KissMeData/011330/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185900,115864273,1420,1420,1420,1420,2117
20241007,185800,115864273,1420,1420,1420,1420,0
20241007,185700,115864273,1420,1420,1420,1420,0
20241007,185600,115864273,1420,1420,1420,1420,0
20241007,185500,115864273,1420,1420,1420,1420,0
20241007,185400,115864273,1420,1420,1420,1420,0
20241007,185300,115864273,1420,1420,1420,1420,0
20241007,185200,115864273,1420,1420,1420,1420,0
20241007,185100,115864273,1420,1420,1420,1420,0
20241007,185000,115864273,1420,1420,1420,1420,0
20241007,184900,115864273,1420,1420,1420,1420,0
20241007,184800,115864273,1420,1420,1420,1420,0
20241007,184700,115864273,1420,1420,1420,1420,0
20241007,184600,115864273,1420,1420,1420,1420,0
20241007,184500,115864273,1420,1420,1420,1420,0
20241007,184400,115864273,1420,1420,1420,1420,0
20241007,184300,115864273,1420,1420,1420,1420,0
20241007,184200,115864273,1420,1420,1420,1420,0
20241007,184100,115864273,1420,1420,1420,1420,0
20241007,184000,115864273,1420,1420,1420,1420,0
20241007,183900,115864273,1420,1420,1420,1420,0
20241007,183800,115864273,1420,1420,1420,1420,0
20241007,183700,115864273,1420,1420,1420,1420,0
20241007,183600,115864273,1420,1420,1420,1420,0
20241007,183500,115864273,1420,1420,1420,1420,0
20241007,183400,115864273,1420,1420,1420,1420,0
20241007,183300,115864273,1420,1420,1420,1420,0
20241007,183200,115864273,1420,1420,1420,1420,0
20241007,183100,115864273,1420,1420,1420,1420,0
20241007,183000,115864273,1420,1420,1420,1420,0
20241007,182900,115864273,1420,1420,1420,1420,2117
20241007,182800,115864273,1420,1420,1420,1420,0
20241007,182700,115864273,1420,1420,1420,1420,0
20241007,182600,115864273,1420,1420,1420,1420,0
20241007,182500,115864273,1420,1420,1420,1420,0
20241007,182400,115864273,1420,1420,1420,1420,0
20241007,182300,115864273,1420,1420,1420,1420,0
20241007,182200,115864273,1420,1420,1420,1420,0
20241007,182100,115864273,1420,1420,1420,1420,0
20241007,182000,115864273,1420,1420,1420,1420,0
20241007,181900,115864273,1420,1420,1420,1420,0
20241007,181800,115864273,1420,1420,1420,1420,0
20241007,181700,115864273,1420,1420,1420,1420,0
20241007,181600,115864273,1420,1420,1420,1420,0
20241007,181500,115864273,1420,1420,1420,1420,0
20241007,181400,115864273,1420,1420,1420,1420,0
20241007,181300,115864273,1420,1420,1420,1420,0
20241007,181200,115864273,1420,1420,1420,1420,0
20241007,181100,115864273,1420,1420,1420,1420,0
20241007,181000,115864273,1420,1420,1420,1420,0
20241007,180900,115864273,1420,1420,1420,1420,0
20241007,180800,115864273,1420,1420,1420,1420,0
20241007,180700,115864273,1420,1420,1420,1420,0
20241007,180600,115864273,1420,1420,1420,1420,0
20241007,180500,115864273,1420,1420,1420,1420,0
20241007,180400,115864273,1420,1420,1420,1420,0
20241007,180300,115864273,1420,1420,1420,1420,0
20241007,180200,115864273,1420,1420,1420,1420,0
20241007,180100,115864273,1420,1420,1420,1420,0
20241007,180000,115864273,1420,1420,1420,1420,0
20241007,175900,115864273,1420,1420,1420,1420,2117
20241007,175800,115864273,1420,1420,1420,1420,0
20241007,175700,115864273,1420,1420,1420,1420,0
20241007,175600,115864273,1420,1420,1420,1420,0
20241007,175500,115864273,1420,1420,1420,1420,0
20241007,175400,115864273,1420,1420,1420,1420,0
20241007,175300,115864273,1420,1420,1420,1420,0
20241007,175200,115864273,1420,1420,1420,1420,0
20241007,175100,115864273,1420,1420,1420,1420,0
20241007,175000,115864273,1420,1420,1420,1420,0
20241007,174900,115864273,1420,1420,1420,1420,0
20241007,174800,115864273,1420,1420,1420,1420,0
20241007,174700,115864273,1420,1420,1420,1420,0
20241007,174600,115864273,1420,1420,1420,1420,0
20241007,174500,115864273,1420,1420,1420,1420,0
20241007,174400,115864273,1420,1420,1420,1420,0
20241007,174300,115864273,1420,1420,1420,1420,0
20241007,174200,115864273,1420,1420,1420,1420,0
20241007,174100,115864273,1420,1420,1420,1420,0
20241007,174000,115864273,1420,1420,1420,1420,0
20241007,173900,115864273,1420,1420,1420,1420,0
20241007,173800,115864273,1420,1420,1420,1420,0
20241007,173700,115864273,1420,1420,1420,1420,0
20241007,173600,115864273,1420,1420,1420,1420,0
20241007,173500,115864273,1420,1420,1420,1420,0
20241007,173400,115864273,1420,1420,1420,1420,0
20241007,173300,115864273,1420,1420,1420,1420,0
20241007,173200,115864273,1420,1420,1420,1420,0
20241007,173100,115864273,1420,1420,1420,1420,0
20241007,173000,115864273,1420,1420,1420,1420,0
20241007,172900,115864273,1420,1420,1420,1420,2117
20241007,172800,115864273,1420,1420,1420,1420,0
20241007,172700,115864273,1420,1420,1420,1420,0
20241007,172600,115864273,1420,1420,1420,1420,0
20241007,172500,115864273,1420,1420,1420,1420,0
20241007,172400,115864273,1420,1420,1420,1420,0
20241007,172300,115864273,1420,1420,1420,1420,0
20241007,172200,115864273,1420,1420,1420,1420,0
20241007,172100,115864273,1420,1420,1420,1420,0
20241007,172000,115864273,1420,1420,1420,1420,0
20241007,171900,115864273,1420,1420,1420,1420,0
20241007,171800,115864273,1420,1420,1420,1420,0
20241007,171700,115864273,1420,1420,1420,1420,0
20241007,171600,115864273,1420,1420,1420,1420,0
20241007,171500,115864273,1420,1420,1420,1420,0
20241007,171400,115864273,1420,1420,1420,1420,0
20241007,171300,115864273,1420,1420,1420,1420,0
20241007,171200,115864273,1420,1420,1420,1420,0
20241007,171100,115864273,1420,1420,1420,1420,0
20241007,171000,115864273,1420,1420,1420,1420,0
20241007,170900,115864273,1420,1420,1420,1420,0
20241007,170800,115864273,1420,1420,1420,1420,0
20241007,170700,115864273,1420,1420,1420,1420,0
20241007,170600,115864273,1420,1420,1420,1420,0
20241007,170500,115864273,1420,1420,1420,1420,0
20241007,170400,115864273,1420,1420,1420,1420,0
20241007,170300,115864273,1420,1420,1420,1420,0
20241007,170200,115864273,1420,1420,1420,1420,0
20241007,170100,115864273,1420,1420,1420,1420,0
20241007,170000,115864273,1420,1420,1420,1420,0
20241007,165900,115864273,1420,1420,1420,1420,2117
20241007,165800,115864273,1420,1420,1420,1420,0
20241007,165700,115864273,1420,1420,1420,1420,0
20241007,165600,115864273,1420,1420,1420,1420,0
20241007,165500,115864273,1420,1420,1420,1420,0
20241007,165400,115864273,1420,1420,1420,1420,0
20241007,165300,115864273,1420,1420,1420,1420,0
20241007,165200,115864273,1420,1420,1420,1420,0
20241007,165100,115864273,1420,1420,1420,1420,0
20241007,165000,115864273,1420,1420,1420,1420,0
20241007,164900,115864273,1420,1420,1420,1420,0
20241007,164800,115864273,1420,1420,1420,1420,0
20241007,164700,115864273,1420,1420,1420,1420,0
20241007,164600,115864273,1420,1420,1420,1420,0
20241007,164500,115864273,1420,1420,1420,1420,0
20241007,164400,115864273,1420,1420,1420,1420,0
20241007,164300,115864273,1420,1420,1420,1420,0
20241007,164200,115864273,1420,1420,1420,1420,0
20241007,164100,115864273,1420,1420,1420,1420,0
20241007,164000,115864273,1420,1420,1420,1420,0
20241007,163900,115864273,1420,1420,1420,1420,0
20241007,163800,115864273,1420,1420,1420,1420,0
20241007,163700,115864273,1420,1420,1420,1420,0
20241007,163600,115864273,1420,1420,1420,1420,0
20241007,163500,115864273,1420,1420,1420,1420,0
20241007,163400,115864273,1420,1420,1420,1420,0
20241007,163300,115864273,1420,1420,1420,1420,0
20241007,163200,115864273,1420,1420,1420,1420,0
20241007,163100,115864273,1420,1420,1420,1420,0
20241007,163000,115864273,1420,1420,1420,1420,0
20241007,162900,115864273,1420,1420,1420,1420,2117
20241007,162800,115864273,1420,1420,1420,1420,0
20241007,162700,115864273,1420,1420,1420,1420,0
20241007,162600,115864273,1420,1420,1420,1420,0
20241007,162500,115864273,1420,1420,1420,1420,0
20241007,162400,115864273,1420,1420,1420,1420,0
20241007,162300,115864273,1420,1420,1420,1420,0
20241007,162200,115864273,1420,1420,1420,1420,0
20241007,162100,115864273,1420,1420,1420,1420,0
20241007,162000,115864273,1420,1420,1420,1420,0
20241007,161900,115864273,1420,1420,1420,1420,0
20241007,161800,115864273,1420,1420,1420,1420,0
20241007,161700,115864273,1420,1420,1420,1420,0
20241007,161600,115864273,1420,1420,1420,1420,0
20241007,161500,115864273,1420,1420,1420,1420,0
20241007,161400,115864273,1420,1420,1420,1420,0
20241007,161300,115864273,1420,1420,1420,1420,0
20241007,161200,115864273,1420,1420,1420,1420,0
20241007,161100,115864273,1420,1420,1420,1420,0
20241007,161000,115864273,1420,1420,1420,1420,0
20241007,160900,115864273,1420,1420,1420,1420,0
20241007,160800,115864273,1420,1420,1420,1420,0
20241007,160700,115864273,1420,1420,1420,1420,0
20241007,160600,115864273,1420,1420,1420,1420,0
20241007,160500,115864273,1420,1420,1420,1420,0
20241007,160400,115864273,1420,1420,1420,1420,0
20241007,160300,115864273,1420,1420,1420,1420,0
20241007,160200,115864273,1420,1420,1420,1420,0
20241007,160100,115864273,1420,1420,1420,1420,0
20241007,160000,115864273,1420,1420,1420,1420,0
20241007,155900,115864273,1420,1420,1420,1420,2117
20241007,155800,115864273,1420,1420,1420,1420,0
20241007,155700,115864273,1420,1420,1420,1420,0
20241007,155600,115864273,1420,1420,1420,1420,0
20241007,155500,115864273,1420,1420,1420,1420,0
20241007,155400,115864273,1420,1420,1420,1420,0
20241007,155300,115864273,1420,1420,1420,1420,0
20241007,155200,115864273,1420,1420,1420,1420,0
20241007,155100,115864273,1420,1420,1420,1420,0
20241007,155000,115864273,1420,1420,1420,1420,0
20241007,154900,115864273,1420,1420,1420,1420,0
20241007,154800,115864273,1420,1420,1420,1420,0
20241007,154700,115864273,1420,1420,1420,1420,0
20241007,154600,115864273,1420,1420,1420,1420,0
20241007,154500,115864273,1420,1420,1420,1420,0
20241007,154400,115864273,1420,1420,1420,1420,0
20241007,154300,115864273,1420,1420,1420,1420,0
20241007,154200,115864273,1420,1420,1420,1420,0
20241007,154100,115864273,1420,1420,1420,1420,0
20241007,154000,115864273,1420,1420,1420,1420,0
20241007,153900,115864273,1420,1420,1420,1420,0
20241007,153800,115864273,1420,1420,1420,1420,0
20241007,153700,115864273,1420,1420,1420,1420,0
20241007,153600,115864273,1420,1420,1420,1420,0
20241007,153500,115864273,1420,1420,1420,1420,0
20241007,153400,115864273,1420,1420,1420,1420,0
20241007,153300,115864273,1420,1420,1420,1420,0
20241007,153200,115864273,1420,1420,1420,1420,0
20241007,153100,115864273,1420,1420,1420,1420,0
20241007,153000,115864273,1420,1420,1420,1420,2117
20241007,152900,112858133,1413,1413,1413,1413,0
20241007,152800,112858133,1413,1413,1413,1413,0
20241007,152700,112858133,1413,1413,1413,1413,0
20241007,152600,112858133,1413,1413,1413,1413,0
20241007,152500,112858133,1413,1413,1413,1413,0
20241007,152400,112858133,1413,1413,1413,1413,0
20241007,152300,112858133,1413,1413,1413,1413,0
20241007,152200,112858133,1413,1413,1413,1413,0
20241007,152100,112858133,1413,1413,1413,1413,0
20241007,152000,112858133,1413,1413,1413,1413,0
20241007,151900,112858133,1413,1413,1413,1413,60
20241007,151800,112773353,1413,1413,1413,1413,358
20241007,151700,112267499,1413,1413,1413,1413,65
20241007,151600,112175654,1414,1414,1414,1414,0
20241007,151500,112175654,1414,1414,1414,1414,0
20241007,151400,112175654,1414,1414,1414,1414,0
20241007,151300,112175654,1414,1414,1414,1414,0
20241007,151200,112175654,1414,1414,1414,1414,0
20241007,151100,112175654,1414,1414,1414,1414,231
20241007,151000,111849020,1415,1417,1417,1415,166
20241007,150900,111614003,1417,1417,1417,1417,0
20241007,150800,111614003,1417,1417,1417,1417,0
20241007,150700,111614003,1417,1417,1417,1417,0
20241007,150600,111614003,1417,1417,1417,1417,0
20241007,150500,111614003,1417,1417,1417,1417,693
20241007,150400,110632022,1418,1418,1418,1418,20
20241007,150300,110603662,1417,1417,1417,1417,44
20241007,150200,110541314,1415,1415,1415,1415,0
20241007,150100,110541314,1415,1415,1415,1415,764
20241007,150000,109460254,1414,1414,1414,1414,2
20241007,145900,109457426,1414,1415,1415,1414,410
20241007,145800,108877680,1414,1414,1414,1414,1
20241007,145700,108876266,1414,1415,1415,1414,211
20241007,145600,108577796,1415,1415,1415,1415,0
20241007,145500,108577796,1415,1417,1417,1415,198
20241007,145400,108297576,1417,1417,1417,1417,0
20241007,145300,108297576,1417,1417,1417,1417,0
20241007,145200,108297576,1417,1417,1417,1417,0
20241007,145100,108297576,1417,1417,1417,1417,1
20241007,145000,108296159,1420,1416,1420,1416,2
20241007,144900,108293323,1415,1416,1416,1415,68
20241007,144800,108197100,1414,1414,1414,1414,0
20241007,144700,108197100,1414,1414,1414,1414,1
20241007,144600,108195686,1413,1413,1413,1413,0
20241007,144500,108195686,1413,1414,1414,1413,141
20241007,144400,107996449,1413,1413,1413,1413,1
20241007,144300,107995036,1419,1419,1419,1419,10
20241007,144200,107980846,1411,1411,1411,1411,0
20241007,144100,107980846,1411,1417,1419,1411,3003
20241007,144000,103739184,1417,1417,1417,1417,1
20241007,143900,103737767,1417,1417,1417,1417,2
20241007,143800,103734933,1417,1417,1417,1417,1
20241007,143700,103733516,1418,1418,1418,1418,0
20241007,143600,103733516,1418,1418,1418,1418,33
20241007,143500,103686722,1418,1418,1418,1418,0
20241007,143400,103686722,1418,1418,1418,1418,0
20241007,143300,103686722,1418,1418,1418,1418,0
20241007,143200,103686722,1418,1418,1418,1418,1
20241007,143100,103685304,1418,1417,1418,1417,268
20241007,143000,103305282,1416,1416,1416,1416,0
20241007,142900,103305282,1416,1416,1416,1416,1
20241007,142800,103303866,1416,1416,1416,1416,1
20241007,142700,103302450,1417,1417,1417,1417,53
20241007,142600,103227349,1418,1418,1418,1418,0
20241007,142500,103227349,1418,1418,1418,1418,36
20241007,142400,103176301,1418,1418,1418,1418,1
20241007,142300,103174883,1418,1418,1418,1418,0
20241007,142200,103174883,1418,1418,1418,1418,2
20241007,142100,103172047,1418,1418,1418,1418,1
20241007,142000,103170629,1420,1419,1420,1418,1910
20241007,141900,100458951,1419,1419,1419,1419,0
20241007,141800,100458951,1419,1419,1419,1419,20
20241007,141700,100430571,1420,1420,1420,1420,0
20241007,141600,100430571,1420,1420,1420,1420,169
20241007,141500,100190591,1420,1420,1420,1420,222
20241007,141400,99875351,1419,1419,1419,1419,1
20241007,141300,99873932,1420,1419,1420,1419,24
20241007,141200,99839871,1419,1419,1419,1419,0
20241007,141100,99839871,1419,1420,1420,1419,13
20241007,141000,99821412,1420,1420,1420,1420,0
20241007,140900,99821412,1420,1420,1420,1420,117
20241007,140800,99655272,1419,1418,1419,1418,42
20241007,140700,99595675,1420,1420,1420,1420,0
20241007,140600,99595675,1420,1420,1420,1420,153
20241007,140500,99378415,1420,1420,1420,1420,64
20241007,140400,99287535,1418,1418,1418,1418,2
20241007,140300,99284699,1419,1417,1419,1417,680
20241007,140200,98320347,1416,1415,1416,1415,100
20241007,140100,98178748,1415,1414,1415,1414,82
20241007,140000,98062721,1411,1411,1411,1411,0
20241007,135900,98062721,1411,1411,1411,1411,0
20241007,135800,98062721,1411,1411,1411,1411,0
20241007,135700,98062721,1411,1417,1417,1411,1150
20241007,135600,96438272,1415,1415,1415,1415,1
20241007,135500,96436857,1415,1415,1415,1415,0
20241007,135400,96436857,1415,1415,1415,1415,1
20241007,135300,96435442,1415,1414,1415,1414,75
20241007,135200,96329318,1414,1414,1414,1414,1
20241007,135100,96327904,1414,1414,1414,1414,0
20241007,135000,96327904,1414,1414,1414,1414,0
20241007,134900,96327904,1414,1414,1414,1414,0
20241007,134800,96327904,1414,1415,1415,1414,70
20241007,134700,96228921,1415,1415,1415,1415,200
20241007,134600,95945921,1416,1416,1416,1416,0
20241007,134500,95945921,1416,1416,1416,1416,59
20241007,134400,95862377,1416,1416,1416,1416,1
20241007,134300,95860961,1420,1420,1420,1420,1
20241007,134200,95859541,1416,1416,1416,1416,1
20241007,134100,95858125,1420,1420,1420,1420,0
20241007,134000,95858125,1420,1420,1420,1420,0
20241007,133900,95858125,1420,1420,1420,1420,0
20241007,133800,95858125,1420,1420,1420,1420,300
20241007,133700,95432125,1420,1418,1420,1418,12
20241007,133600,95415087,1416,1416,1416,1416,1
20241007,133500,95413671,1416,1416,1416,1416,0
20241007,133400,95413671,1416,1417,1417,1416,122
20241007,133300,95240850,1417,1417,1417,1417,0
20241007,133200,95240850,1417,1417,1417,1417,1
20241007,133100,95239433,1420,1420,1420,1420,0
20241007,133000,95239433,1420,1420,1420,1420,0
20241007,132900,95239433,1420,1418,1420,1418,10
20241007,132800,95225235,1414,1414,1414,1414,125
20241007,132700,95048485,1410,1410,1410,1410,0
20241007,132600,95048485,1410,1411,1411,1410,1607
20241007,132500,92781011,1411,1411,1411,1411,1
20241007,132400,92779600,1411,1411,1411,1411,200
20241007,132300,92497400,1411,1411,1411,1411,200
20241007,132200,92215200,1411,1411,1411,1411,201
20241007,132100,91931589,1411,1411,1411,1411,0
20241007,132000,91931589,1411,1411,1411,1411,0
20241007,131900,91931589,1411,1411,1411,1411,0
20241007,131800,91931589,1411,1412,1412,1411,400
20241007,131700,91367170,1412,1411,1412,1411,2
20241007,131600,91364347,1411,1411,1411,1411,1
20241007,131500,91362936,1411,1411,1411,1411,0
20241007,131400,91362936,1411,1411,1411,1411,0
20241007,131300,91362936,1411,1413,1413,1411,2352
20241007,131200,88043617,1414,1413,1414,1413,2884
20241007,131100,83965642,1412,1412,1412,1412,0
20241007,131000,83965642,1412,1412,1412,1412,0
20241007,130900,83965642,1412,1412,1412,1412,0
20241007,130800,83965642,1412,1416,1416,1412,675
20241007,130700,83009846,1412,1416,1416,1412,2
20241007,130600,83007018,1412,1412,1412,1412,1
20241007,130500,83005606,1411,1412,1412,1411,52
20241007,130400,82932229,1411,1411,1411,1411,0
20241007,130300,82932229,1411,1411,1411,1411,0
20241007,130200,82932229,1411,1411,1411,1411,0
20241007,130100,82932229,1411,1411,1411,1411,0
20241007,130000,82932229,1411,1411,1411,1411,0
20241007,125900,82932229,1411,1411,1411,1411,50
20241007,125800,82861679,1411,1411,1411,1411,2
20241007,125700,82858857,1411,1411,1411,1411,1
20241007,125600,82857446,1420,1420,1420,1420,0
20241007,125500,82857446,1420,1420,1420,1420,0
20241007,125400,82857446,1420,1420,1420,1420,0
20241007,125300,82857446,1420,1420,1420,1420,0
20241007,125200,82857446,1420,1420,1420,1420,0
20241007,125100,82857446,1420,1420,1420,1420,0
20241007,125000,82857446,1420,1420,1420,1420,2
20241007,124900,82854606,1413,1419,1419,1411,6137
20241007,124800,74178630,1419,1419,1419,1419,0
20241007,124700,74178630,1419,1421,1421,1419,192
20241007,124600,73905800,1421,1419,1421,1419,101
20241007,124500,73762281,1419,1419,1419,1419,0
20241007,124400,73762281,1419,1419,1419,1419,0
20241007,124300,73762281,1419,1419,1419,1419,0
20241007,124200,73762281,1419,1419,1419,1419,0
20241007,124100,73762281,1419,1419,1419,1419,1
20241007,124000,73760862,1419,1419,1419,1419,1
20241007,123900,73759443,1419,1419,1419,1419,0
20241007,123800,73759443,1419,1419,1419,1419,1
20241007,123700,73758024,1420,1420,1420,1420,0
20241007,123600,73758024,1420,1420,1420,1420,1
20241007,123500,73756604,1420,1420,1420,1420,0
20241007,123400,73756604,1420,1421,1421,1420,150
20241007,123300,73543554,1422,1422,1422,1422,50
20241007,123200,73472454,1419,1419,1419,1419,0
20241007,123100,73472454,1419,1419,1419,1419,2
20241007,123000,73469616,1419,1419,1419,1419,0
20241007,122900,73469616,1419,1421,1421,1419,71
20241007,122800,73368777,1422,1423,1423,1422,23
20241007,122700,73336067,1423,1423,1423,1423,46
20241007,122600,73270609,1422,1422,1422,1422,1
20241007,122500,73269187,1422,1422,1422,1422,40
20241007,122400,73212307,1422,1422,1422,1422,20
20241007,122300,73183867,1423,1423,1423,1423,575
20241007,122200,72365642,1421,1421,1421,1421,40
20241007,122100,72308802,1420,1420,1423,1420,201
20241007,122000,72023379,1422,1421,1422,1419,280
20241007,121900,71625530,1424,1420,1424,1420,135
20241007,121800,71433454,1419,1419,1419,1419,805
20241007,121700,70291159,1419,1419,1419,1419,12
20241007,121600,70274131,1418,1418,1418,1418,50
20241007,121500,70203231,1417,1417,1417,1417,0
20241007,121400,70203231,1417,1417,1417,1417,100
20241007,121300,70061531,1419,1417,1419,1417,138
20241007,121200,69865983,1414,1413,1414,1413,24
20241007,121100,69832048,1413,1414,1414,1413,123
20241007,121000,69658128,1414,1414,1414,1414,121
20241007,120900,69487034,1412,1412,1412,1412,0
20241007,120800,69487034,1412,1412,1412,1412,0
20241007,120700,69487034,1412,1412,1412,1412,0
20241007,120600,69487034,1412,1412,1412,1412,1
20241007,120500,69485622,1413,1413,1413,1413,0
20241007,120400,69485622,1413,1413,1413,1413,2076
20241007,120300,66552234,1414,1413,1414,1413,1001
20241007,120200,65136821,1413,1413,1413,1413,1
20241007,120100,65135408,1413,1413,1413,1413,1
20241007,120000,65133995,1414,1414,1414,1414,6
20241007,115900,65125511,1414,1414,1414,1414,23
20241007,115800,65092989,1415,1415,1415,1415,0
20241007,115700,65092989,1415,1415,1415,1415,15
20241007,115600,65071764,1415,1415,1415,1415,1
20241007,115500,65070349,1415,1415,1415,1415,0
20241007,115400,65070349,1415,1415,1415,1415,0
20241007,115300,65070349,1415,1415,1415,1415,7
20241007,115200,65060444,1413,1413,1413,1413,0
20241007,115100,65060444,1413,1413,1413,1413,1
20241007,115000,65059031,1419,1419,1419,1419,0
20241007,114900,65059031,1419,1419,1419,1419,0
20241007,114800,65059031,1419,1417,1419,1417,8
20241007,114700,65047681,1413,1413,1413,1413,0
20241007,114600,65047681,1413,1413,1413,1413,1126
20241007,114500,63456643,1413,1413,1413,1413,0
20241007,114400,63456643,1413,1413,1413,1413,2
20241007,114300,63453817,1413,1413,1413,1413,1108
20241007,114200,61888213,1414,1414,1414,1414,0
20241007,114100,61888213,1414,1414,1414,1414,97
20241007,114000,61751055,1422,1422,1422,1422,0
20241007,113900,61751055,1422,1416,1422,1416,357
20241007,113800,61244213,1413,1413,1413,1413,0
20241007,113700,61244213,1413,1413,1413,1413,0
20241007,113600,61244213,1413,1413,1413,1413,1
20241007,113500,61242800,1413,1413,1413,1413,2
20241007,113400,61239974,1413,1413,1413,1413,0
20241007,113300,61239974,1413,1413,1413,1413,0
20241007,113200,61239974,1413,1413,1413,1413,0
20241007,113100,61239974,1413,1413,1413,1413,0
20241007,113000,61239974,1413,1413,1413,1413,0
20241007,112900,61239974,1413,1413,1413,1413,0
20241007,112800,61239974,1413,1413,1413,1413,0
20241007,112700,61239974,1413,1413,1413,1413,0
20241007,112600,61239974,1413,1413,1413,1413,1
20241007,112500,61238561,1413,1413,1413,1413,1
20241007,112400,61237148,1413,1423,1423,1413,201
20241007,112300,60951135,1415,1415,1415,1415,264
20241007,112200,60577575,1411,1411,1411,1411,0
20241007,112100,60577575,1411,1411,1411,1411,0
20241007,112000,60577575,1411,1411,1411,1411,42
20241007,111900,60518313,1409,1409,1409,1409,279
20241007,111800,60125202,1410,1410,1410,1410,52
20241007,111700,60051882,1410,1410,1410,1410,3
20241007,111600,60047652,1409,1409,1409,1409,2
20241007,111500,60044834,1410,1410,1410,1410,287
20241007,111400,59640164,1411,1411,1411,1411,0
20241007,111300,59640164,1411,1411,1411,1411,0
20241007,111200,59640164,1411,1411,1411,1411,270
20241007,111100,59259194,1411,1411,1411,1411,1
20241007,111000,59257783,1411,1411,1411,1411,0
20241007,110900,59257783,1411,1411,1411,1411,5
20241007,110800,59250728,1411,1411,1411,1411,0
20241007,110700,59250728,1411,1411,1411,1411,4
20241007,110600,59245084,1411,1410,1411,1410,401
20241007,110500,58679673,1410,1411,1411,1410,2063
20241007,110400,55770833,1412,1412,1412,1412,0
20241007,110300,55770833,1412,1412,1412,1412,10
20241007,110200,55756713,1411,1411,1411,1411,120
20241007,110100,55587393,1412,1412,1412,1412,505
20241007,110000,54874333,1411,1411,1411,1411,0
20241007,105900,54874333,1411,1411,1411,1411,0
20241007,105800,54874333,1411,1411,1411,1411,0
20241007,105700,54874333,1411,1412,1416,1411,407
20241007,105600,54298951,1412,1412,1412,1412,31
20241007,105500,54255179,1417,1421,1421,1417,1001
20241007,105400,52836722,1412,1412,1412,1412,0
20241007,105300,52836722,1412,1412,1412,1412,0
20241007,105200,52836722,1412,1412,1412,1412,0
20241007,105100,52836722,1412,1412,1412,1412,1
20241007,105000,52835310,1412,1418,1418,1410,9975
20241007,104900,38762779,1418,1420,1420,1418,2000
20241007,104800,35926494,1420,1420,1420,1420,2
20241007,104700,35923654,1420,1420,1420,1420,600
20241007,104600,35071654,1418,1425,1425,1418,1539
20241007,104500,32885694,1435,1435,1435,1435,0
20241007,104400,32885694,1435,1435,1435,1435,0
20241007,104300,32885694,1435,1435,1435,1435,0
20241007,104200,32885694,1435,1435,1435,1435,0
20241007,104100,32885694,1435,1435,1435,1435,0
20241007,104000,32885694,1435,1435,1435,1435,0
20241007,103900,32885694,1435,1435,1435,1435,0
20241007,103800,32885694,1435,1435,1435,1435,0
20241007,103700,32885694,1435,1435,1435,1435,0
20241007,103600,32885694,1435,1435,1435,1435,0
20241007,103500,32885694,1435,1435,1435,1435,0
20241007,103400,32885694,1435,1435,1435,1435,0
20241007,103300,32885694,1435,1435,1435,1435,0
20241007,103200,32885694,1435,1435,1435,1435,10
20241007,103100,32871344,1425,1425,1425,1425,0
20241007,103000,32871344,1425,1425,1425,1425,0
20241007,102900,32871344,1425,1425,1425,1425,0
20241007,102800,32871344,1425,1425,1425,1425,0
20241007,102700,32871344,1425,1425,1425,1425,0
20241007,102600,32871344,1425,1425,1425,1425,1000
20241007,102500,31446344,1425,1427,1427,1425,605
20241007,102400,30583852,1433,1433,1433,1433,1
20241007,102300,30582419,1433,1433,1433,1433,4
20241007,102200,30576687,1436,1436,1436,1436,0
20241007,102100,30576687,1436,1436,1436,1436,0
20241007,102000,30576687,1436,1436,1436,1436,0
20241007,101900,30576687,1436,1436,1436,1436,10
20241007,101800,30562327,1427,1427,1427,1427,0
20241007,101700,30562327,1427,1427,1427,1427,2
20241007,101600,30559473,1427,1427,1427,1427,0
20241007,101500,30559473,1427,1435,1435,1427,86
20241007,101400,30436723,1435,1435,1435,1435,0
20241007,101300,30436723,1435,1435,1435,1435,0
20241007,101200,30436723,1435,1435,1435,1435,107
20241007,101100,30283178,1435,1435,1435,1435,5
20241007,101000,30276003,1435,1435,1435,1435,0
20241007,100900,30276003,1435,1435,1435,1435,231
20241007,100800,29944518,1435,1429,1435,1429,2
20241007,100700,29941654,1426,1426,1426,1426,0
20241007,100600,29941654,1426,1426,1426,1426,0
20241007,100500,29941654,1426,1426,1426,1426,0
20241007,100400,29941654,1426,1426,1426,1426,0
20241007,100300,29941654,1426,1426,1426,1426,0
20241007,100200,29941654,1426,1426,1426,1426,0
20241007,100100,29941654,1426,1426,1426,1426,0
20241007,100000,29941654,1426,1426,1426,1426,0
20241007,095900,29941654,1426,1426,1426,1426,0
20241007,095800,29941654,1426,1426,1426,1426,19
20241007,095700,29914560,1435,1435,1435,1435,1
20241007,095600,29913125,1424,1424,1424,1424,0
20241007,095500,29913125,1424,1424,1424,1424,0
20241007,095400,29913125,1424,1424,1424,1424,0
20241007,095300,29913125,1424,1424,1424,1424,0
20241007,095200,29913125,1424,1424,1424,1424,0
20241007,095100,29913125,1424,1424,1424,1424,0
20241007,095000,29913125,1424,1424,1424,1424,0
20241007,094900,29913125,1424,1425,1425,1424,128
20241007,094800,29730849,1420,1420,1420,1420,0
20241007,094700,29730849,1420,1420,1420,1420,0
20241007,094600,29730849,1420,1430,1430,1420,1729
20241007,094500,27266435,1430,1430,1430,1430,0
20241007,094400,27266435,1430,1430,1430,1430,0
20241007,094300,27266435,1430,1430,1430,1430,370
20241007,094200,26737335,1434,1434,1434,1434,357
20241007,094100,26225397,1434,1434,1434,1434,0
20241007,094000,26225397,1434,1434,1434,1434,0
20241007,093900,26225397,1434,1434,1434,1434,8
20241007,093800,26213925,1434,1434,1434,1434,1
20241007,093700,26212491,1430,1430,1430,1430,134
20241007,093600,26020871,1434,1434,1434,1434,500
20241007,093500,25303871,1434,1434,1434,1434,0
20241007,093400,25303871,1434,1434,1434,1434,0
20241007,093300,25303871,1434,1434,1434,1434,0
20241007,093200,25303871,1434,1434,1434,1434,0
20241007,093100,25303871,1434,1434,1434,1434,1
20241007,093000,25302437,1426,1430,1430,1426,1202
20241007,092900,23585003,1431,1431,1431,1431,512
20241007,092800,22852331,1431,1433,1433,1431,919
20241007,092700,21536387,1433,1433,1433,1433,0
20241007,092600,21536387,1433,1433,1433,1433,0
20241007,092500,21536387,1433,1439,1439,1433,42
20241007,092400,21476165,1440,1440,1440,1440,0
20241007,092300,21476165,1440,1440,1440,1440,55
20241007,092200,21396965,1440,1440,1440,1440,10
20241007,092100,21382565,1433,1433,1433,1433,0
20241007,092000,21382565,1433,1433,1433,1433,0
20241007,091900,21382565,1433,1433,1433,1433,0
20241007,091800,21382565,1433,1433,1433,1433,140
20241007,091700,21181945,1433,1433,1433,1433,119
20241007,091600,21011418,1433,1433,1433,1433,197
20241007,091500,20729117,1433,1432,1434,1432,737
20241007,091400,19673678,1440,1440,1440,1440,0
20241007,091300,19673678,1440,1440,1440,1440,0
20241007,091200,19673678,1440,1440,1440,1440,1521
20241007,091100,17483438,1440,1440,1440,1440,0
20241007,091000,17483438,1440,1440,1440,1440,0
20241007,090900,17483438,1440,1440,1440,1440,87
20241007,090800,17358158,1441,1441,1441,1441,1
20241007,090700,17356717,1432,1440,1440,1432,1728
20241007,090600,14880283,1440,1440,1440,1440,3
20241007,090500,14875963,1440,1440,1440,1440,0
20241007,090400,14875963,1440,1441,1441,1440,8076
20241007,090300,3245883,1442,1442,1442,1442,0
20241007,090200,3245883,1442,1441,1442,1441,174
20241007,090100,2995062,1441,1441,1441,1441,315
20241007,090000,2541147,1440,1457,1457,1440,1763