KissMeData/009270/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185500,159168881,1196,1196,1196,1196,3055
20241007,185400,159168881,1196,1196,1196,1196,0
20241007,185300,159168881,1196,1196,1196,1196,0
20241007,185200,159168881,1196,1196,1196,1196,0
20241007,185100,159168881,1196,1196,1196,1196,0
20241007,185000,159168881,1196,1196,1196,1196,0
20241007,184900,159168881,1196,1196,1196,1196,0
20241007,184800,159168881,1196,1196,1196,1196,0
20241007,184700,159168881,1196,1196,1196,1196,0
20241007,184600,159168881,1196,1196,1196,1196,0
20241007,184500,159168881,1196,1196,1196,1196,0
20241007,184400,159168881,1196,1196,1196,1196,0
20241007,184300,159168881,1196,1196,1196,1196,0
20241007,184200,159168881,1196,1196,1196,1196,0
20241007,184100,159168881,1196,1196,1196,1196,0
20241007,184000,159168881,1196,1196,1196,1196,0
20241007,183900,159168881,1196,1196,1196,1196,0
20241007,183800,159168881,1196,1196,1196,1196,0
20241007,183700,159168881,1196,1196,1196,1196,0
20241007,183600,159168881,1196,1196,1196,1196,0
20241007,183500,159168881,1196,1196,1196,1196,0
20241007,183400,159168881,1196,1196,1196,1196,0
20241007,183300,159168881,1196,1196,1196,1196,0
20241007,183200,159168881,1196,1196,1196,1196,0
20241007,183100,159168881,1196,1196,1196,1196,0
20241007,183000,159168881,1196,1196,1196,1196,0
20241007,182900,159168881,1196,1196,1196,1196,0
20241007,182800,159168881,1196,1196,1196,1196,0
20241007,182700,159168881,1196,1196,1196,1196,0
20241007,182600,159168881,1196,1196,1196,1196,0
20241007,182500,159168881,1196,1196,1196,1196,3055
20241007,182400,159168881,1196,1196,1196,1196,0
20241007,182300,159168881,1196,1196,1196,1196,0
20241007,182200,159168881,1196,1196,1196,1196,0
20241007,182100,159168881,1196,1196,1196,1196,0
20241007,182000,159168881,1196,1196,1196,1196,0
20241007,181900,159168881,1196,1196,1196,1196,0
20241007,181800,159168881,1196,1196,1196,1196,0
20241007,181700,159168881,1196,1196,1196,1196,0
20241007,181600,159168881,1196,1196,1196,1196,0
20241007,181500,159168881,1196,1196,1196,1196,0
20241007,181400,159168881,1196,1196,1196,1196,0
20241007,181300,159168881,1196,1196,1196,1196,0
20241007,181200,159168881,1196,1196,1196,1196,0
20241007,181100,159168881,1196,1196,1196,1196,0
20241007,181000,159168881,1196,1196,1196,1196,0
20241007,180900,159168881,1196,1196,1196,1196,0
20241007,180800,159168881,1196,1196,1196,1196,0
20241007,180700,159168881,1196,1196,1196,1196,0
20241007,180600,159168881,1196,1196,1196,1196,0
20241007,180500,159168881,1196,1196,1196,1196,0
20241007,180400,159168881,1196,1196,1196,1196,0
20241007,180300,159168881,1196,1196,1196,1196,0
20241007,180200,159168881,1196,1196,1196,1196,0
20241007,180100,159168881,1196,1196,1196,1196,0
20241007,180000,159168881,1196,1196,1196,1196,0
20241007,175900,159168881,1196,1196,1196,1196,0
20241007,175800,159168881,1196,1196,1196,1196,0
20241007,175700,159168881,1196,1196,1196,1196,0
20241007,175600,159168881,1196,1196,1196,1196,0
20241007,175500,159168881,1196,1196,1196,1196,3055
20241007,175400,159168881,1196,1196,1196,1196,0
20241007,175300,159168881,1196,1196,1196,1196,0
20241007,175200,159168881,1196,1196,1196,1196,0
20241007,175100,159168881,1196,1196,1196,1196,0
20241007,175000,159168881,1196,1196,1196,1196,0
20241007,174900,159168881,1196,1196,1196,1196,0
20241007,174800,159168881,1196,1196,1196,1196,0
20241007,174700,159168881,1196,1196,1196,1196,0
20241007,174600,159168881,1196,1196,1196,1196,0
20241007,174500,159168881,1196,1196,1196,1196,0
20241007,174400,159168881,1196,1196,1196,1196,0
20241007,174300,159168881,1196,1196,1196,1196,0
20241007,174200,159168881,1196,1196,1196,1196,0
20241007,174100,159168881,1196,1196,1196,1196,0
20241007,174000,159168881,1196,1196,1196,1196,0
20241007,173900,159168881,1196,1196,1196,1196,0
20241007,173800,159168881,1196,1196,1196,1196,0
20241007,173700,159168881,1196,1196,1196,1196,0
20241007,173600,159168881,1196,1196,1196,1196,0
20241007,173500,159168881,1196,1196,1196,1196,0
20241007,173400,159168881,1196,1196,1196,1196,0
20241007,173300,159168881,1196,1196,1196,1196,0
20241007,173200,159168881,1196,1196,1196,1196,0
20241007,173100,159168881,1196,1196,1196,1196,0
20241007,173000,159168881,1196,1196,1196,1196,0
20241007,172900,159168881,1196,1196,1196,1196,0
20241007,172800,159168881,1196,1196,1196,1196,0
20241007,172700,159168881,1196,1196,1196,1196,0
20241007,172600,159168881,1196,1196,1196,1196,0
20241007,172500,159168881,1196,1196,1196,1196,3055
20241007,172400,159168881,1196,1196,1196,1196,0
20241007,172300,159168881,1196,1196,1196,1196,0
20241007,172200,159168881,1196,1196,1196,1196,0
20241007,172100,159168881,1196,1196,1196,1196,0
20241007,172000,159168881,1196,1196,1196,1196,0
20241007,171900,159168881,1196,1196,1196,1196,0
20241007,171800,159168881,1196,1196,1196,1196,0
20241007,171700,159168881,1196,1196,1196,1196,0
20241007,171600,159168881,1196,1196,1196,1196,0
20241007,171500,159168881,1196,1196,1196,1196,0
20241007,171400,159168881,1196,1196,1196,1196,0
20241007,171300,159168881,1196,1196,1196,1196,0
20241007,171200,159168881,1196,1196,1196,1196,0
20241007,171100,159168881,1196,1196,1196,1196,0
20241007,171000,159168881,1196,1196,1196,1196,0
20241007,170900,159168881,1196,1196,1196,1196,0
20241007,170800,159168881,1196,1196,1196,1196,0
20241007,170700,159168881,1196,1196,1196,1196,0
20241007,170600,159168881,1196,1196,1196,1196,0
20241007,170500,159168881,1196,1196,1196,1196,0
20241007,170400,159168881,1196,1196,1196,1196,0
20241007,170300,159168881,1196,1196,1196,1196,0
20241007,170200,159168881,1196,1196,1196,1196,0
20241007,170100,159168881,1196,1196,1196,1196,0
20241007,170000,159168881,1196,1196,1196,1196,0
20241007,165900,159168881,1196,1196,1196,1196,0
20241007,165800,159168881,1196,1196,1196,1196,0
20241007,165700,159168881,1196,1196,1196,1196,0
20241007,165600,159168881,1196,1196,1196,1196,0
20241007,165500,159168881,1196,1196,1196,1196,3055
20241007,165400,159168881,1196,1196,1196,1196,0
20241007,165300,159168881,1196,1196,1196,1196,0
20241007,165200,159168881,1196,1196,1196,1196,0
20241007,165100,159168881,1196,1196,1196,1196,0
20241007,165000,159168881,1196,1196,1196,1196,0
20241007,164900,159168881,1196,1196,1196,1196,0
20241007,164800,159168881,1196,1196,1196,1196,0
20241007,164700,159168881,1196,1196,1196,1196,0
20241007,164600,159168881,1196,1196,1196,1196,0
20241007,164500,159168881,1196,1196,1196,1196,0
20241007,164400,159168881,1196,1196,1196,1196,0
20241007,164300,159168881,1196,1196,1196,1196,0
20241007,164200,159168881,1196,1196,1196,1196,0
20241007,164100,159168881,1196,1196,1196,1196,0
20241007,164000,159168881,1196,1196,1196,1196,0
20241007,163900,159168881,1196,1196,1196,1196,0
20241007,163800,159168881,1196,1196,1196,1196,0
20241007,163700,159168881,1196,1196,1196,1196,0
20241007,163600,159168881,1196,1196,1196,1196,0
20241007,163500,159168881,1196,1196,1196,1196,0
20241007,163400,159168881,1196,1196,1196,1196,0
20241007,163300,159168881,1196,1196,1196,1196,0
20241007,163200,159168881,1196,1196,1196,1196,0
20241007,163100,159168881,1196,1196,1196,1196,0
20241007,163000,159168881,1196,1196,1196,1196,0
20241007,162900,159168881,1196,1196,1196,1196,0
20241007,162800,159168881,1196,1196,1196,1196,0
20241007,162700,159168881,1196,1196,1196,1196,0
20241007,162600,159168881,1196,1196,1196,1196,0
20241007,162500,159168881,1196,1196,1196,1196,3055
20241007,162400,159168881,1196,1196,1196,1196,0
20241007,162300,159168881,1196,1196,1196,1196,0
20241007,162200,159168881,1196,1196,1196,1196,0
20241007,162100,159168881,1196,1196,1196,1196,0
20241007,162000,159168881,1196,1196,1196,1196,0
20241007,161900,159168881,1196,1196,1196,1196,0
20241007,161800,159168881,1196,1196,1196,1196,0
20241007,161700,159168881,1196,1196,1196,1196,0
20241007,161600,159168881,1196,1196,1196,1196,0
20241007,161500,159168881,1196,1196,1196,1196,0
20241007,161400,159168881,1196,1196,1196,1196,0
20241007,161300,159168881,1196,1196,1196,1196,0
20241007,161200,159168881,1196,1196,1196,1196,0
20241007,161100,159168881,1196,1196,1196,1196,0
20241007,161000,159168881,1196,1196,1196,1196,0
20241007,160900,159168881,1196,1196,1196,1196,0
20241007,160800,159168881,1196,1196,1196,1196,0
20241007,160700,159168881,1196,1196,1196,1196,0
20241007,160600,159168881,1196,1196,1196,1196,0
20241007,160500,159168881,1196,1196,1196,1196,0
20241007,160400,159168881,1196,1196,1196,1196,0
20241007,160300,159168881,1196,1196,1196,1196,0
20241007,160200,159168881,1196,1196,1196,1196,0
20241007,160100,159168881,1196,1196,1196,1196,0
20241007,160000,159168881,1196,1196,1196,1196,0
20241007,155900,159168881,1196,1196,1196,1196,0
20241007,155800,159168881,1196,1196,1196,1196,0
20241007,155700,159168881,1196,1196,1196,1196,0
20241007,155600,159168881,1196,1196,1196,1196,0
20241007,155500,159168881,1196,1196,1196,1196,3055
20241007,155400,159168881,1196,1196,1196,1196,0
20241007,155300,159168881,1196,1196,1196,1196,0
20241007,155200,159168881,1196,1196,1196,1196,0
20241007,155100,159168881,1196,1196,1196,1196,0
20241007,155000,159168881,1196,1196,1196,1196,0
20241007,154900,159168881,1196,1196,1196,1196,0
20241007,154800,159168881,1196,1196,1196,1196,0
20241007,154700,159168881,1196,1196,1196,1196,0
20241007,154600,159168881,1196,1196,1196,1196,0
20241007,154500,159168881,1196,1196,1196,1196,0
20241007,154400,159168881,1196,1196,1196,1196,0
20241007,154300,159168881,1196,1196,1196,1196,0
20241007,154200,159168881,1196,1196,1196,1196,0
20241007,154100,159168881,1196,1196,1196,1196,0
20241007,154000,159168881,1196,1196,1196,1196,0
20241007,153900,159168881,1196,1196,1196,1196,0
20241007,153800,159168881,1196,1196,1196,1196,0
20241007,153700,159168881,1196,1196,1196,1196,0
20241007,153600,159168881,1196,1196,1196,1196,0
20241007,153500,159168881,1196,1196,1196,1196,0
20241007,153400,159168881,1196,1196,1196,1196,0
20241007,153300,159168881,1196,1196,1196,1196,0
20241007,153200,159168881,1196,1196,1196,1196,0
20241007,153100,159168881,1196,1196,1196,1196,0
20241007,153000,159168881,1196,1196,1196,1196,3055
20241007,152900,155515101,1194,1194,1194,1194,0
20241007,152800,155515101,1194,1194,1194,1194,0
20241007,152700,155515101,1194,1194,1194,1194,0
20241007,152600,155515101,1194,1194,1194,1194,0
20241007,152500,155515101,1194,1194,1194,1194,0
20241007,152400,155515101,1194,1194,1194,1194,0
20241007,152300,155515101,1194,1194,1194,1194,0
20241007,152200,155515101,1194,1194,1194,1194,0
20241007,152100,155515101,1194,1194,1194,1194,0
20241007,152000,155515101,1194,1194,1194,1194,0
20241007,151900,155515101,1194,1194,1194,1194,0
20241007,151800,155515101,1194,1194,1194,1194,0
20241007,151700,155515101,1194,1189,1194,1189,1000
20241007,151600,154324892,1189,1188,1193,1188,6400
20241007,151500,146715172,1188,1187,1188,1187,5
20241007,151400,146709236,1188,1188,1188,1188,0
20241007,151300,146709236,1188,1188,1188,1188,0
20241007,151200,146709236,1188,1188,1188,1188,0
20241007,151100,146709236,1188,1188,1188,1188,0
20241007,151000,146709236,1188,1184,1188,1184,470
20241007,150900,146151185,1188,1189,1189,1186,2732
20241007,150800,142910961,1189,1186,1189,1186,1230
20241007,150700,141450191,1186,1185,1187,1185,205
20241007,150600,141206874,1185,1188,1188,1185,1300
20241007,150500,139665631,1189,1189,1189,1189,0
20241007,150400,139665631,1189,1189,1189,1189,0
20241007,150300,139665631,1189,1189,1189,1189,271
20241007,150200,139343412,1189,1189,1189,1189,0
20241007,150100,139343412,1189,1189,1189,1189,0
20241007,150000,139343412,1189,1189,1189,1189,2
20241007,145900,139341034,1189,1189,1189,1189,1
20241007,145800,139339845,1189,1188,1189,1188,1449
20241007,145700,137616985,1188,1188,1188,1188,0
20241007,145600,137616985,1188,1188,1188,1188,0
20241007,145500,137616985,1188,1188,1188,1188,0
20241007,145400,137616985,1188,1188,1188,1188,283
20241007,145300,137280781,1187,1187,1187,1187,104
20241007,145200,137157333,1187,1187,1187,1187,23
20241007,145100,137130032,1188,1187,1188,1187,3
20241007,145000,137126470,1187,1187,1187,1185,375
20241007,144900,136681347,1187,1188,1188,1185,1135
20241007,144800,135335187,1188,1188,1188,1188,1
20241007,144700,135333999,1189,1189,1189,1189,0
20241007,144600,135333999,1189,1189,1189,1189,0
20241007,144500,135333999,1189,1189,1189,1189,0
20241007,144400,135333999,1189,1189,1189,1189,0
20241007,144300,135333999,1189,1189,1189,1189,0
20241007,144200,135333999,1189,1189,1189,1189,2
20241007,144100,135331621,1188,1188,1188,1188,0
20241007,144000,135331621,1188,1188,1188,1188,1
20241007,143900,135330433,1188,1188,1188,1188,1
20241007,143800,135329245,1189,1189,1189,1189,41
20241007,143700,135280496,1190,1190,1190,1190,0
20241007,143600,135280496,1190,1190,1190,1190,0
20241007,143500,135280496,1190,1190,1190,1190,2
20241007,143400,135278116,1189,1189,1189,1189,0
20241007,143300,135278116,1189,1189,1189,1189,0
20241007,143200,135278116,1189,1189,1189,1189,0
20241007,143100,135278116,1189,1187,1189,1187,646
20241007,143000,134510310,1188,1189,1189,1188,182
20241007,142900,134294084,1190,1187,1190,1187,43
20241007,142800,134242965,1190,1188,1190,1188,414
20241007,142700,133751124,1188,1187,1189,1187,226
20241007,142600,133482525,1187,1191,1191,1186,13588
20241007,142500,117343941,1191,1191,1192,1191,1034
20241007,142400,116112407,1191,1190,1191,1190,1531
20241007,142300,114289517,1190,1190,1190,1190,0
20241007,142200,114289517,1190,1190,1190,1190,0
20241007,142100,114289517,1190,1190,1190,1188,5
20241007,142000,114283569,1188,1188,1188,1188,1
20241007,141900,114282381,1190,1190,1190,1190,0
20241007,141800,114282381,1190,1189,1190,1188,1003
20241007,141700,113090179,1190,1190,1190,1190,5
20241007,141600,113084229,1189,1189,1189,1189,1
20241007,141500,113083040,1189,1189,1189,1189,0
20241007,141400,113083040,1189,1189,1189,1189,0
20241007,141300,113083040,1189,1189,1189,1189,0
20241007,141200,113083040,1189,1189,1190,1189,5
20241007,141100,113077093,1189,1190,1190,1189,464
20241007,141000,112524934,1190,1190,1190,1190,0
20241007,140900,112524934,1190,1190,1190,1190,1464
20241007,140800,110782774,1190,1190,1190,1190,1
20241007,140700,110781584,1191,1191,1191,1191,4
20241007,140600,110776820,1190,1190,1190,1190,1
20241007,140500,110775630,1191,1191,1191,1191,0
20241007,140400,110775630,1191,1191,1191,1191,43
20241007,140300,110724417,1191,1191,1191,1191,44
20241007,140200,110672013,1192,1191,1192,1191,2
20241007,140100,110669630,1191,1191,1191,1191,0
20241007,140000,110669630,1191,1191,1191,1191,1
20241007,135900,110668439,1191,1191,1191,1191,0
20241007,135800,110668439,1191,1191,1191,1191,0
20241007,135700,110668439,1191,1191,1191,1191,1
20241007,135600,110667248,1191,1191,1191,1191,501
20241007,135500,110070557,1191,1191,1191,1191,0
20241007,135400,110070557,1191,1191,1191,1191,0
20241007,135300,110070557,1191,1191,1191,1191,0
20241007,135200,110070557,1191,1191,1191,1191,1
20241007,135100,110069366,1191,1191,1191,1191,1
20241007,135000,110068175,1192,1192,1192,1192,0
20241007,134900,110068175,1192,1192,1192,1192,0
20241007,134800,110068175,1192,1192,1192,1192,0
20241007,134700,110068175,1192,1191,1192,1191,32
20241007,134600,110030062,1192,1192,1192,1192,0
20241007,134500,110030062,1192,1192,1192,1192,0
20241007,134400,110030062,1192,1191,1192,1191,2
20241007,134300,110027679,1192,1191,1192,1191,375
20241007,134200,109581053,1190,1190,1190,1190,2
20241007,134100,109578673,1191,1190,1191,1190,21
20241007,134000,109553682,1190,1190,1190,1190,20
20241007,133900,109529882,1190,1190,1190,1190,0
20241007,133800,109529882,1190,1190,1190,1190,0
20241007,133700,109529882,1190,1190,1192,1190,800
20241007,133600,108577878,1188,1188,1188,1188,0
20241007,133500,108577878,1188,1188,1188,1188,11
20241007,133400,108564810,1188,1187,1188,1187,104
20241007,133300,108441259,1189,1187,1189,1187,11
20241007,133200,108428200,1188,1191,1191,1188,3
20241007,133100,108424632,1191,1191,1191,1191,1
20241007,133000,108423441,1192,1192,1192,1192,0
20241007,132900,108423441,1192,1192,1192,1192,0
20241007,132800,108423441,1192,1192,1192,1192,0
20241007,132700,108423441,1192,1192,1192,1192,10
20241007,132600,108411521,1191,1185,1191,1185,35019
20241007,132500,66745720,1186,1185,1186,1185,5
20241007,132400,66739792,1186,1186,1186,1186,88
20241007,132300,66635424,1186,1186,1186,1186,1
20241007,132200,66634238,1186,1186,1186,1186,2
20241007,132100,66631866,1188,1188,1188,1188,2
20241007,132000,66629490,1186,1186,1186,1186,0
20241007,131900,66629490,1186,1186,1186,1186,0
20241007,131800,66629490,1186,1186,1186,1186,0
20241007,131700,66629490,1186,1186,1186,1186,0
20241007,131600,66629490,1186,1186,1186,1186,0
20241007,131500,66629490,1186,1186,1186,1186,0
20241007,131400,66629490,1186,1186,1186,1186,0
20241007,131300,66629490,1186,1188,1188,1186,1084
20241007,131200,65341702,1186,1186,1186,1186,0
20241007,131100,65341702,1186,1186,1186,1186,2
20241007,131000,65339330,1188,1188,1188,1188,0
20241007,130900,65339330,1188,1188,1188,1188,0
20241007,130800,65339330,1188,1188,1188,1188,0
20241007,130700,65339330,1188,1188,1188,1188,2
20241007,130600,65336954,1186,1186,1186,1186,0
20241007,130500,65336954,1186,1186,1186,1186,0
20241007,130400,65336954,1186,1186,1186,1186,0
20241007,130300,65336954,1186,1186,1186,1186,1
20241007,130200,65335768,1186,1186,1186,1186,1
20241007,130100,65334582,1186,1186,1186,1186,2
20241007,130000,65332210,1188,1188,1188,1188,0
20241007,125900,65332210,1188,1188,1188,1188,0
20241007,125800,65332210,1188,1188,1188,1188,1
20241007,125700,65331022,1187,1187,1187,1187,0
20241007,125600,65331022,1187,1187,1187,1187,1183
20241007,125500,63926801,1186,1186,1186,1186,0
20241007,125400,63926801,1186,1186,1186,1186,1
20241007,125300,63925615,1186,1186,1186,1186,1
20241007,125200,63924429,1185,1185,1185,1185,75
20241007,125100,63835554,1185,1185,1185,1185,2
20241007,125000,63833184,1185,1185,1185,1185,0
20241007,124900,63833184,1185,1185,1185,1185,0
20241007,124800,63833184,1185,1185,1185,1185,0
20241007,124700,63833184,1185,1185,1185,1185,0
20241007,124600,63833184,1185,1185,1185,1185,0
20241007,124500,63833184,1185,1185,1185,1185,1
20241007,124400,63831999,1185,1185,1185,1185,2
20241007,124300,63829629,1185,1185,1185,1185,0
20241007,124200,63829629,1185,1185,1185,1185,0
20241007,124100,63829629,1185,1185,1185,1185,2
20241007,124000,63827259,1185,1185,1185,1185,0
20241007,123900,63827259,1185,1185,1185,1185,4
20241007,123800,63822519,1185,1186,1186,1185,400
20241007,123700,63348492,1186,1186,1186,1186,0
20241007,123600,63348492,1186,1186,1186,1186,0
20241007,123500,63348492,1186,1186,1186,1186,0
20241007,123400,63348492,1186,1186,1186,1186,1
20241007,123300,63347306,1186,1186,1186,1186,1
20241007,123200,63346120,1187,1187,1187,1187,14
20241007,123100,63329502,1186,1186,1186,1186,1
20241007,123000,63328316,1186,1186,1186,1186,0
20241007,122900,63328316,1186,1187,1189,1186,1888
20241007,122800,61085876,1187,1187,1187,1187,0
20241007,122700,61085876,1187,1187,1187,1187,562
20241007,122600,60418782,1186,1186,1186,1186,0
20241007,122500,60418782,1186,1186,1186,1186,1
20241007,122400,60417596,1186,1186,1186,1186,1
20241007,122300,60416410,1186,1186,1186,1186,3
20241007,122200,60412852,1186,1186,1186,1186,0
20241007,122100,60412852,1186,1186,1186,1186,1
20241007,122000,60411666,1186,1186,1186,1186,0
20241007,121900,60411666,1186,1186,1186,1186,1
20241007,121800,60410480,1186,1186,1186,1186,0
20241007,121700,60410480,1186,1186,1186,1186,0
20241007,121600,60410480,1186,1186,1186,1186,0
20241007,121500,60410480,1186,1186,1186,1186,2
20241007,121400,60408108,1186,1186,1186,1186,0
20241007,121300,60408108,1186,1186,1186,1186,0
20241007,121200,60408108,1186,1186,1186,1186,0
20241007,121100,60408108,1186,1186,1186,1186,1
20241007,121000,60406922,1186,1186,1186,1186,0
20241007,120900,60406922,1186,1186,1186,1186,1
20241007,120800,60405736,1186,1186,1186,1186,0
20241007,120700,60405736,1186,1186,1186,1186,0
20241007,120600,60405736,1186,1188,1188,1186,2
20241007,120500,60403362,1187,1187,1187,1187,1
20241007,120400,60402175,1187,1185,1187,1185,771
20241007,120300,59487273,1186,1186,1186,1186,0
20241007,120200,59487273,1186,1186,1186,1186,0
20241007,120100,59487273,1186,1186,1186,1186,0
20241007,120000,59487273,1186,1186,1186,1186,0
20241007,115900,59487273,1186,1186,1186,1186,1102
20241007,115800,58180301,1185,1185,1185,1185,0
20241007,115700,58180301,1185,1185,1185,1185,0
20241007,115600,58180301,1185,1185,1186,1185,45
20241007,115500,58126934,1185,1186,1186,1185,3
20241007,115400,58123377,1185,1185,1185,1185,0
20241007,115300,58123377,1185,1185,1185,1185,0
20241007,115200,58123377,1185,1185,1185,1185,0
20241007,115100,58123377,1185,1185,1185,1185,0
20241007,115000,58123377,1185,1185,1185,1185,0
20241007,114900,58123377,1185,1185,1185,1185,0
20241007,114800,58123377,1185,1185,1185,1185,4
20241007,114700,58118637,1185,1185,1185,1185,0
20241007,114600,58118637,1185,1185,1185,1185,1153
20241007,114500,56752332,1186,1186,1186,1186,0
20241007,114400,56752332,1186,1186,1186,1186,0
20241007,114300,56752332,1186,1186,1186,1186,0
20241007,114200,56752332,1186,1186,1186,1186,50
20241007,114100,56693032,1186,1186,1186,1186,0
20241007,114000,56693032,1186,1186,1186,1186,1
20241007,113900,56691846,1186,1186,1186,1186,0
20241007,113800,56691846,1186,1186,1186,1186,0
20241007,113700,56691846,1186,1185,1186,1185,2103
20241007,113600,54197689,1185,1184,1185,1184,343
20241007,113500,53791235,1186,1185,1186,1185,1388
20241007,113400,52146452,1185,1185,1185,1185,0
20241007,113300,52146452,1185,1185,1185,1185,0
20241007,113200,52146452,1185,1185,1185,1185,0
20241007,113100,52146452,1185,1185,1185,1185,0
20241007,113000,52146452,1185,1185,1185,1185,0
20241007,112900,52146452,1185,1185,1185,1185,0
20241007,112800,52146452,1185,1185,1185,1185,0
20241007,112700,52146452,1185,1185,1185,1185,1
20241007,112600,52145267,1185,1185,1185,1185,2
20241007,112500,52142897,1185,1185,1185,1185,0
20241007,112400,52142897,1185,1185,1185,1185,1
20241007,112300,52141712,1185,1185,1185,1185,0
20241007,112200,52141712,1185,1185,1185,1185,0
20241007,112100,52141712,1185,1185,1185,1185,0
20241007,112000,52141712,1185,1185,1185,1185,0
20241007,111900,52141712,1185,1185,1185,1185,0
20241007,111800,52141712,1185,1185,1185,1185,0
20241007,111700,52141712,1185,1185,1185,1185,2
20241007,111600,52139342,1185,1185,1185,1185,0
20241007,111500,52139342,1185,1185,1185,1185,1
20241007,111400,52138157,1185,1185,1185,1185,1
20241007,111300,52136972,1186,1186,1186,1186,0
20241007,111200,52136972,1186,1186,1186,1186,2
20241007,111100,52134600,1185,1185,1185,1185,0
20241007,111000,52134600,1185,1185,1185,1185,0
20241007,110900,52134600,1185,1185,1185,1185,0
20241007,110800,52134600,1185,1185,1185,1185,1
20241007,110700,52133415,1185,1185,1185,1185,1
20241007,110600,52132230,1185,1185,1185,1185,0
20241007,110500,52132230,1185,1186,1186,1185,502
20241007,110400,51537359,1185,1185,1185,1185,1
20241007,110300,51536174,1186,1186,1186,1186,0
20241007,110200,51536174,1186,1186,1186,1186,0
20241007,110100,51536174,1186,1186,1186,1186,0
20241007,110000,51536174,1186,1186,1186,1186,0
20241007,105900,51536174,1186,1186,1186,1186,1
20241007,105800,51534988,1185,1185,1185,1185,1
20241007,105700,51533803,1185,1185,1185,1185,1654
20241007,105600,49573813,1185,1185,1185,1185,0
20241007,105500,49573813,1185,1185,1185,1185,360
20241007,105400,49147213,1185,1185,1185,1185,0
20241007,105300,49147213,1185,1185,1185,1185,110
20241007,105200,49016863,1185,1185,1185,1185,0
20241007,105100,49016863,1185,1185,1185,1185,1
20241007,105000,49015678,1185,1186,1186,1185,1322
20241007,104900,47448787,1185,1185,1185,1185,4295
20241007,104800,42359212,1185,1185,1185,1185,159
20241007,104700,42170797,1185,1185,1185,1185,50
20241007,104600,42111547,1185,1185,1185,1185,0
20241007,104500,42111547,1185,1185,1185,1185,586
20241007,104400,41417137,1187,1187,1187,1187,0
20241007,104300,41417137,1187,1187,1187,1187,0
20241007,104200,41417137,1187,1187,1187,1187,20
20241007,104100,41393397,1187,1187,1187,1187,0
20241007,104000,41393397,1187,1187,1187,1187,0
20241007,103900,41393397,1187,1187,1187,1187,0
20241007,103800,41393397,1187,1187,1187,1187,309
20241007,103700,41026614,1187,1187,1187,1187,0
20241007,103600,41026614,1187,1187,1187,1187,0
20241007,103500,41026614,1187,1187,1187,1187,40
20241007,103400,40979134,1185,1185,1185,1185,0
20241007,103300,40979134,1185,1185,1185,1185,0
20241007,103200,40979134,1185,1185,1185,1185,0
20241007,103100,40979134,1185,1185,1185,1185,0
20241007,103000,40979134,1185,1185,1185,1185,1
20241007,102900,40977949,1186,1185,1188,1185,21
20241007,102800,40953014,1188,1188,1188,1188,3
20241007,102700,40949450,1185,1184,1188,1184,1920
20241007,102600,38674988,1183,1183,1183,1183,0
20241007,102500,38674988,1183,1186,1188,1183,12217
20241007,102400,24219984,1188,1188,1188,1188,3
20241007,102300,24216420,1188,1186,1188,1186,1000
20241007,102200,23028425,1188,1184,1188,1184,802
20241007,102100,22078232,1187,1187,1187,1187,0
20241007,102000,22078232,1187,1187,1187,1187,0
20241007,101900,22078232,1187,1187,1187,1187,0
20241007,101800,22078232,1187,1187,1187,1187,0
20241007,101700,22078232,1187,1186,1187,1186,30
20241007,101600,22042623,1186,1186,1186,1186,0
20241007,101500,22042623,1186,1186,1186,1186,199
20241007,101400,21806609,1187,1187,1187,1187,7
20241007,101300,21798300,1187,1187,1187,1187,0
20241007,101200,21798300,1187,1187,1187,1187,8
20241007,101100,21788804,1187,1187,1187,1187,200
20241007,101000,21551404,1186,1186,1186,1186,1
20241007,100900,21550218,1184,1186,1186,1184,400
20241007,100800,21075846,1187,1187,1187,1187,0
20241007,100700,21075846,1187,1187,1187,1187,0
20241007,100600,21075846,1187,1187,1187,1187,43
20241007,100500,21024805,1187,1187,1187,1187,2
20241007,100400,21022431,1187,1187,1187,1187,0
20241007,100300,21022431,1187,1187,1187,1187,7
20241007,100200,21014122,1188,1188,1188,1188,0
20241007,100100,21014122,1188,1188,1188,1188,1
20241007,100000,21012934,1188,1188,1188,1188,0
20241007,095900,21012934,1188,1188,1188,1188,0
20241007,095800,21012934,1188,1188,1188,1188,0
20241007,095700,21012934,1188,1188,1188,1188,0
20241007,095600,21012934,1188,1188,1188,1188,0
20241007,095500,21012934,1188,1188,1188,1188,20
20241007,095400,20989174,1188,1185,1188,1185,3771
20241007,095300,16517048,1184,1184,1184,1184,200
20241007,095200,16280248,1185,1185,1185,1185,0
20241007,095100,16280248,1185,1185,1185,1185,100
20241007,095000,16161748,1185,1185,1185,1185,0
20241007,094900,16161748,1185,1185,1185,1185,0
20241007,094800,16161748,1185,1185,1185,1185,0
20241007,094700,16161748,1185,1185,1185,1185,2
20241007,094600,16159378,1185,1185,1185,1185,0
20241007,094500,16159378,1185,1185,1185,1185,0
20241007,094400,16159378,1185,1185,1185,1185,36
20241007,094300,16116718,1185,1185,1185,1185,0
20241007,094200,16116718,1185,1185,1185,1185,0
20241007,094100,16116718,1185,1185,1185,1185,0
20241007,094000,16116718,1185,1185,1185,1185,3
20241007,093900,16113163,1185,1186,1186,1184,250
20241007,093800,15817132,1186,1185,1186,1185,36
20241007,093700,15774438,1184,1185,1186,1184,502
20241007,093600,15179766,1185,1185,1185,1185,2
20241007,093500,15177396,1186,1186,1186,1186,0
20241007,093400,15177396,1186,1185,1186,1185,45
20241007,093300,15124065,1185,1185,1185,1185,1
20241007,093200,15122880,1185,1185,1185,1185,1
20241007,093100,15121695,1185,1185,1185,1185,1
20241007,093000,15120510,1186,1186,1186,1186,0
20241007,092900,15120510,1186,1186,1186,1186,0
20241007,092800,15120510,1186,1185,1186,1185,503
20241007,092700,14524452,1186,1185,1186,1185,579
20241007,092600,13838335,1185,1185,1185,1185,0
20241007,092500,13838335,1185,1185,1185,1185,0
20241007,092400,13838335,1185,1185,1185,1185,0
20241007,092300,13838335,1185,1184,1185,1184,502
20241007,092200,13243467,1184,1185,1185,1184,536
20241007,092100,12608842,1186,1186,1186,1186,0
20241007,092000,12608842,1186,1184,1186,1184,557
20241007,091900,11948824,1186,1185,1186,1185,37
20241007,091800,11904972,1184,1181,1187,1181,158
20241007,091700,11717717,1183,1181,1185,1181,601
20241007,091600,11007548,1181,1181,1181,1181,0
20241007,091500,11007548,1181,1181,1181,1181,0
20241007,091400,11007548,1181,1181,1181,1181,2
20241007,091300,11005186,1180,1183,1184,1178,1805
20241007,091200,8874773,1183,1178,1183,1178,3911
20241007,091100,4250787,1178,1182,1182,1178,650
20241007,091000,3485065,1179,1179,1179,1179,1371
20241007,090900,1868656,1179,1179,1179,1179,30
20241007,090800,1833286,1185,1178,1185,1178,47
20241007,090700,1777906,1178,1185,1185,1178,37
20241007,090600,1734166,1185,1187,1187,1178,197
20241007,090500,1502068,1178,1180,1187,1178,700
20241007,090400,677329,1189,1189,1189,1189,0
20241007,090300,677329,1189,1189,1189,1189,0
20241007,090200,677329,1189,1189,1189,1189,0
20241007,090100,677329,1189,1182,1189,1181,530
20241007,090000,50844,1189,1182,1189,1182,41