,1687,1687,1687,1
20241007,145300,126979010,1684,1684,1684,1684,0
20241007,145200,126979010,1684,1684,1684,1684,231
20241007,145100,126590006,1685,1685,1685,1685,0
20241007,145000,126590006,1685,1685,1685,1685,0
20241007,144900,126590006,1685,1685,1685,1685,0
20241007,144800,126590006,1685,1685,1685,1685,0
20241007,144700,126590006,1685,1687,1687,1685,1051
20241007,144600,124818969,1686,1686,1686,1686,0
20241007,144500,124818969,1686,1686,1686,1686,0
20241007,144400,124818969,1686,1686,1686,1686,0
20241007,144300,124818969,1686,1686,1686,1686,46
20241007,144200,124741413,1685,1685,1685,1685,0
20241007,144100,124741413,1685,1684,1686,1684,310
20241007,144000,124219055,1686,1685,1686,1685,57
20241007,143900,124123009,1684,1684,1684,1684,0
20241007,143800,124123009,1684,1684,1684,1684,22
20241007,143700,124085961,1683,1683,1683,1683,0
20241007,143600,124085961,1683,1683,1683,1683,50
20241007,143500,124001811,1684,1684,1684,1684,0
20241007,143400,124001811,1684,1684,1684,1684,0
20241007,143300,124001811,1684,1684,1684,1684,21
20241007,143200,123966447,1685,1685,1685,1685,0
20241007,143100,123966447,1685,1685,1685,1685,0
20241007,143000,123966447,1685,1685,1685,1685,1
20241007,142900,123964762,1685,1685,1685,1685,0
20241007,142800,123964762,1685,1685,1685,1685,0
20241007,142700,123964762,1685,1685,1685,1685,8
20241007,142600,123951282,1684,1684,1684,1684,99
20241007,142500,123784566,1684,1684,1684,1684,0
20241007,142400,123784566,1684,1684,1684,1684,43
20241007,142300,123712154,1683,1683,1683,1683,325
20241007,142200,123165179,1682,1681,1682,1681,995
20241007,142100,121492213,1681,1681,1681,1681,0
20241007,142000,121492213,1681,1681,1681,1681,2
20241007,141900,121488851,1681,1681,1681,1681,0
20241007,141800,121488851,1681,1681,1681,1681,0
20241007,141700,121488851,1681,1678,1681,1678,205
20241007,141600,121144846,1680,1680,1680,1680,0
20241007,141500,121144846,1680,1680,1680,1680,0
20241007,141400,121144846,1680,1680,1680,1680,10
20241007,141300,121128046,1680,1680,1680,1680,0
20241007,141200,121128046,1680,1680,1680,1680,0
20241007,141100,121128046,1680,1680,1680,1680,0
20241007,141000,121128046,1680,1680,1680,1680,0
20241007,140900,121128046,1680,1676,1680,1676,4620
20241007,140800,113383452,1675,1675,1675,1675,10
20241007,140700,113366702,1676,1675,1676,1675,4292
20241007,140600,106173586,1675,1675,1675,1675,0
20241007,140500,106173586,1675,1675,1675,1675,20
20241007,140400,106140086,1675,1675,1675,1675,0
20241007,140300,106140086,1675,1674,1675,1674,77
20241007,140200,106011174,1673,1673,1673,1673,754
20241007,140100,104749732,1673,1673,1673,1673,0
20241007,140000,104749732,1673,1673,1673,1673,6
20241007,135900,104739694,1674,1674,1674,1674,0
20241007,135800,104739694,1674,1674,1674,1674,0
20241007,135700,104739694,1674,1674,1674,1674,0
20241007,135600,104739694,1674,1674,1674,1674,0
20241007,135500,104739694,1674,1674,1674,1674,0
20241007,135400,104739694,1674,1674,1674,1674,0
20241007,135300,104739694,1674,1674,1674,1674,0
20241007,135200,104739694,1674,1674,1674,1674,0
20241007,135100,104739694,1674,1674,1674,1674,64
20241007,135000,104632558,1674,1674,1674,1674,0
20241007,134900,104632558,1674,1674,1674,1674,0
20241007,134800,104632558,1674,1674,1674,1674,0
20241007,134700,104632558,1674,1674,1674,1674,0
20241007,134600,104632558,1674,1674,1674,1674,0
20241007,134500,104632558,1674,1674,1674,1674,20
20241007,134400,104599078,1672,1672,1672,1672,1610
20241007,134300,101907158,1672,1672,1672,1672,51
20241007,134200,101821886,1672,1673,1675,1672,301
20241007,134100,101318601,1673,1673,1673,1673,0
20241007,134000,101318601,1673,1673,1673,1673,0
20241007,133900,101318601,1673,1673,1673,1673,128
20241007,133800,101104457,1673,1673,1673,1673,0
20241007,133700,101104457,1673,1673,1673,1673,0
20241007,133600,101104457,1673,1673,1673,1673,0
20241007,133500,101104457,1673,1673,1673,1673,0
20241007,133400,101104457,1673,1673,1673,1673,0
20241007,133300,101104457,1673,1673,1673,1673,0
20241007,133200,101104457,1673,1673,1673,1673,0
20241007,133100,101104457,1673,1673,1673,1673,0
20241007,133000,101104457,1673,1673,1673,1673,0
20241007,132900,101104457,1673,1673,1673,1673,0
20241007,132800,101104457,1673,1673,1673,1673,0
20241007,132700,101104457,1673,1673,1673,1673,62
20241007,132600,101000731,1673,1673,1673,1673,100
20241007,132500,100833431,1675,1675,1675,1675,1000
20241007,132400,99158431,1676,1675,1676,1675,2177
20241007,132300,95510625,1675,1675,1675,1675,0
20241007,132200,95510625,1675,1675,1675,1675,0
20241007,132100,95510625,1675,1675,1675,1675,0
20241007,132000,95510625,1675,1675,1675,1675,0
20241007,131900,95510625,1675,1675,1675,1675,0
20241007,131800,95510625,1675,1675,1675,1675,0
20241007,131700,95510625,1675,1675,1675,1675,0
20241007,131600,95510625,1675,1675,1675,1675,0
20241007,131500,95510625,1675,1675,1675,1675,0
20241007,131400,95510625,1675,1675,1675,1675,5
20241007,131300,95502250,1672,1672,1672,1672,100
20241007,131200,95335050,1675,1676,1676,1675,1448
20241007,131100,92909054,1676,1676,1676,1676,1
20241007,131000,92907378,1676,1676,1676,1676,0
20241007,130900,92907378,1676,1676,1676,1676,5
20241007,130800,92898998,1675,1675,1675,1675,50
20241007,130700,92815248,1675,1675,1675,1675,99
20241007,130600,92649423,1675,1675,1675,1675,0
20241007,130500,92649423,1675,1675,1675,1675,1
20241007,130400,92647748,1675,1675,1675,1675,0
20241007,130300,92647748,1675,1675,1675,1675,0
20241007,130200,92647748,1675,1675,1675,1675,50
20241007,130100,92563998,1672,1673,1673,1672,100
20241007,130000,92396793,1675,1675,1675,1675,0
20241007,125900,92396793,1675,1675,1675,1675,0
20241007,125800,92396793,1675,1675,1675,1675,0
20241007,125700,92396793,1675,1675,1675,1675,0
20241007,125600,92396793,1675,1675,1675,1675,1
20241007,125500,92395118,1673,1673,1673,1673,0
20241007,125400,92395118,1673,1673,1673,1673,0
20241007,125300,92395118,1673,1673,1673,1673,0
20241007,125200,92395118,1673,1674,1674,1673,3053
20241007,125100,87287429,1676,1674,1676,1674,489
20241007,125000,86468648,1674,1674,1674,1674,1
20241007,124900,86466974,1674,1673,1674,1673,81
20241007,124800,86331460,1673,1673,1673,1673,20
20241007,124700,86298000,1674,1674,1674,1674,0
20241007,124600,86298000,1674,1674,1674,1674,2
20241007,124500,86294652,1672,1672,1673,1672,1084
20241007,124400,84481808,1672,1672,1672,1672,0
20241007,124300,84481808,1672,1672,1672,1672,1
20241007,124200,84480136,1672,1672,1672,1672,0
20241007,124100,84480136,1672,1671,1672,1671,501
20241007,124000,83642964,1671,1671,1671,1671,0
20241007,123900,83642964,1671,1671,1671,1671,0
20241007,123800,83642964,1671,1671,1671,1671,10
20241007,123700,83626254,1671,1671,1671,1671,0
20241007,123600,83626254,1671,1671,1671,1671,0
20241007,123500,83626254,1671,1671,1671,1671,0
20241007,123400,83626254,1671,1671,1671,1671,0
20241007,123300,83626254,1671,1671,1671,1671,0
20241007,123200,83626254,1671,1671,1671,1671,0
20241007,123100,83626254,1671,1671,1671,1671,0
20241007,123000,83626254,1671,1671,1671,1671,1
20241007,122900,83624583,1668,1668,1668,1668,0
20241007,122800,83624583,1668,1668,1668,1668,0
20241007,122700,83624583,1668,1668,1668,1668,0
20241007,122600,83624583,1668,1668,1668,1668,500
20241007,122500,82790583,1671,1671,1671,1671,0
20241007,122400,82790583,1671,1671,1671,1671,0
20241007,122300,82790583,1671,1671,1671,1671,0
20241007,122200,82790583,1671,1671,1671,1671,0
20241007,122100,82790583,1671,1671,1671,1671,0
20241007,122000,82790583,1671,1671,1671,1671,0
20241007,121900,82790583,1671,1671,1671,1671,0
20241007,121800,82790583,1671,1671,1671,1671,0
20241007,121700,82790583,1671,1671,1671,1671,0
20241007,121600,82790583,1671,1671,1671,1671,0
20241007,121500,82790583,1671,1671,1671,1671,0
20241007,121400,82790583,1671,1671,1671,1671,0
20241007,121300,82790583,1671,1671,1671,1671,0
20241007,121200,82790583,1671,1671,1671,1671,30
20241007,121100,82740453,1672,1672,1672,1672,0
20241007,121000,82740453,1672,1672,1672,1672,0
20241007,120900,82740453,1672,1672,1672,1672,0
20241007,120800,82740453,1672,1671,1672,1670,31
20241007,120700,82688658,1671,1671,1671,1671,17
20241007,120600,82660251,1669,1669,1669,1669,0
20241007,120500,82660251,1669,1669,1669,1669,10
20241007,120400,82643561,1671,1671,1671,1671,0
20241007,120300,82643561,1671,1671,1671,1671,20
20241007,120200,82610141,1672,1672,1672,1672,0
20241007,120100,82610141,1672,1672,1672,1672,0
20241007,120000,82610141,1672,1672,1672,1672,0
20241007,115900,82610141,1672,1672,1672,1672,0
20241007,115800,82610141,1672,1672,1672,1672,0
20241007,115700,82610141,1672,1671,1672,1671,33
20241007,115600,82554987,1668,1668,1668,1668,53
20241007,115500,82466583,1666,1666,1666,1666,154
20241007,115400,82210019,1668,1666,1668,1666,762
20241007,115300,80939501,1666,1666,1666,1666,2205
20241007,115200,77265971,1666,1666,1666,1666,0
20241007,115100,77265971,1666,1666,1666,1666,0
20241007,115000,77265971,1666,1666,1666,1666,0
20241007,114900,77265971,1666,1666,1666,1666,0
20241007,114800,77265971,1666,1666,1666,1666,0
20241007,114700,77265971,1666,1666,1666,1666,1
20241007,114600,77264305,1666,1666,1666,1666,50
20241007,114500,77181005,1666,1666,1666,1666,0
20241007,114400,77181005,1666,1666,1666,1666,0
20241007,114300,77181005,1666,1666,1666,1666,0
20241007,114200,77181005,1666,1666,1666,1666,0
20241007,114100,77181005,1666,1666,1666,1666,0
20241007,114000,77181005,1666,1666,1666,1666,0
20241007,113900,77181005,1666,1666,1666,1666,0
20241007,113800,77181005,1666,1666,1666,1666,0
20241007,113700,77181005,1666,1666,1666,1666,0
20241007,113600,77181005,1666,1666,1666,1666,0
20241007,113500,77181005,1666,1665,1666,1665,55
20241007,113400,77089425,1661,1661,1661,1661,0
20241007,113300,77089425,1661,1661,1661,1661,0
20241007,113200,77089425,1661,1661,1661,1661,0
20241007,113100,77089425,1661,1661,1661,1661,0
20241007,113000,77089425,1661,1661,1661,1661,0
20241007,112900,77089425,1661,1661,1661,1661,0
20241007,112800,77089425,1661,1661,1661,1661,0
20241007,112700,77089425,1661,1661,1661,1661,0
20241007,112600,77089425,1661,1659,1661,1659,3
20241007,112500,77084444,1660,1660,1660,1660,979
20241007,112400,75459304,1660,1660,1660,1660,0
20241007,112300,75459304,1660,1660,1660,1660,0
20241007,112200,75459304,1660,1660,1665,1660,173
20241007,112100,75171274,1661,1661,1661,1661,0
20241007,112000,75171274,1661,1661,1661,1661,510
20241007,111900,74324164,1667,1667,1667,1667,0
20241007,111800,74324164,1667,1667,1667,1667,1
20241007,111700,74322497,1661,1661,1661,1661,0
20241007,111600,74322497,1661,1661,1661,1661,0
20241007,111500,74322497,1661,1667,1668,1661,287
20241007,111400,73845225,1662,1663,1663,1662,61
20241007,111300,73743783,1663,1663,1663,1663,0
20241007,111200,73743783,1663,1663,1663,1663,0
20241007,111100,73743783,1663,1663,1663,1663,0
20241007,111000,73743783,1663,1663,1663,1663,62
20241007,110900,73640677,1668,1668,1668,1668,0
20241007,110800,73640677,1668,1667,1668,1667,2414
20241007,110700,69614146,1668,1668,1668,1668,0
20241007,110600,69614146,1668,1668,1668,1668,0
20241007,110500,69614146,1668,1668,1668,1668,0
20241007,110400,69614146,1668,1668,1668,1668,0
20241007,110300,69614146,1668,1668,1668,1668,0
20241007,110200,69614146,1668,1668,1668,1668,0
20241007,110100,69614146,1668,1668,1668,1668,0
20241007,110000,69614146,1668,1668,1668,1668,0
20241007,105900,69614146,1668,1668,1668,1668,0
20241007,105800,69614146,1668,1665,1668,1665,58
20241007,105700,69517420,1665,1665,1665,1665,1
20241007,105600,69515755,1669,1669,1669,1669,0
20241007,105500,69515755,1669,1669,1669,1669,0
20241007,105400,69515755,1669,1669,1669,1669,5
20241007,105300,69507410,1671,1671,1671,1671,1
20241007,105200,69505739,1661,1661,1661,1661,0
20241007,105100,69505739,1661,1671,1671,1661,101
20241007,105000,69337968,1661,1661,1661,1661,1
20241007,104900,69336307,1671,1671,1671,1671,0
20241007,104800,69336307,1671,1671,1671,1671,0
20241007,104700,69336307,1671,1671,1671,1671,0
20241007,104600,69336307,1671,1671,1671,1671,0
20241007,104500,69336307,1671,1671,1671,1671,1
20241007,104400,69334636,1661,1663,1663,1661,773
20241007,104300,68049237,1671,1671,1671,1671,0
20241007,104200,68049237,1671,1671,1671,1671,1
20241007,104100,68047566,1661,1661,1661,1661,0
20241007,104000,68047566,1661,1661,1661,1661,0
20241007,103900,68047566,1661,1671,1671,1661,127
20241007,103800,67836609,1661,1671,1671,1661,84
20241007,103700,67697035,1658,1658,1658,1658,0
20241007,103600,67697035,1658,1658,1658,1658,0
20241007,103500,67697035,1658,1658,1658,1658,0
20241007,103400,67697035,1658,1664,1664,1658,86
20241007,103300,67553937,1670,1670,1670,1670,0
20241007,103200,67553937,1670,1670,1670,1670,5
20241007,103100,67545587,1673,1673,1673,1673,0
20241007,103000,67545587,1673,1673,1673,1673,0
20241007,102900,67545587,1673,1673,1673,1673,0
20241007,102800,67545587,1673,1673,1673,1673,0
20241007,102700,67545587,1673,1673,1673,1673,0
20241007,102600,67545587,1673,1673,1673,1673,0
20241007,102500,67545587,1673,1673,1673,1673,0
20241007,102400,67545587,1673,1673,1673,1673,5
20241007,102300,67537222,1673,1673,1673,1673,10
20241007,102200,67520492,1673,1673,1673,1673,0
20241007,102100,67520492,1673,1673,1673,1673,15
20241007,102000,67495397,1673,1668,1673,1668,11
20241007,101900,67477014,1668,1668,1668,1668,0
20241007,101800,67477014,1668,1668,1668,1668,0
20241007,101700,67477014,1668,1668,1668,1668,20
20241007,101600,67443654,1670,1670,1670,1670,0
20241007,101500,67443654,1670,1670,1670,1670,2
20241007,101400,67440314,1672,1672,1672,1672,0
20241007,101300,67440314,1672,1672,1672,1672,25
20241007,101200,67398514,1674,1674,1674,1674,0
20241007,101100,67398514,1674,1674,1674,1674,0
20241007,101000,67398514,1674,1654,1674,1652,1001
20241007,100900,65743391,1675,1675,1675,1675,1
20241007,100800,65741716,1643,1676,1676,1643,4008
20241007,100700,59113276,1676,1676,1676,1676,1
20241007,100600,59111600,1677,1677,1677,1677,3
20241007,100500,59106569,1677,1677,1677,1677,1
20241007,100400,59104892,1678,1678,1678,1678,2
20241007,100300,59101536,1678,1678,1678,1678,1
20241007,100200,59099858,1677,1675,1677,1675,3
20241007,100100,59094830,1673,1673,1673,1673,4706
20241007,100000,51221692,1674,1673,1674,1673,142
20241007,095900,50984071,1673,1668,1673,1668,499
20241007,095800,50151728,1668,1666,1668,1663,8788
20241007,095700,35512883,1666,1666,1666,1666,302
20241007,095600,35009751,1666,1665,1666,1665,100
20241007,095500,34843201,1664,1664,1664,1664,0
20241007,095400,34843201,1664,1664,1664,1664,0
20241007,095300,34843201,1664,1666,1666,1664,63
20241007,095200,34738365,1666,1666,1666,1666,2
20241007,095100,34735033,1667,1667,1667,1667,0
20241007,095000,34735033,1667,1667,1667,1667,0
20241007,094900,34735033,1667,1667,1667,1667,0
20241007,094800,34735033,1667,1667,1667,1667,465
20241007,094700,33959878,1667,1666,1667,1666,1212
20241007,094600,31939986,1666,1666,1666,1666,4
20241007,094500,31933322,1666,1666,1666,1666,0
20241007,094400,31933322,1666,1666,1666,1666,0
20241007,094300,31933322,1666,1666,1666,1666,0
20241007,094200,31933322,1666,1666,1666,1666,0
20241007,094100,31933322,1666,1666,1666,1666,0
20241007,094000,31933322,1666,1666,1666,1666,3
20241007,093900,31928324,1650,1650,1650,1650,0
20241007,093800,31928324,1650,1659,1659,1650,7960
20241007,093700,18781915,1667,1667,1667,1667,9
20241007,093600,18766912,1660,1660,1660,1660,933
20241007,093500,17218132,1667,1667,1667,1667,3
20241007,093400,17213131,1660,1668,1668,1660,2104
20241007,093300,13707395,1668,1668,1668,1668,3
20241007,093200,13702391,1668,1668,1668,1668,101
20241007,093100,13533923,1668,1668,1668,1668,0
20241007,093000,13533923,1668,1668,1668,1668,0
20241007,092900,13533923,1668,1668,1668,1668,0
20241007,092800,13533923,1668,1668,1668,1668,0
20241007,092700,13533923,1668,1661,1668,1661,130
20241007,092600,13317986,1668,1668,1668,1668,0
20241007,092500,13317986,1668,1668,1668,1668,0
20241007,092400,13317986,1668,1668,1668,1668,0
20241007,092300,13317986,1668,1668,1668,1668,0
20241007,092200,13317986,1668,1668,1668,1668,0
20241007,092100,13317986,1668,1668,1668,1668,0
20241007,092000,13317986,1668,1668,1668,1668,0
20241007,091900,13317986,1668,1668,1668,1668,0
20241007,091800,13317986,1668,1668,1668,1668,0
20241007,091700,13317986,1668,1668,1668,1668,0
20241007,091600,13317986,1668,1668,1668,1668,0
20241007,091500,13317986,1668,1668,1668,1668,0
20241007,091400,13317986,1668,1668,1668,1668,200
20241007,091300,12984386,1668,1668,1668,1668,0
20241007,091200,12984386,1668,1668,1668,1668,0
20241007,091100,12984386,1668,1668,1668,1668,0
20241007,091000,12984386,1668,1668,1668,1668,1
20241007,090900,12982718,1662,1662,1662,1662,0
20241007,090800,12982718,1662,1662,1662,1662,2948
20241007,090700,8083142,1668,1668,1668,1668,0
20241007,090600,8083142,1668,1668,1668,1668,0
20241007,090500,8083142,1668,1668,1668,1668,599
20241007,090400,7084010,1668,1668,1668,1668,1
20241007,090300,7082342,1668,1668,1668,1668,0
20241007,090200,7082342,1668,1668,1668,1659,978
20241007,090100,5459604,1659,1659,1659,1659,2012
20241007,090000,2121696,1668,1668,1668,1668,1272