KissMeData/073540/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200100,46042859,1307,1307,1307,1307,372
20241007,200000,46042859,1307,1307,1307,1307,0
20241007,195900,46042859,1307,1307,1307,1307,0
20241007,195800,46042859,1307,1307,1307,1307,0
20241007,195700,46042859,1307,1307,1307,1307,0
20241007,195600,46042859,1307,1307,1307,1307,0
20241007,195500,46042859,1307,1307,1307,1307,0
20241007,195400,46042859,1307,1307,1307,1307,0
20241007,195300,46042859,1307,1307,1307,1307,0
20241007,195200,46042859,1307,1307,1307,1307,0
20241007,195100,46042859,1307,1307,1307,1307,0
20241007,195000,46042859,1307,1307,1307,1307,0
20241007,194900,46042859,1307,1307,1307,1307,0
20241007,194800,46042859,1307,1307,1307,1307,0
20241007,194700,46042859,1307,1307,1307,1307,0
20241007,194600,46042859,1307,1307,1307,1307,0
20241007,194500,46042859,1307,1307,1307,1307,0
20241007,194400,46042859,1307,1307,1307,1307,0
20241007,194300,46042859,1307,1307,1307,1307,0
20241007,194200,46042859,1307,1307,1307,1307,0
20241007,194100,46042859,1307,1307,1307,1307,0
20241007,194000,46042859,1307,1307,1307,1307,0
20241007,193900,46042859,1307,1307,1307,1307,0
20241007,193800,46042859,1307,1307,1307,1307,0
20241007,193700,46042859,1307,1307,1307,1307,0
20241007,193600,46042859,1307,1307,1307,1307,0
20241007,193500,46042859,1307,1307,1307,1307,0
20241007,193400,46042859,1307,1307,1307,1307,0
20241007,193300,46042859,1307,1307,1307,1307,0
20241007,193200,46042859,1307,1307,1307,1307,0
20241007,193100,46042859,1307,1307,1307,1307,372
20241007,193000,46042859,1307,1307,1307,1307,0
20241007,192900,46042859,1307,1307,1307,1307,0
20241007,192800,46042859,1307,1307,1307,1307,0
20241007,192700,46042859,1307,1307,1307,1307,0
20241007,192600,46042859,1307,1307,1307,1307,0
20241007,192500,46042859,1307,1307,1307,1307,0
20241007,192400,46042859,1307,1307,1307,1307,0
20241007,192300,46042859,1307,1307,1307,1307,0
20241007,192200,46042859,1307,1307,1307,1307,0
20241007,192100,46042859,1307,1307,1307,1307,0
20241007,192000,46042859,1307,1307,1307,1307,0
20241007,191900,46042859,1307,1307,1307,1307,0
20241007,191800,46042859,1307,1307,1307,1307,0
20241007,191700,46042859,1307,1307,1307,1307,0
20241007,191600,46042859,1307,1307,1307,1307,0
20241007,191500,46042859,1307,1307,1307,1307,0
20241007,191400,46042859,1307,1307,1307,1307,0
20241007,191300,46042859,1307,1307,1307,1307,0
20241007,191200,46042859,1307,1307,1307,1307,0
20241007,191100,46042859,1307,1307,1307,1307,0
20241007,191000,46042859,1307,1307,1307,1307,0
20241007,190900,46042859,1307,1307,1307,1307,0
20241007,190800,46042859,1307,1307,1307,1307,0
20241007,190700,46042859,1307,1307,1307,1307,0
20241007,190600,46042859,1307,1307,1307,1307,0
20241007,190500,46042859,1307,1307,1307,1307,0
20241007,190400,46042859,1307,1307,1307,1307,0
20241007,190300,46042859,1307,1307,1307,1307,0
20241007,190200,46042859,1307,1307,1307,1307,0
20241007,190100,46042859,1307,1307,1307,1307,372
20241007,190000,46042859,1307,1307,1307,1307,0
20241007,185900,46042859,1307,1307,1307,1307,0
20241007,185800,46042859,1307,1307,1307,1307,0
20241007,185700,46042859,1307,1307,1307,1307,0
20241007,185600,46042859,1307,1307,1307,1307,0
20241007,185500,46042859,1307,1307,1307,1307,0
20241007,185400,46042859,1307,1307,1307,1307,0
20241007,185300,46042859,1307,1307,1307,1307,0
20241007,185200,46042859,1307,1307,1307,1307,0
20241007,185100,46042859,1307,1307,1307,1307,0
20241007,185000,46042859,1307,1307,1307,1307,0
20241007,184900,46042859,1307,1307,1307,1307,0
20241007,184800,46042859,1307,1307,1307,1307,0
20241007,184700,46042859,1307,1307,1307,1307,0
20241007,184600,46042859,1307,1307,1307,1307,0
20241007,184500,46042859,1307,1307,1307,1307,0
20241007,184400,46042859,1307,1307,1307,1307,0
20241007,184300,46042859,1307,1307,1307,1307,0
20241007,184200,46042859,1307,1307,1307,1307,0
20241007,184100,46042859,1307,1307,1307,1307,0
20241007,184000,46042859,1307,1307,1307,1307,0
20241007,183900,46042859,1307,1307,1307,1307,0
20241007,183800,46042859,1307,1307,1307,1307,0
20241007,183700,46042859,1307,1307,1307,1307,0
20241007,183600,46042859,1307,1307,1307,1307,0
20241007,183500,46042859,1307,1307,1307,1307,0
20241007,183400,46042859,1307,1307,1307,1307,0
20241007,183300,46042859,1307,1307,1307,1307,0
20241007,183200,46042859,1307,1307,1307,1307,0
20241007,183100,46042859,1307,1307,1307,1307,372
20241007,183000,46042859,1307,1307,1307,1307,0
20241007,182900,46042859,1307,1307,1307,1307,0
20241007,182800,46042859,1307,1307,1307,1307,0
20241007,182700,46042859,1307,1307,1307,1307,0
20241007,182600,46042859,1307,1307,1307,1307,0
20241007,182500,46042859,1307,1307,1307,1307,0
20241007,182400,46042859,1307,1307,1307,1307,0
20241007,182300,46042859,1307,1307,1307,1307,0
20241007,182200,46042859,1307,1307,1307,1307,0
20241007,182100,46042859,1307,1307,1307,1307,0
20241007,182000,46042859,1307,1307,1307,1307,0
20241007,181900,46042859,1307,1307,1307,1307,0
20241007,181800,46042859,1307,1307,1307,1307,0
20241007,181700,46042859,1307,1307,1307,1307,0
20241007,181600,46042859,1307,1307,1307,1307,0
20241007,181500,46042859,1307,1307,1307,1307,0
20241007,181400,46042859,1307,1307,1307,1307,0
20241007,181300,46042859,1307,1307,1307,1307,0
20241007,181200,46042859,1307,1307,1307,1307,0
20241007,181100,46042859,1307,1307,1307,1307,0
20241007,181000,46042859,1307,1307,1307,1307,0
20241007,180900,46042859,1307,1307,1307,1307,0
20241007,180800,46042859,1307,1307,1307,1307,0
20241007,180700,46042859,1307,1307,1307,1307,0
20241007,180600,46042859,1307,1307,1307,1307,0
20241007,180500,46042859,1307,1307,1307,1307,0
20241007,180400,46042859,1307,1307,1307,1307,0
20241007,180300,46042859,1307,1307,1307,1307,0
20241007,180200,46042859,1307,1307,1307,1307,0
20241007,180100,46042859,1307,1307,1307,1307,372
20241007,180000,46042859,1307,1307,1307,1307,0
20241007,175900,46042859,1307,1307,1307,1307,0
20241007,175800,46042859,1307,1307,1307,1307,0
20241007,175700,46042859,1307,1307,1307,1307,0
20241007,175600,46042859,1307,1307,1307,1307,0
20241007,175500,46042859,1307,1307,1307,1307,0
20241007,175400,46042859,1307,1307,1307,1307,0
20241007,175300,46042859,1307,1307,1307,1307,0
20241007,175200,46042859,1307,1307,1307,1307,0
20241007,175100,46042859,1307,1307,1307,1307,0
20241007,175000,46042859,1307,1307,1307,1307,0
20241007,174900,46042859,1307,1307,1307,1307,0
20241007,174800,46042859,1307,1307,1307,1307,0
20241007,174700,46042859,1307,1307,1307,1307,0
20241007,174600,46042859,1307,1307,1307,1307,0
20241007,174500,46042859,1307,1307,1307,1307,0
20241007,174400,46042859,1307,1307,1307,1307,0
20241007,174300,46042859,1307,1307,1307,1307,0
20241007,174200,46042859,1307,1307,1307,1307,0
20241007,174100,46042859,1307,1307,1307,1307,0
20241007,174000,46042859,1307,1307,1307,1307,0
20241007,173900,46042859,1307,1307,1307,1307,0
20241007,173800,46042859,1307,1307,1307,1307,0
20241007,173700,46042859,1307,1307,1307,1307,0
20241007,173600,46042859,1307,1307,1307,1307,0
20241007,173500,46042859,1307,1307,1307,1307,0
20241007,173400,46042859,1307,1307,1307,1307,0
20241007,173300,46042859,1307,1307,1307,1307,0
20241007,173200,46042859,1307,1307,1307,1307,0
20241007,173100,46042859,1307,1307,1307,1307,372
20241007,173000,46042859,1307,1307,1307,1307,0
20241007,172900,46042859,1307,1307,1307,1307,0
20241007,172800,46042859,1307,1307,1307,1307,0
20241007,172700,46042859,1307,1307,1307,1307,0
20241007,172600,46042859,1307,1307,1307,1307,0
20241007,172500,46042859,1307,1307,1307,1307,0
20241007,172400,46042859,1307,1307,1307,1307,0
20241007,172300,46042859,1307,1307,1307,1307,0
20241007,172200,46042859,1307,1307,1307,1307,0
20241007,172100,46042859,1307,1307,1307,1307,0
20241007,172000,46042859,1307,1307,1307,1307,0
20241007,171900,46042859,1307,1307,1307,1307,0
20241007,171800,46042859,1307,1307,1307,1307,0
20241007,171700,46042859,1307,1307,1307,1307,0
20241007,171600,46042859,1307,1307,1307,1307,0
20241007,171500,46042859,1307,1307,1307,1307,0
20241007,171400,46042859,1307,1307,1307,1307,0
20241007,171300,46042859,1307,1307,1307,1307,0
20241007,171200,46042859,1307,1307,1307,1307,0
20241007,171100,46042859,1307,1307,1307,1307,0
20241007,171000,46042859,1307,1307,1307,1307,0
20241007,170900,46042859,1307,1307,1307,1307,0
20241007,170800,46042859,1307,1307,1307,1307,0
20241007,170700,46042859,1307,1307,1307,1307,0
20241007,170600,46042859,1307,1307,1307,1307,0
20241007,170500,46042859,1307,1307,1307,1307,0
20241007,170400,46042859,1307,1307,1307,1307,0
20241007,170300,46042859,1307,1307,1307,1307,0
20241007,170200,46042859,1307,1307,1307,1307,0
20241007,170100,46042859,1307,1307,1307,1307,372
20241007,170000,46042859,1307,1307,1307,1307,0
20241007,165900,46042859,1307,1307,1307,1307,0
20241007,165800,46042859,1307,1307,1307,1307,0
20241007,165700,46042859,1307,1307,1307,1307,0
20241007,165600,46042859,1307,1307,1307,1307,0
20241007,165500,46042859,1307,1307,1307,1307,0
20241007,165400,46042859,1307,1307,1307,1307,0
20241007,165300,46042859,1307,1307,1307,1307,0
20241007,165200,46042859,1307,1307,1307,1307,0
20241007,165100,46042859,1307,1307,1307,1307,0
20241007,165000,46042859,1307,1307,1307,1307,0
20241007,164900,46042859,1307,1307,1307,1307,0
20241007,164800,46042859,1307,1307,1307,1307,0
20241007,164700,46042859,1307,1307,1307,1307,0
20241007,164600,46042859,1307,1307,1307,1307,0
20241007,164500,46042859,1307,1307,1307,1307,0
20241007,164400,46042859,1307,1307,1307,1307,0
20241007,164300,46042859,1307,1307,1307,1307,0
20241007,164200,46042859,1307,1307,1307,1307,0
20241007,164100,46042859,1307,1307,1307,1307,0
20241007,164000,46042859,1307,1307,1307,1307,0
20241007,163900,46042859,1307,1307,1307,1307,0
20241007,163800,46042859,1307,1307,1307,1307,0
20241007,163700,46042859,1307,1307,1307,1307,0
20241007,163600,46042859,1307,1307,1307,1307,0
20241007,163500,46042859,1307,1307,1307,1307,0
20241007,163400,46042859,1307,1307,1307,1307,0
20241007,163300,46042859,1307,1307,1307,1307,0
20241007,163200,46042859,1307,1307,1307,1307,0
20241007,163100,46042859,1307,1307,1307,1307,372
20241007,163000,46042859,1307,1307,1307,1307,0
20241007,162900,46042859,1307,1307,1307,1307,0
20241007,162800,46042859,1307,1307,1307,1307,0
20241007,162700,46042859,1307,1307,1307,1307,0
20241007,162600,46042859,1307,1307,1307,1307,0
20241007,162500,46042859,1307,1307,1307,1307,0
20241007,162400,46042859,1307,1307,1307,1307,0
20241007,162300,46042859,1307,1307,1307,1307,0
20241007,162200,46042859,1307,1307,1307,1307,0
20241007,162100,46042859,1307,1307,1307,1307,0
20241007,162000,46042859,1307,1307,1307,1307,0
20241007,161900,46042859,1307,1307,1307,1307,0
20241007,161800,46042859,1307,1307,1307,1307,0
20241007,161700,46042859,1307,1307,1307,1307,0
20241007,161600,46042859,1307,1307,1307,1307,0
20241007,161500,46042859,1307,1307,1307,1307,0
20241007,161400,46042859,1307,1307,1307,1307,0
20241007,161300,46042859,1307,1307,1307,1307,0
20241007,161200,46042859,1307,1307,1307,1307,0
20241007,161100,46042859,1307,1307,1307,1307,0
20241007,161000,46042859,1307,1307,1307,1307,0
20241007,160900,46042859,1307,1307,1307,1307,0
20241007,160800,46042859,1307,1307,1307,1307,0
20241007,160700,46042859,1307,1307,1307,1307,0
20241007,160600,46042859,1307,1307,1307,1307,0
20241007,160500,46042859,1307,1307,1307,1307,0
20241007,160400,46042859,1307,1307,1307,1307,0
20241007,160300,46042859,1307,1307,1307,1307,0
20241007,160200,46042859,1307,1307,1307,1307,0
20241007,160100,46042859,1307,1307,1307,1307,372
20241007,160000,46042859,1307,1307,1307,1307,0
20241007,155900,46042859,1307,1307,1307,1307,0
20241007,155800,46042859,1307,1307,1307,1307,0
20241007,155700,46042859,1307,1307,1307,1307,0
20241007,155600,46042859,1307,1307,1307,1307,0
20241007,155500,46042859,1307,1307,1307,1307,0
20241007,155400,46042859,1307,1307,1307,1307,0
20241007,155300,46042859,1307,1307,1307,1307,0
20241007,155200,46042859,1307,1307,1307,1307,0
20241007,155100,46042859,1307,1307,1307,1307,0
20241007,155000,46042859,1307,1307,1307,1307,0
20241007,154900,46042859,1307,1307,1307,1307,0
20241007,154800,46042859,1307,1307,1307,1307,0
20241007,154700,46042859,1307,1307,1307,1307,0
20241007,154600,46042859,1307,1307,1307,1307,0
20241007,154500,46042859,1307,1307,1307,1307,0
20241007,154400,46042859,1307,1307,1307,1307,0
20241007,154300,46042859,1307,1307,1307,1307,0
20241007,154200,46042859,1307,1307,1307,1307,0
20241007,154100,46042859,1307,1307,1307,1307,0
20241007,154000,46042859,1307,1307,1307,1307,0
20241007,153900,46042859,1307,1307,1307,1307,0
20241007,153800,46042859,1307,1307,1307,1307,0
20241007,153700,46042859,1307,1307,1307,1307,0
20241007,153600,46042859,1307,1307,1307,1307,0
20241007,153500,46042859,1307,1307,1307,1307,0
20241007,153400,46042859,1307,1307,1307,1307,0
20241007,153300,46042859,1307,1307,1307,1307,0
20241007,153200,46042859,1307,1307,1307,1307,0
20241007,153100,46042859,1307,1307,1307,1307,372
20241007,153000,46042859,1307,1307,1307,1307,372
20241007,152900,45556655,1307,1307,1307,1307,0
20241007,152800,45556655,1307,1307,1307,1307,0
20241007,152700,45556655,1307,1307,1307,1307,0
20241007,152600,45556655,1307,1307,1307,1307,0
20241007,152500,45556655,1307,1307,1307,1307,0
20241007,152400,45556655,1307,1307,1307,1307,0
20241007,152300,45556655,1307,1307,1307,1307,0
20241007,152200,45556655,1307,1307,1307,1307,0
20241007,152100,45556655,1307,1307,1307,1307,0
20241007,152000,45556655,1307,1307,1307,1307,0
20241007,151900,45556655,1307,1310,1310,1307,337
20241007,151800,45116193,1317,1317,1317,1317,0
20241007,151700,45116193,1317,1317,1317,1317,0
20241007,151600,45116193,1317,1317,1317,1317,0
20241007,151500,45116193,1317,1317,1317,1317,5
20241007,151400,45109608,1317,1317,1317,1317,10
20241007,151300,45096438,1317,1317,1317,1317,41
20241007,151200,45042441,1317,1317,1317,1317,10
20241007,151100,45029271,1317,1317,1317,1317,10
20241007,151000,45016101,1317,1317,1317,1317,10
20241007,150900,45002931,1317,1317,1317,1317,5
20241007,150800,44996346,1317,1317,1317,1317,10
20241007,150700,44983176,1317,1317,1317,1317,10
20241007,150600,44970006,1317,1317,1317,1317,10
20241007,150500,44956836,1317,1317,1317,1317,10
20241007,150400,44943666,1317,1317,1317,1317,6
20241007,150300,44935764,1316,1316,1316,1316,10
20241007,150200,44922604,1316,1316,1316,1316,10
20241007,150100,44909444,1316,1316,1316,1316,10
20241007,150000,44896284,1316,1316,1316,1316,10
20241007,145900,44883124,1317,1317,1317,1317,5
20241007,145800,44876539,1317,1317,1317,1317,10
20241007,145700,44863369,1317,1317,1317,1317,10
20241007,145600,44850199,1317,1319,1319,1298,4083
20241007,145500,39541270,1319,1319,1319,1319,10
20241007,145400,39528080,1319,1319,1319,1319,29
20241007,145300,39489829,1320,1320,1320,1320,10
20241007,145200,39476629,1320,1320,1320,1320,10
20241007,145100,39463429,1320,1320,1320,1320,10
20241007,145000,39450229,1320,1320,1320,1320,10
20241007,144900,39437029,1320,1320,1320,1320,5
20241007,144800,39430429,1319,1320,1320,1319,6
20241007,144700,39422510,1320,1320,1320,1320,10
20241007,144600,39409310,1320,1320,1320,1320,85
20241007,144500,39297110,1320,1320,1320,1320,5
20241007,144400,39290510,1320,1320,1320,1320,10
20241007,144300,39277310,1320,1320,1320,1320,10
20241007,144200,39264110,1320,1320,1320,1320,10
20241007,144100,39250910,1320,1320,1320,1320,10
20241007,144000,39237710,1320,1318,1320,1318,15
20241007,143900,39217933,1315,1316,1317,1315,12
20241007,143800,39202138,1316,1316,1316,1316,10
20241007,143700,39188978,1315,1314,1315,1314,108
20241007,143600,39047005,1314,1314,1314,1314,10
20241007,143500,39033865,1314,1314,1314,1314,5
20241007,143400,39027295,1314,1314,1314,1314,10
20241007,143300,39014155,1313,1308,1313,1308,831
20241007,143200,37927187,1308,1308,1308,1308,10
20241007,143100,37914107,1308,1308,1308,1308,10
20241007,143000,37901027,1308,1308,1308,1308,5
20241007,142900,37894487,1308,1308,1308,1308,10
20241007,142800,37881407,1308,1308,1308,1308,10
20241007,142700,37868327,1308,1308,1308,1308,10
20241007,142600,37855247,1308,1308,1308,1308,10
20241007,142500,37842167,1308,1308,1308,1308,5
20241007,142400,37835627,1308,1308,1308,1308,10
20241007,142300,37822547,1308,1308,1308,1308,10
20241007,142200,37809467,1308,1308,1308,1308,10
20241007,142100,37796387,1308,1308,1308,1308,10
20241007,142000,37783307,1308,1308,1308,1308,114
20241007,141900,37634195,1308,1308,1308,1308,10
20241007,141800,37621115,1308,1308,1308,1308,10
20241007,141700,37608035,1308,1308,1308,1308,10
20241007,141600,37594955,1308,1308,1308,1308,2394
20241007,141500,34463603,1308,1308,1308,1308,10
20241007,141400,34450523,1308,1308,1308,1308,10
20241007,141300,34437443,1308,1308,1308,1308,10
20241007,141200,34424363,1308,1308,1308,1308,10
20241007,141100,34411283,1308,1308,1308,1308,5
20241007,141000,34404743,1308,1308,1308,1308,10
20241007,140900,34391663,1308,1308,1308,1308,10
20241007,140800,34378583,1308,1308,1308,1308,10
20241007,140700,34365503,1308,1308,1308,1308,10
20241007,140600,34352423,1308,1308,1308,1308,5
20241007,140500,34345883,1308,1308,1308,1308,11
20241007,140400,34331495,1308,1308,1308,1308,12
20241007,140300,34315799,1308,1308,1308,1308,12
20241007,140200,34300103,1308,1308,1308,1308,12
20241007,140100,34284407,1308,1308,1308,1308,6
20241007,140000,34276559,1308,1308,1308,1308,21
20241007,135900,34249091,1308,1308,1308,1308,12
20241007,135800,34233395,1308,1308,1308,1308,12
20241007,135700,34217699,1308,1308,1308,1308,112
20241007,135600,34071203,1308,1308,1308,1308,6
20241007,135500,34063355,1308,1308,1308,1308,12
20241007,135400,34047659,1308,1308,1308,1308,12
20241007,135300,34031963,1308,1308,1308,1308,12
20241007,135200,34016267,1308,1308,1308,1308,12
20241007,135100,34000571,1308,1308,1308,1308,6
20241007,135000,33992723,1308,1308,1308,1308,12
20241007,134900,33977027,1308,1308,1308,1308,12
20241007,134800,33961331,1308,1308,1308,1308,12
20241007,134700,33945635,1308,1308,1308,1308,6
20241007,134600,33937787,1308,1308,1308,1308,12
20241007,134500,33922091,1308,1308,1308,1308,12
20241007,134400,33906395,1308,1308,1308,1308,12
20241007,134300,33890699,1308,1308,1308,1308,12
20241007,134200,33875003,1308,1308,1308,1308,6
20241007,134100,33867155,1308,1308,1308,1308,12
20241007,134000,33851459,1308,1308,1308,1308,21
20241007,133900,33823991,1308,1308,1308,1308,12
20241007,133800,33808295,1308,1308,1308,1308,12
20241007,133700,33792599,1308,1308,1308,1308,6
20241007,133600,33784751,1308,1308,1308,1308,112
20241007,133500,33638255,1308,1308,1308,1308,12
20241007,133400,33622559,1308,1306,1308,1306,8
20241007,133300,33612099,1306,1306,1306,1306,12
20241007,133200,33596427,1306,1306,1306,1306,6
20241007,133100,33588591,1306,1306,1306,1306,12
20241007,133000,33572919,1306,1306,1306,1306,12
20241007,132900,33557247,1306,1306,1306,1306,12
20241007,132800,33541575,1306,1306,1306,1306,12
20241007,132700,33525903,1306,1306,1306,1306,6
20241007,132600,33518067,1306,1306,1306,1306,12
20241007,132500,33502395,1306,1306,1306,1306,12
20241007,132400,33486723,1306,1306,1306,1306,12
20241007,132300,33471051,1306,1306,1306,1306,0
20241007,132200,33471051,1306,1306,1306,1306,0
20241007,132100,33471051,1306,1306,1306,1306,0
20241007,132000,33471051,1306,1306,1306,1306,9
20241007,131900,33459297,1306,1306,1306,1306,0
20241007,131800,33459297,1306,1306,1306,1306,1
20241007,131700,33457991,1296,1296,1296,1296,0
20241007,131600,33457991,1296,1296,1296,1296,0
20241007,131500,33457991,1296,1296,1296,1296,0
20241007,131400,33457991,1296,1306,1306,1296,107
20241007,131300,33319249,1306,1306,1306,1306,0
20241007,131200,33319249,1306,1306,1306,1306,0
20241007,131100,33319249,1306,1306,1306,1306,0
20241007,131000,33319249,1306,1306,1306,1306,0
20241007,130900,33319249,1306,1306,1306,1306,0
20241007,130800,33319249,1306,1306,1306,1306,0
20241007,130700,33319249,1306,1306,1306,1306,0
20241007,130600,33319249,1306,1306,1306,1306,0
20241007,130500,33319249,1306,1306,1306,1306,0
20241007,130400,33319249,1306,1306,1306,1306,0
20241007,130300,33319249,1306,1306,1306,1306,0
20241007,130200,33319249,1306,1306,1306,1306,0
20241007,130100,33319249,1306,1306,1306,1306,0
20241007,130000,33319249,1306,1306,1306,1306,9
20241007,125900,33307495,1296,1296,1296,1296,0
20241007,125800,33307495,1296,1296,1296,1296,0
20241007,125700,33307495,1296,1296,1296,1296,0
20241007,125600,33307495,1296,1296,1296,1296,0
20241007,125500,33307495,1296,1296,1296,1296,0
20241007,125400,33307495,1296,1296,1296,1296,0
20241007,125300,33307495,1296,1296,1296,1296,0
20241007,125200,33307495,1296,1296,1296,1296,0
20241007,125100,33307495,1296,1296,1296,1296,0
20241007,125000,33307495,1296,1296,1296,1296,0
20241007,124900,33307495,1296,1296,1296,1296,0
20241007,124800,33307495,1296,1296,1296,1296,0
20241007,124700,33307495,1296,1296,1296,1296,1
20241007,124600,33306199,1306,1306,1306,1306,1
20241007,124500,33304893,1297,1297,1297,1297,750
20241007,124400,32332143,1306,1306,1306,1306,0
20241007,124300,32332143,1306,1306,1306,1306,0
20241007,124200,32332143,1306,1306,1306,1306,0
20241007,124100,32332143,1306,1306,1306,1306,0
20241007,124000,32332143,1306,1306,1306,1306,9
20241007,123900,32320389,1306,1306,1306,1306,0
20241007,123800,32320389,1306,1306,1306,1306,0
20241007,123700,32320389,1306,1306,1306,1306,0
20241007,123600,32320389,1306,1306,1306,1306,0
20241007,123500,32320389,1306,1306,1306,1306,0
20241007,123400,32320389,1306,1306,1306,1306,0
20241007,123300,32320389,1306,1306,1306,1306,0
20241007,123200,32320389,1306,1306,1306,1306,0
20241007,123100,32320389,1306,1306,1306,1306,0
20241007,123000,32320389,1306,1306,1306,1306,0
20241007,122900,32320389,1306,1306,1306,1306,0
20241007,122800,32320389,1306,1306,1306,1306,0
20241007,122700,32320389,1306,1306,1306,1306,0
20241007,122600,32320389,1306,1306,1306,1306,0
20241007,122500,32320389,1306,1306,1306,1306,0
20241007,122400,32320389,1306,1306,1306,1306,0
20241007,122300,32320389,1306,1306,1306,1306,0
20241007,122200,32320389,1306,1306,1306,1306,0
20241007,122100,32320389,1306,1306,1306,1306,0
20241007,122000,32320389,1306,1306,1306,1306,9
20241007,121900,32308635,1308,1308,1308,1308,0
20241007,121800,32308635,1308,1308,1308,1308,0
20241007,121700,32308635,1308,1308,1308,1308,0
20241007,121600,32308635,1308,1308,1308,1308,0
20241007,121500,32308635,1308,1308,1308,1308,0
20241007,121400,32308635,1308,1308,1308,1308,0
20241007,121300,32308635,1308,1308,1308,1308,0
20241007,121200,32308635,1308,1303,1308,1303,10
20241007,121100,32295574,1302,1302,1302,1302,0
20241007,121000,32295574,1302,1302,1302,1302,0
20241007,120900,32295574,1302,1296,1302,1296,10472
20241007,120800,18723494,1296,1296,1296,1296,0
20241007,120700,18723494,1296,1296,1296,1296,0
20241007,120600,18723494,1296,1296,1296,1296,0
20241007,120500,18723494,1296,1296,1296,1296,0
20241007,120400,18723494,1296,1296,1296,1296,0
20241007,120300,18723494,1296,1296,1296,1296,0
20241007,120200,18723494,1296,1296,1296,1296,0
20241007,120100,18723494,1296,1296,1296,1296,0
20241007,120000,18723494,1296,1296,1296,1296,9
20241007,115900,18711830,1296,1296,1296,1296,0
20241007,115800,18711830,1296,1296,1296,1296,0
20241007,115700,18711830,1296,1296,1296,1296,0
20241007,115600,18711830,1296,1296,1296,1296,0
20241007,115500,18711830,1296,1296,1296,1296,0
20241007,115400,18711830,1296,1296,1296,1296,0
20241007,115300,18711830,1296,1296,1296,1296,0
20241007,115200,18711830,1296,1296,1296,1296,0
20241007,115100,18711830,1296,1296,1296,1296,0
20241007,115000,18711830,1296,1296,1296,1296,1
20241007,114900,18710534,1286,1286,1286,1286,0
20241007,114800,18710534,1286,1286,1286,1286,0
20241007,114700,18710534,1286,1286,1286,1286,0
20241007,114600,18710534,1286,1286,1286,1286,0
20241007,114500,18710534,1286,1286,1286,1286,0
20241007,114400,18710534,1286,1286,1286,1286,0
20241007,114300,18710534,1286,1286,1286,1286,0
20241007,114200,18710534,1286,1286,1286,1286,0
20241007,114100,18710534,1286,1286,1286,1286,0
20241007,114000,18710534,1286,1296,1296,1286,798
20241007,113900,17676536,1296,1296,1296,1296,0
20241007,113800,17676536,1296,1296,1296,1296,0
20241007,113700,17676536,1296,1296,1296,1296,0
20241007,113600,17676536,1296,1296,1296,1296,0
20241007,113500,17676536,1296,1296,1296,1296,0
20241007,113400,17676536,1296,1296,1296,1296,0
20241007,113300,17676536,1296,1296,1296,1296,0
20241007,113200,17676536,1296,1296,1296,1296,0
20241007,113100,17676536,1296,1296,1296,1296,0
20241007,113000,17676536,1296,1296,1296,1296,0
20241007,112900,17676536,1296,1296,1296,1296,0
20241007,112800,17676536,1296,1296,1296,1296,0
20241007,112700,17676536,1296,1296,1296,1296,0
20241007,112600,17676536,1296,1296,1296,1296,0
20241007,112500,17676536,1296,1296,1296,1296,40
20241007,112400,17624696,1296,1296,1296,1296,0
20241007,112300,17624696,1296,1296,1296,1296,0
20241007,112200,17624696,1296,1296,1296,1296,0
20241007,112100,17624696,1296,1296,1296,1296,0
20241007,112000,17624696,1296,1296,1296,1296,10
20241007,111900,17611736,1296,1296,1296,1296,0
20241007,111800,17611736,1296,1296,1296,1296,0
20241007,111700,17611736,1296,1296,1296,1296,0
20241007,111600,17611736,1296,1296,1296,1296,0
20241007,111500,17611736,1296,1296,1296,1296,0
20241007,111400,17611736,1296,1296,1296,1296,0
20241007,111300,17611736,1296,1296,1296,1296,0
20241007,111200,17611736,1296,1296,1296,1296,0
20241007,111100,17611736,1296,1296,1296,1296,0
20241007,111000,17611736,1296,1296,1296,1296,0
20241007,110900,17611736,1296,1296,1296,1296,0
20241007,110800,17611736,1296,1296,1296,1296,0
20241007,110700,17611736,1296,1296,1296,1296,0
20241007,110600,17611736,1296,1296,1296,1296,0
20241007,110500,17611736,1296,1296,1296,1296,0
20241007,110400,17611736,1296,1296,1296,1296,0
20241007,110300,17611736,1296,1296,1296,1296,0
20241007,110200,17611736,1296,1296,1296,1296,0
20241007,110100,17611736,1296,1296,1296,1296,0
20241007,110000,17611736,1296,1296,1296,1296,10
20241007,105900,17598776,1285,1285,1285,1285,0
20241007,105800,17598776,1285,1285,1285,1285,0
20241007,105700,17598776,1285,1285,1285,1285,0
20241007,105600,17598776,1285,1285,1285,1285,0
20241007,105500,17598776,1285,1285,1285,1285,417
20241007,105400,17062931,1284,1284,1284,1284,0
20241007,105300,17062931,1284,1284,1284,1284,0
20241007,105200,17062931,1284,1292,1292,1284,767
20241007,105100,16075618,1292,1292,1292,1292,0
20241007,105000,16075618,1292,1292,1292,1292,0
20241007,104900,16075618,1292,1292,1292,1292,0
20241007,104800,16075618,1292,1292,1292,1292,0
20241007,104700,16075618,1292,1292,1292,1292,0
20241007,104600,16075618,1292,1292,1292,1292,0
20241007,104500,16075618,1292,1292,1292,1292,0
20241007,104400,16075618,1292,1292,1292,1292,6
20241007,104300,16067866,1295,1295,1295,1295,0
20241007,104200,16067866,1295,1295,1295,1295,28
20241007,104100,16031606,1295,1295,1295,1295,272
20241007,104000,15679366,1295,1295,1295,1295,396
20241007,103900,15166546,1295,1295,1295,1295,0
20241007,103800,15166546,1295,1295,1295,1295,0
20241007,103700,15166546,1295,1295,1295,1295,0
20241007,103600,15166546,1295,1295,1295,1295,0
20241007,103500,15166546,1295,1295,1295,1295,0
20241007,103400,15166546,1295,1295,1295,1295,0
20241007,103300,15166546,1295,1295,1295,1295,30
20241007,103200,15127696,1295,1295,1295,1295,0
20241007,103100,15127696,1295,1295,1295,1295,0
20241007,103000,15127696,1295,1295,1295,1295,2
20241007,102900,15125106,1295,1295,1295,1295,0
20241007,102800,15125106,1295,1295,1295,1295,0
20241007,102700,15125106,1295,1295,1295,1295,5
20241007,102600,15118631,1296,1296,1296,1296,0
20241007,102500,15118631,1296,1296,1296,1296,0
20241007,102400,15118631,1296,1296,1296,1296,0
20241007,102300,15118631,1296,1295,1296,1295,1544
20241007,102200,13117608,1295,1295,1295,1295,6
20241007,102100,13109838,1296,1296,1296,1296,0
20241007,102000,13109838,1296,1296,1296,1296,10
20241007,101900,13096878,1296,1296,1296,1296,3
20241007,101800,13092990,1296,1296,1296,1296,4
20241007,101700,13087806,1296,1296,1296,1296,0
20241007,101600,13087806,1296,1296,1296,1296,0
20241007,101500,13087806,1296,1296,1296,1296,16
20241007,101400,13067070,1288,1288,1288,1288,0
20241007,101300,13067070,1288,1288,1288,1288,0
20241007,101200,13067070,1288,1288,1288,1288,0
20241007,101100,13067070,1288,1288,1288,1288,0
20241007,101000,13067070,1288,1288,1288,1288,0
20241007,100900,13067070,1288,1288,1288,1288,0
20241007,100800,13067070,1288,1288,1288,1288,0
20241007,100700,13067070,1288,1288,1288,1288,0
20241007,100600,13067070,1288,1288,1288,1288,0
20241007,100500,13067070,1288,1288,1288,1288,1400
20241007,100400,11263870,1296,1296,1296,1296,0
20241007,100300,11263870,1296,1296,1296,1296,0
20241007,100200,11263870,1296,1296,1296,1296,0
20241007,100100,11263870,1296,1296,1296,1296,0
20241007,100000,11263870,1296,1296,1296,1296,10
20241007,095900,11250910,1296,1296,1296,1296,0
20241007,095800,11250910,1296,1296,1296,1296,0
20241007,095700,11250910,1296,1296,1296,1296,0
20241007,095600,11250910,1296,1296,1296,1296,1
20241007,095500,11249614,1296,1296,1296,1296,0
20241007,095400,11249614,1296,1296,1296,1296,0
20241007,095300,11249614,1296,1296,1296,1296,0
20241007,095200,11249614,1296,1296,1296,1296,0
20241007,095100,11249614,1296,1296,1296,1296,0
20241007,095000,11249614,1296,1296,1296,1296,0
20241007,094900,11249614,1296,1296,1296,1296,0
20241007,094800,11249614,1296,1296,1296,1296,0
20241007,094700,11249614,1296,1296,1296,1296,0
20241007,094600,11249614,1296,1296,1296,1296,77
20241007,094500,11149822,1296,1296,1296,1296,0
20241007,094400,11149822,1296,1296,1296,1296,154
20241007,094300,10950238,1289,1289,1289,1289,0
20241007,094200,10950238,1289,1289,1289,1289,0
20241007,094100,10950238,1289,1289,1289,1289,59
20241007,094000,10874187,1296,1296,1296,1296,10
20241007,093900,10861227,1296,1296,1296,1296,0
20241007,093800,10861227,1296,1296,1296,1296,0
20241007,093700,10861227,1296,1296,1296,1296,0
20241007,093600,10861227,1296,1296,1296,1296,0
20241007,093500,10861227,1296,1296,1296,1296,0
20241007,093400,10861227,1296,1296,1296,1296,0
20241007,093300,10861227,1296,1296,1296,1296,771
20241007,093200,9862011,1296,1296,1296,1296,154
20241007,093100,9662427,1289,1289,1289,1289,0
20241007,093000,9662427,1289,1289,1289,1289,0
20241007,092900,9662427,1289,1289,1289,1289,0
20241007,092800,9662427,1289,1289,1289,1289,0
20241007,092700,9662427,1289,1289,1289,1289,0
20241007,092600,9662427,1289,1295,1295,1289,2734
20241007,092500,6135109,1296,1296,1296,1296,205
20241007,092400,5869429,1296,1296,1296,1296,0
20241007,092300,5869429,1296,1296,1296,1296,300
20241007,092200,5480629,1296,1296,1296,1296,0
20241007,092100,5480629,1296,1296,1296,1296,0
20241007,092000,5480629,1296,1296,1296,1296,10
20241007,091900,5467669,1296,1296,1296,1296,0
20241007,091800,5467669,1296,1296,1296,1296,0
20241007,091700,5467669,1296,1296,1296,1296,1
20241007,091600,5466373,1295,1295,1296,1295,339
20241007,091500,5027268,1294,1294,1294,1294,663
20241007,091400,4169346,1292,1295,1295,1291,206
20241007,091300,3903274,1302,1302,1302,1302,0
20241007,091200,3903274,1302,1302,1302,1302,0
20241007,091100,3903274,1302,1302,1302,1302,0
20241007,091000,3903274,1302,1302,1302,1302,0
20241007,090900,3903274,1302,1302,1302,1302,0
20241007,090800,3903274,1302,1302,1302,1302,0
20241007,090700,3903274,1302,1302,1302,1302,0
20241007,090600,3903274,1302,1302,1302,1302,0
20241007,090500,3903274,1302,1302,1302,1302,174
20241007,090400,3676726,1301,1301,1301,1301,0
20241007,090300,3676726,1301,1301,1301,1301,0
20241007,090200,3676726,1301,1301,1301,1301,0
20241007,090100,3676726,1301,1301,1301,1301,673
20241007,090000,2801153,1302,1301,1302,1301,2153