KissMeData/010170/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185700,216602509,1033,1033,1033,1033,584
20241007,185600,216602509,1033,1033,1033,1033,0
20241007,185500,216602509,1033,1033,1033,1033,0
20241007,185400,216602509,1033,1033,1033,1033,0
20241007,185300,216602509,1033,1033,1033,1033,0
20241007,185200,216602509,1033,1033,1033,1033,0
20241007,185100,216602509,1033,1033,1033,1033,0
20241007,185000,216602509,1033,1033,1033,1033,0
20241007,184900,216602509,1033,1033,1033,1033,0
20241007,184800,216602509,1033,1033,1033,1033,0
20241007,184700,216602509,1033,1033,1033,1033,0
20241007,184600,216602509,1033,1033,1033,1033,0
20241007,184500,216602509,1033,1033,1033,1033,0
20241007,184400,216602509,1033,1033,1033,1033,0
20241007,184300,216602509,1033,1033,1033,1033,0
20241007,184200,216602509,1033,1033,1033,1033,0
20241007,184100,216602509,1033,1033,1033,1033,0
20241007,184000,216602509,1033,1033,1033,1033,0
20241007,183900,216602509,1033,1033,1033,1033,0
20241007,183800,216602509,1033,1033,1033,1033,0
20241007,183700,216602509,1033,1033,1033,1033,0
20241007,183600,216602509,1033,1033,1033,1033,0
20241007,183500,216602509,1033,1033,1033,1033,0
20241007,183400,216602509,1033,1033,1033,1033,0
20241007,183300,216602509,1033,1033,1033,1033,0
20241007,183200,216602509,1033,1033,1033,1033,0
20241007,183100,216602509,1033,1033,1033,1033,0
20241007,183000,216602509,1033,1033,1033,1033,0
20241007,182900,216602509,1033,1033,1033,1033,0
20241007,182800,216602509,1033,1033,1033,1033,0
20241007,182700,216602509,1033,1033,1033,1033,584
20241007,182600,216602509,1033,1033,1033,1033,0
20241007,182500,216602509,1033,1033,1033,1033,0
20241007,182400,216602509,1033,1033,1033,1033,0
20241007,182300,216602509,1033,1033,1033,1033,0
20241007,182200,216602509,1033,1033,1033,1033,0
20241007,182100,216602509,1033,1033,1033,1033,0
20241007,182000,216602509,1033,1033,1033,1033,0
20241007,181900,216602509,1033,1033,1033,1033,0
20241007,181800,216602509,1033,1033,1033,1033,0
20241007,181700,216602509,1033,1033,1033,1033,0
20241007,181600,216602509,1033,1033,1033,1033,0
20241007,181500,216602509,1033,1033,1033,1033,0
20241007,181400,216602509,1033,1033,1033,1033,0
20241007,181300,216602509,1033,1033,1033,1033,0
20241007,181200,216602509,1033,1033,1033,1033,0
20241007,181100,216602509,1033,1033,1033,1033,0
20241007,181000,216602509,1033,1033,1033,1033,0
20241007,180900,216602509,1033,1033,1033,1033,0
20241007,180800,216602509,1033,1033,1033,1033,0
20241007,180700,216602509,1033,1033,1033,1033,0
20241007,180600,216602509,1033,1033,1033,1033,0
20241007,180500,216602509,1033,1033,1033,1033,0
20241007,180400,216602509,1033,1033,1033,1033,0
20241007,180300,216602509,1033,1033,1033,1033,0
20241007,180200,216602509,1033,1033,1033,1033,0
20241007,180100,216602509,1033,1033,1033,1033,0
20241007,180000,216602509,1033,1033,1033,1033,0
20241007,175900,216602509,1033,1033,1033,1033,0
20241007,175800,216602509,1033,1033,1033,1033,0
20241007,175700,216602509,1033,1033,1033,1033,584
20241007,175600,216602509,1033,1033,1033,1033,0
20241007,175500,216602509,1033,1033,1033,1033,0
20241007,175400,216602509,1033,1033,1033,1033,0
20241007,175300,216602509,1033,1033,1033,1033,0
20241007,175200,216602509,1033,1033,1033,1033,0
20241007,175100,216602509,1033,1033,1033,1033,0
20241007,175000,216602509,1033,1033,1033,1033,0
20241007,174900,216602509,1033,1033,1033,1033,0
20241007,174800,216602509,1033,1033,1033,1033,0
20241007,174700,216602509,1033,1033,1033,1033,0
20241007,174600,216602509,1033,1033,1033,1033,0
20241007,174500,216602509,1033,1033,1033,1033,0
20241007,174400,216602509,1033,1033,1033,1033,0
20241007,174300,216602509,1033,1033,1033,1033,0
20241007,174200,216602509,1033,1033,1033,1033,0
20241007,174100,216602509,1033,1033,1033,1033,0
20241007,174000,216602509,1033,1033,1033,1033,0
20241007,173900,216602509,1033,1033,1033,1033,0
20241007,173800,216602509,1033,1033,1033,1033,0
20241007,173700,216602509,1033,1033,1033,1033,0
20241007,173600,216602509,1033,1033,1033,1033,0
20241007,173500,216602509,1033,1033,1033,1033,0
20241007,173400,216602509,1033,1033,1033,1033,0
20241007,173300,216602509,1033,1033,1033,1033,0
20241007,173200,216602509,1033,1033,1033,1033,0
20241007,173100,216602509,1033,1033,1033,1033,0
20241007,173000,216602509,1033,1033,1033,1033,0
20241007,172900,216602509,1033,1033,1033,1033,0
20241007,172800,216602509,1033,1033,1033,1033,0
20241007,172700,216602509,1033,1033,1033,1033,584
20241007,172600,216602509,1033,1033,1033,1033,0
20241007,172500,216602509,1033,1033,1033,1033,0
20241007,172400,216602509,1033,1033,1033,1033,0
20241007,172300,216602509,1033,1033,1033,1033,0
20241007,172200,216602509,1033,1033,1033,1033,0
20241007,172100,216602509,1033,1033,1033,1033,0
20241007,172000,216602509,1033,1033,1033,1033,0
20241007,171900,216602509,1033,1033,1033,1033,0
20241007,171800,216602509,1033,1033,1033,1033,0
20241007,171700,216602509,1033,1033,1033,1033,0
20241007,171600,216602509,1033,1033,1033,1033,0
20241007,171500,216602509,1033,1033,1033,1033,0
20241007,171400,216602509,1033,1033,1033,1033,0
20241007,171300,216602509,1033,1033,1033,1033,0
20241007,171200,216602509,1033,1033,1033,1033,0
20241007,171100,216602509,1033,1033,1033,1033,0
20241007,171000,216602509,1033,1033,1033,1033,0
20241007,170900,216602509,1033,1033,1033,1033,0
20241007,170800,216602509,1033,1033,1033,1033,0
20241007,170700,216602509,1033,1033,1033,1033,0
20241007,170600,216602509,1033,1033,1033,1033,0
20241007,170500,216602509,1033,1033,1033,1033,0
20241007,170400,216602509,1033,1033,1033,1033,0
20241007,170300,216602509,1033,1033,1033,1033,0
20241007,170200,216602509,1033,1033,1033,1033,0
20241007,170100,216602509,1033,1033,1033,1033,0
20241007,170000,216602509,1033,1033,1033,1033,0
20241007,165900,216602509,1033,1033,1033,1033,0
20241007,165800,216602509,1033,1033,1033,1033,0
20241007,165700,216602509,1033,1033,1033,1033,584
20241007,165600,216602509,1033,1033,1033,1033,0
20241007,165500,216602509,1033,1033,1033,1033,0
20241007,165400,216602509,1033,1033,1033,1033,0
20241007,165300,216602509,1033,1033,1033,1033,0
20241007,165200,216602509,1033,1033,1033,1033,0
20241007,165100,216602509,1033,1033,1033,1033,0
20241007,165000,216602509,1033,1033,1033,1033,0
20241007,164900,216602509,1033,1033,1033,1033,0
20241007,164800,216602509,1033,1033,1033,1033,0
20241007,164700,216602509,1033,1033,1033,1033,0
20241007,164600,216602509,1033,1033,1033,1033,0
20241007,164500,216602509,1033,1033,1033,1033,0
20241007,164400,216602509,1033,1033,1033,1033,0
20241007,164300,216602509,1033,1033,1033,1033,0
20241007,164200,216602509,1033,1033,1033,1033,0
20241007,164100,216602509,1033,1033,1033,1033,0
20241007,164000,216602509,1033,1033,1033,1033,0
20241007,163900,216602509,1033,1033,1033,1033,0
20241007,163800,216602509,1033,1033,1033,1033,0
20241007,163700,216602509,1033,1033,1033,1033,0
20241007,163600,216602509,1033,1033,1033,1033,0
20241007,163500,216602509,1033,1033,1033,1033,0
20241007,163400,216602509,1033,1033,1033,1033,0
20241007,163300,216602509,1033,1033,1033,1033,0
20241007,163200,216602509,1033,1033,1033,1033,0
20241007,163100,216602509,1033,1033,1033,1033,0
20241007,163000,216602509,1033,1033,1033,1033,0
20241007,162900,216602509,1033,1033,1033,1033,0
20241007,162800,216602509,1033,1033,1033,1033,0
20241007,162700,216602509,1033,1033,1033,1033,584
20241007,162600,216602509,1033,1033,1033,1033,0
20241007,162500,216602509,1033,1033,1033,1033,0
20241007,162400,216602509,1033,1033,1033,1033,0
20241007,162300,216602509,1033,1033,1033,1033,0
20241007,162200,216602509,1033,1033,1033,1033,0
20241007,162100,216602509,1033,1033,1033,1033,0
20241007,162000,216602509,1033,1033,1033,1033,0
20241007,161900,216602509,1033,1033,1033,1033,0
20241007,161800,216602509,1033,1033,1033,1033,0
20241007,161700,216602509,1033,1033,1033,1033,0
20241007,161600,216602509,1033,1033,1033,1033,0
20241007,161500,216602509,1033,1033,1033,1033,0
20241007,161400,216602509,1033,1033,1033,1033,0
20241007,161300,216602509,1033,1033,1033,1033,0
20241007,161200,216602509,1033,1033,1033,1033,0
20241007,161100,216602509,1033,1033,1033,1033,0
20241007,161000,216602509,1033,1033,1033,1033,0
20241007,160900,216602509,1033,1033,1033,1033,0
20241007,160800,216602509,1033,1033,1033,1033,0
20241007,160700,216602509,1033,1033,1033,1033,0
20241007,160600,216602509,1033,1033,1033,1033,0
20241007,160500,216602509,1033,1033,1033,1033,0
20241007,160400,216602509,1033,1033,1033,1033,0
20241007,160300,216602509,1033,1033,1033,1033,0
20241007,160200,216602509,1033,1033,1033,1033,0
20241007,160100,216602509,1033,1033,1033,1033,0
20241007,160000,216602509,1033,1033,1033,1033,0
20241007,155900,216602509,1033,1033,1033,1033,0
20241007,155800,216602509,1033,1033,1033,1033,0
20241007,155700,216602509,1033,1033,1033,1033,584
20241007,155600,216602509,1033,1033,1033,1033,0
20241007,155500,216602509,1033,1033,1033,1033,0
20241007,155400,216602509,1033,1033,1033,1033,0
20241007,155300,216602509,1033,1033,1033,1033,0
20241007,155200,216602509,1033,1033,1033,1033,0
20241007,155100,216602509,1033,1033,1033,1033,0
20241007,155000,216602509,1033,1033,1033,1033,0
20241007,154900,216602509,1033,1033,1033,1033,0
20241007,154800,216602509,1033,1033,1033,1033,0
20241007,154700,216602509,1033,1033,1033,1033,0
20241007,154600,216602509,1033,1033,1033,1033,0
20241007,154500,216602509,1033,1033,1033,1033,0
20241007,154400,216602509,1033,1033,1033,1033,0
20241007,154300,216602509,1033,1033,1033,1033,0
20241007,154200,216602509,1033,1033,1033,1033,0
20241007,154100,216602509,1033,1033,1033,1033,0
20241007,154000,216602509,1033,1033,1033,1033,0
20241007,153900,216602509,1033,1033,1033,1033,0
20241007,153800,216602509,1033,1033,1033,1033,0
20241007,153700,216602509,1033,1033,1033,1033,0
20241007,153600,216602509,1033,1033,1033,1033,0
20241007,153500,216602509,1033,1033,1033,1033,0
20241007,153400,216602509,1033,1033,1033,1033,0
20241007,153300,216602509,1033,1033,1033,1033,0
20241007,153200,216602509,1033,1033,1033,1033,0
20241007,153100,216602509,1033,1033,1033,1033,0
20241007,153000,216602509,1033,1033,1033,1033,584
20241007,152900,215999237,1033,1033,1033,1033,0
20241007,152800,215999237,1033,1033,1033,1033,0
20241007,152700,215999237,1033,1033,1033,1033,0
20241007,152600,215999237,1033,1033,1033,1033,0
20241007,152500,215999237,1033,1033,1033,1033,0
20241007,152400,215999237,1033,1033,1033,1033,0
20241007,152300,215999237,1033,1033,1033,1033,0
20241007,152200,215999237,1033,1033,1033,1033,0
20241007,152100,215999237,1033,1033,1033,1033,0
20241007,152000,215999237,1033,1033,1033,1033,0
20241007,151900,215999237,1033,1032,1033,1032,2190
20241007,151800,213737078,1025,1032,1032,1025,20280
20241007,151700,192944222,1033,1033,1033,1033,0
20241007,151600,192944222,1033,1033,1033,1033,0
20241007,151500,192944222,1033,1033,1033,1033,0
20241007,151400,192944222,1033,1033,1033,1033,0
20241007,151300,192944222,1033,1033,1033,1033,0
20241007,151200,192944222,1033,1033,1033,1033,0
20241007,151100,192944222,1033,1033,1033,1033,44
20241007,151000,192898770,1031,1031,1031,1031,1
20241007,150900,192897739,1031,1031,1031,1031,0
20241007,150800,192897739,1031,1031,1031,1031,0
20241007,150700,192897739,1031,1031,1031,1031,438
20241007,150600,192446161,1031,1031,1031,1031,143
20241007,150500,192298728,1031,1031,1031,1031,0
20241007,150400,192298728,1031,1031,1031,1031,0
20241007,150300,192298728,1031,1031,1031,1031,0
20241007,150200,192298728,1031,1031,1031,1031,0
20241007,150100,192298728,1031,1031,1031,1031,0
20241007,150000,192298728,1031,1031,1031,1031,0
20241007,145900,192298728,1031,1031,1031,1031,0
20241007,145800,192298728,1031,1031,1031,1031,0
20241007,145700,192298728,1031,1031,1031,1031,0
20241007,145600,192298728,1031,1031,1031,1031,0
20241007,145500,192298728,1031,1031,1031,1031,1
20241007,145400,192297697,1037,1037,1037,1037,0
20241007,145300,192297697,1037,1037,1037,1037,0
20241007,145200,192297697,1037,1037,1037,1037,0
20241007,145100,192297697,1037,1037,1037,1037,0
20241007,145000,192297697,1037,1031,1037,1027,2062
20241007,144900,190173120,1030,1030,1030,1030,0
20241007,144800,190173120,1030,1035,1035,1030,591
20241007,144700,189562234,1035,1035,1035,1035,0
20241007,144600,189562234,1035,1035,1035,1035,20
20241007,144500,189541534,1034,1034,1034,1034,0
20241007,144400,189541534,1034,1035,1039,1034,4935
20241007,144300,184422097,1035,1035,1035,1035,0
20241007,144200,184422097,1035,1035,1035,1035,510
20241007,144100,183894247,1035,1035,1035,1035,12
20241007,144000,183881827,1035,1036,1036,1034,159
20241007,143900,183717197,1035,1032,1035,1032,8331
20241007,143800,175098164,1029,1029,1029,1029,10
20241007,143700,175087874,1027,1027,1027,1027,700
20241007,143600,174368974,1032,1032,1032,1032,0
20241007,143500,174368974,1032,1032,1032,1032,0
20241007,143400,174368974,1032,1032,1032,1032,5
20241007,143300,174363814,1032,1032,1032,1032,0
20241007,143200,174363814,1032,1032,1032,1032,0
20241007,143100,174363814,1032,1032,1032,1032,0
20241007,143000,174363814,1032,1031,1032,1031,6488
20241007,142900,167669222,1030,1030,1030,1030,13390
20241007,142800,153877522,1029,1029,1029,1029,844
20241007,142700,153009046,1029,1029,1029,1029,0
20241007,142600,153009046,1029,1029,1029,1029,0
20241007,142500,153009046,1029,1029,1029,1029,0
20241007,142400,153009046,1029,1029,1029,1029,0
20241007,142300,153009046,1029,1029,1029,1029,0
20241007,142200,153009046,1029,1029,1029,1029,0
20241007,142100,153009046,1029,1029,1029,1029,0
20241007,142000,153009046,1029,1029,1029,1029,0
20241007,141900,153009046,1029,1029,1029,1029,0
20241007,141800,153009046,1029,1029,1029,1029,0
20241007,141700,153009046,1029,1029,1029,1029,0
20241007,141600,153009046,1029,1029,1029,1029,1
20241007,141500,153008017,1029,1029,1029,1029,150
20241007,141400,152853667,1030,1030,1030,1030,0
20241007,141300,152853667,1030,1030,1030,1030,0
20241007,141200,152853667,1030,1030,1030,1030,0
20241007,141100,152853667,1030,1030,1030,1030,0
20241007,141000,152853667,1030,1030,1030,1030,0
20241007,140900,152853667,1030,1028,1030,1028,1000
20241007,140800,151824069,1024,1024,1024,1024,0
20241007,140700,151824069,1024,1024,1024,1024,0
20241007,140600,151824069,1024,1024,1024,1024,230
20241007,140500,151588549,1024,1025,1025,1024,120
20241007,140400,151465662,1030,1030,1030,1030,0
20241007,140300,151465662,1030,1030,1030,1030,0
20241007,140200,151465662,1030,1030,1030,1030,1
20241007,140100,151464632,1030,1026,1030,1026,2504
20241007,140000,148887650,1026,1026,1026,1026,7
20241007,135900,148880468,1029,1029,1029,1029,0
20241007,135800,148880468,1029,1027,1029,1027,4376
20241007,135700,144383268,1027,1027,1027,1027,0
20241007,135600,144383268,1027,1027,1027,1027,0
20241007,135500,144383268,1027,1027,1027,1027,0
20241007,135400,144383268,1027,1027,1027,1027,0
20241007,135300,144383268,1027,1027,1027,1027,0
20241007,135200,144383268,1027,1027,1027,1027,3
20241007,135100,144380187,1026,1026,1026,1026,0
20241007,135000,144380187,1026,1026,1026,1026,0
20241007,134900,144380187,1026,1026,1026,1026,0
20241007,134800,144380187,1026,1026,1026,1026,0
20241007,134700,144380187,1026,1026,1026,1026,517
20241007,134600,143849745,1026,1026,1026,1026,0
20241007,134500,143849745,1026,1026,1026,1026,0
20241007,134400,143849745,1026,1026,1026,1026,1
20241007,134300,143848719,1022,1022,1022,1022,0
20241007,134200,143848719,1022,1022,1022,1022,0
20241007,134100,143848719,1022,1022,1022,1022,0
20241007,134000,143848719,1022,1022,1022,1022,0
20241007,133900,143848719,1022,1022,1022,1022,800
20241007,133800,143031119,1020,1020,1020,1020,0
20241007,133700,143031119,1020,1020,1020,1020,0
20241007,133600,143031119,1020,1020,1020,1020,0
20241007,133500,143031119,1020,1020,1020,1020,0
20241007,133400,143031119,1020,1020,1020,1020,0
20241007,133300,143031119,1020,1020,1020,1020,0
20241007,133200,143031119,1020,1020,1020,1020,0
20241007,133100,143031119,1020,1020,1020,1020,0
20241007,133000,143031119,1020,1020,1020,1020,0
20241007,132900,143031119,1020,1020,1020,1020,0
20241007,132800,143031119,1020,1020,1020,1020,0
20241007,132700,143031119,1020,1020,1020,1020,0
20241007,132600,143031119,1020,1020,1020,1020,0
20241007,132500,143031119,1020,1020,1020,1020,0
20241007,132400,143031119,1020,1020,1020,1020,0
20241007,132300,143031119,1020,1020,1020,1020,0
20241007,132200,143031119,1020,1020,1020,1020,0
20241007,132100,143031119,1020,1020,1020,1020,0
20241007,132000,143031119,1020,1020,1020,1020,0
20241007,131900,143031119,1020,1020,1020,1020,0
20241007,131800,143031119,1020,1020,1020,1020,0
20241007,131700,143031119,1020,1020,1020,1020,0
20241007,131600,143031119,1020,1020,1020,1020,0
20241007,131500,143031119,1020,1020,1020,1020,0
20241007,131400,143031119,1020,1020,1020,1020,0
20241007,131300,143031119,1020,1020,1020,1020,110
20241007,131200,142918919,1020,1020,1020,1020,0
20241007,131100,142918919,1020,1020,1020,1020,820
20241007,131000,142082519,1020,1020,1020,1020,0
20241007,130900,142082519,1020,1020,1020,1020,0
20241007,130800,142082519,1020,1020,1020,1020,0
20241007,130700,142082519,1020,1020,1020,1020,0
20241007,130600,142082519,1020,1020,1020,1020,20
20241007,130500,142062119,1020,1020,1020,1020,400
20241007,130400,141654119,1020,1020,1020,1020,0
20241007,130300,141654119,1020,1020,1020,1020,0
20241007,130200,141654119,1020,1020,1020,1020,0
20241007,130100,141654119,1020,1020,1020,1020,0
20241007,130000,141654119,1020,1020,1020,1020,0
20241007,125900,141654119,1020,1020,1020,1020,0
20241007,125800,141654119,1020,1020,1020,1020,0
20241007,125700,141654119,1020,1020,1020,1020,0
20241007,125600,141654119,1020,1020,1020,1020,0
20241007,125500,141654119,1020,1020,1020,1020,0
20241007,125400,141654119,1020,1020,1020,1020,0
20241007,125300,141654119,1020,1020,1020,1020,1
20241007,125200,141653099,1027,1027,1027,1027,0
20241007,125100,141653099,1027,1027,1027,1027,0
20241007,125000,141653099,1027,1027,1027,1027,0
20241007,124900,141653099,1027,1027,1027,1027,0
20241007,124800,141653099,1027,1027,1027,1027,0
20241007,124700,141653099,1027,1027,1027,1027,2
20241007,124600,141651045,1020,1020,1020,1020,0
20241007,124500,141651045,1020,1020,1020,1020,0
20241007,124400,141651045,1020,1020,1020,1020,0
20241007,124300,141651045,1020,1024,1024,1020,10000
20241007,124200,131445445,1025,1025,1025,1025,0
20241007,124100,131445445,1025,1025,1025,1025,0
20241007,124000,131445445,1025,1025,1025,1025,0
20241007,123900,131445445,1025,1025,1025,1025,0
20241007,123800,131445445,1025,1025,1025,1025,0
20241007,123700,131445445,1025,1024,1025,1024,1261
20241007,123600,130153520,1025,1025,1025,1025,0
20241007,123500,130153520,1025,1025,1025,1025,0
20241007,123400,130153520,1025,1025,1025,1025,0
20241007,123300,130153520,1025,1025,1025,1025,0
20241007,123200,130153520,1025,1025,1025,1025,0
20241007,123100,130153520,1025,1025,1025,1025,0
20241007,123000,130153520,1025,1025,1025,1025,0
20241007,122900,130153520,1025,1025,1025,1025,0
20241007,122800,130153520,1025,1025,1025,1025,0
20241007,122700,130153520,1025,1025,1025,1025,0
20241007,122600,130153520,1025,1025,1025,1025,0
20241007,122500,130153520,1025,1025,1025,1025,0
20241007,122400,130153520,1025,1025,1025,1025,0
20241007,122300,130153520,1025,1025,1025,1025,0
20241007,122200,130153520,1025,1025,1025,1025,0
20241007,122100,130153520,1025,1025,1025,1025,1
20241007,122000,130152495,1021,1021,1021,1021,0
20241007,121900,130152495,1021,1021,1021,1021,0
20241007,121800,130152495,1021,1021,1021,1021,1
20241007,121700,130151474,1020,1021,1021,1020,1000
20241007,121600,129131452,1020,1020,1020,1020,0
20241007,121500,129131452,1020,1021,1021,1020,21024
20241007,121400,107685416,1028,1028,1028,1028,0
20241007,121300,107685416,1028,1023,1028,1023,3773
20241007,121200,103810890,1023,1023,1023,1023,0
20241007,121100,103810890,1023,1023,1023,1023,0
20241007,121000,103810890,1023,1023,1023,1023,0
20241007,120900,103810890,1023,1023,1023,1023,0
20241007,120800,103810890,1023,1023,1023,1023,42
20241007,120700,103767924,1025,1025,1025,1025,0
20241007,120600,103767924,1025,1025,1025,1025,0
20241007,120500,103767924,1025,1025,1025,1025,0
20241007,120400,103767924,1025,1025,1025,1025,0
20241007,120300,103767924,1025,1025,1025,1025,0
20241007,120200,103767924,1025,1025,1025,1025,0
20241007,120100,103767924,1025,1025,1025,1025,0
20241007,120000,103767924,1025,1025,1025,1025,40
20241007,115900,103726924,1022,1022,1022,1022,121
20241007,115800,103603262,1025,1025,1025,1025,0
20241007,115700,103603262,1025,1025,1025,1025,0
20241007,115600,103603262,1025,1022,1025,1022,4593
20241007,115500,98899249,1022,1022,1022,1022,0
20241007,115400,98899249,1022,1022,1022,1022,0
20241007,115300,98899249,1022,1022,1022,1022,0
20241007,115200,98899249,1022,1022,1022,1022,0
20241007,115100,98899249,1022,1022,1022,1022,0
20241007,115000,98899249,1022,1022,1022,1022,0
20241007,114900,98899249,1022,1022,1022,1022,0
20241007,114800,98899249,1022,1022,1022,1022,0
20241007,114700,98899249,1022,1022,1022,1022,0
20241007,114600,98899249,1022,1022,1022,1022,0
20241007,114500,98899249,1022,1022,1022,1022,0
20241007,114400,98899249,1022,1022,1022,1022,0
20241007,114300,98899249,1022,1022,1022,1022,0
20241007,114200,98899249,1022,1022,1022,1022,0
20241007,114100,98899249,1022,1022,1022,1022,0
20241007,114000,98899249,1022,1022,1022,1022,296
20241007,113900,98596737,1022,1022,1022,1022,826
20241007,113800,97752565,1022,1022,1022,1022,0
20241007,113700,97752565,1022,1022,1022,1022,0
20241007,113600,97752565,1022,1022,1022,1022,0
20241007,113500,97752565,1022,1022,1022,1022,0
20241007,113400,97752565,1022,1022,1022,1022,0
20241007,113300,97752565,1022,1022,1022,1022,56
20241007,113200,97695333,1021,1021,1021,1021,0
20241007,113100,97695333,1021,1021,1021,1021,0
20241007,113000,97695333,1021,1021,1021,1021,0
20241007,112900,97695333,1021,1021,1021,1021,0
20241007,112800,97695333,1021,1021,1021,1021,1780
20241007,112700,95877953,1026,1026,1026,1026,5
20241007,112600,95872823,1026,1026,1026,1026,65
20241007,112500,95806133,1026,1026,1026,1026,100
20241007,112400,95703533,1026,1026,1026,1026,0
20241007,112300,95703533,1026,1026,1026,1026,0
20241007,112200,95703533,1026,1026,1026,1026,0
20241007,112100,95703533,1026,1026,1026,1026,0
20241007,112000,95703533,1026,1026,1026,1026,0
20241007,111900,95703533,1026,1026,1026,1026,0
20241007,111800,95703533,1026,1026,1026,1026,0
20241007,111700,95703533,1026,1026,1026,1026,0
20241007,111600,95703533,1026,1026,1026,1026,0
20241007,111500,95703533,1026,1026,1026,1026,1
20241007,111400,95702507,1026,1026,1026,1026,0
20241007,111300,95702507,1026,1027,1027,1026,1957
20241007,111200,93694528,1026,1026,1026,1026,1107
20241007,111100,92558746,1026,1026,1026,1026,1010
20241007,111000,91522486,1026,1026,1026,1026,480
20241007,110900,91030006,1028,1028,1028,1028,0
20241007,110800,91030006,1028,1028,1028,1028,1
20241007,110700,91028978,1026,1023,1027,1023,6589
20241007,110600,84271815,1021,1021,1021,1021,0
20241007,110500,84271815,1021,1021,1021,1021,88
20241007,110400,84181967,1021,1021,1021,1021,912
20241007,110300,83250815,1021,1021,1021,1021,0
20241007,110200,83250815,1021,1019,1021,1019,2279
20241007,110100,80924936,1019,1019,1019,1019,0
20241007,110000,80924936,1019,1019,1019,1019,0
20241007,105900,80924936,1019,1019,1019,1019,0
20241007,105800,80924936,1019,1019,1019,1019,0
20241007,105700,80924936,1019,1019,1019,1019,0
20241007,105600,80924936,1019,1019,1019,1019,1
20241007,105500,80923917,1020,1020,1020,1020,0
20241007,105400,80923917,1020,1020,1020,1020,0
20241007,105300,80923917,1020,1020,1020,1020,0
20241007,105200,80923917,1020,1020,1020,1020,0
20241007,105100,80923917,1020,1020,1020,1020,0
20241007,105000,80923917,1020,1020,1020,1020,0
20241007,104900,80923917,1020,1020,1020,1020,0
20241007,104800,80923917,1020,1020,1020,1020,0
20241007,104700,80923917,1020,1020,1020,1020,0
20241007,104600,80923917,1020,1020,1020,1020,0
20241007,104500,80923917,1020,1020,1020,1020,0
20241007,104400,80923917,1020,1020,1020,1020,0
20241007,104300,80923917,1020,1020,1020,1020,0
20241007,104200,80923917,1020,1020,1020,1020,0
20241007,104100,80923917,1020,1020,1020,1020,667
20241007,104000,80243577,1020,1020,1020,1020,1249
20241007,103900,78969597,1020,1020,1020,1020,212
20241007,103800,78753357,1020,1020,1020,1020,0
20241007,103700,78753357,1020,1020,1020,1020,355
20241007,103600,78391257,1021,1021,1021,1021,196
20241007,103500,78191141,1020,1021,1021,1020,293
20241007,103400,77892205,1020,1020,1020,1020,0
20241007,103300,77892205,1020,1020,1020,1020,0
20241007,103200,77892205,1020,1020,1020,1020,0
20241007,103100,77892205,1020,1020,1020,1020,0
20241007,103000,77892205,1020,1020,1020,1020,0
20241007,102900,77892205,1020,1020,1020,1020,1260
20241007,102800,76607005,1020,1018,1020,1018,1040
20241007,102700,75546961,1017,1017,1017,1017,0
20241007,102600,75546961,1017,1017,1017,1017,0
20241007,102500,75546961,1017,1017,1017,1017,0
20241007,102400,75546961,1017,1017,1017,1017,0
20241007,102300,75546961,1017,1017,1017,1017,0
20241007,102200,75546961,1017,1017,1017,1017,0
20241007,102100,75546961,1017,1017,1017,1017,150
20241007,102000,75394411,1018,1018,1018,1018,0
20241007,101900,75394411,1018,1018,1018,1018,0
20241007,101800,75394411,1018,1018,1018,1018,0
20241007,101700,75394411,1018,1018,1018,1018,0
20241007,101600,75394411,1018,1018,1018,1018,0
20241007,101500,75394411,1018,1018,1018,1018,0
20241007,101400,75394411,1018,1018,1018,1018,0
20241007,101300,75394411,1018,1018,1018,1018,0
20241007,101200,75394411,1018,1018,1018,1018,0
20241007,101100,75394411,1018,1018,1018,1018,20
20241007,101000,75374051,1018,1018,1018,1018,40
20241007,100900,75333331,1018,1018,1018,1018,0
20241007,100800,75333331,1018,1014,1018,1012,701
20241007,100700,74623895,1018,1018,1018,1018,2
20241007,100600,74621859,1018,1018,1018,1018,500
20241007,100500,74112859,1014,1014,1014,1014,0
20241007,100400,74112859,1014,1014,1014,1014,0
20241007,100300,74112859,1014,1014,1014,1014,1
20241007,100200,74111845,1014,1017,1017,1014,45
20241007,100100,74066200,1016,1016,1016,1016,800
20241007,100000,73253400,1017,1017,1017,1017,0
20241007,095900,73253400,1017,1017,1017,1017,0
20241007,095800,73253400,1017,1017,1017,1017,1
20241007,095700,73252383,1012,1012,1012,1012,200
20241007,095600,73049983,1018,1018,1018,1018,0
20241007,095500,73049983,1018,1018,1018,1018,0
20241007,095400,73049983,1018,1018,1018,1018,0
20241007,095300,73049983,1018,1018,1018,1018,0
20241007,095200,73049983,1018,1018,1018,1018,0
20241007,095100,73049983,1018,1018,1018,1018,2265
20241007,095000,70744213,1012,1012,1012,1012,0
20241007,094900,70744213,1012,1012,1012,1012,10
20241007,094800,70734093,1018,1018,1018,1018,0
20241007,094700,70734093,1018,1018,1018,1018,7
20241007,094600,70726967,1018,1018,1018,1018,7
20241007,094500,70719841,1018,1018,1018,1018,15
20241007,094400,70704571,1018,1019,1019,1012,6542
20241007,094300,64076930,1019,1020,1020,1019,61
20241007,094200,64014712,1020,1020,1020,1020,0
20241007,094100,64014712,1020,1020,1020,1020,0
20241007,094000,64014712,1020,1020,1020,1020,0
20241007,093900,64014712,1020,1020,1020,1020,4
20241007,093800,64010632,1020,1021,1021,1020,119
20241007,093700,63889233,1022,1022,1022,1022,168
20241007,093600,63717537,1024,1024,1024,1024,0
20241007,093500,63717537,1024,1024,1024,1024,0
20241007,093400,63717537,1024,1024,1024,1024,300
20241007,093300,63410337,1024,1024,1024,1024,0
20241007,093200,63410337,1024,1024,1024,1024,31
20241007,093100,63378593,1025,1025,1025,1025,0
20241007,093000,63378593,1025,1027,1027,1025,49
20241007,092900,63328350,1021,1028,1028,1021,4032
20241007,092800,59183678,1025,1025,1025,1025,0
20241007,092700,59183678,1025,1025,1025,1025,0
20241007,092600,59183678,1025,1025,1025,1025,0
20241007,092500,59183678,1025,1025,1025,1025,1230
20241007,092400,57922928,1025,1025,1025,1025,0
20241007,092300,57922928,1025,1025,1025,1025,887
20241007,092200,57013753,1029,1029,1029,1029,162
20241007,092100,56847055,1022,1022,1022,1022,0
20241007,092000,56847055,1022,1025,1025,1022,580
20241007,091900,56253222,1025,1028,1028,1025,2
20241007,091800,56251169,1032,1032,1032,1032,0
20241007,091700,56251169,1032,1022,1032,1022,326
20241007,091600,55914938,1032,1017,1032,1017,31829
20241007,091500,23437165,1018,1017,1018,1017,722
20241007,091400,22702691,1017,1017,1017,1017,0
20241007,091300,22702691,1017,1017,1017,1017,0
20241007,091200,22702691,1017,1015,1017,1015,50
20241007,091100,22651857,1015,1012,1015,1012,2373
20241007,091000,20250351,1013,1013,1013,1013,29
20241007,090900,20220974,1013,1013,1013,1013,35
20241007,090800,20185519,1013,1013,1013,1013,3508
20241007,090700,16631915,1017,1017,1017,1015,1413
20241007,090600,15194906,1017,1017,1017,1017,1911
20241007,090500,13251419,1017,1011,1017,1011,2193
20241007,090400,11027540,1011,1010,1011,1010,5285
20241007,090300,5689405,1013,1002,1013,1002,5103
20241007,090200,522330,1013,1013,1013,1013,301
20241007,090100,217417,1017,1017,1017,1017,0
20241007,090000,217417,1017,1000,1017,1000,214