KissMeData/013700/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190200,48698544,1318,1318,1318,1318,58
20241007,190100,48698544,1318,1318,1318,1318,0
20241007,190000,48698544,1318,1318,1318,1318,0
20241007,185900,48698544,1318,1318,1318,1318,0
20241007,185800,48698544,1318,1318,1318,1318,0
20241007,185700,48698544,1318,1318,1318,1318,0
20241007,185600,48698544,1318,1318,1318,1318,0
20241007,185500,48698544,1318,1318,1318,1318,0
20241007,185400,48698544,1318,1318,1318,1318,0
20241007,185300,48698544,1318,1318,1318,1318,0
20241007,185200,48698544,1318,1318,1318,1318,0
20241007,185100,48698544,1318,1318,1318,1318,0
20241007,185000,48698544,1318,1318,1318,1318,0
20241007,184900,48698544,1318,1318,1318,1318,0
20241007,184800,48698544,1318,1318,1318,1318,0
20241007,184700,48698544,1318,1318,1318,1318,0
20241007,184600,48698544,1318,1318,1318,1318,0
20241007,184500,48698544,1318,1318,1318,1318,0
20241007,184400,48698544,1318,1318,1318,1318,0
20241007,184300,48698544,1318,1318,1318,1318,0
20241007,184200,48698544,1318,1318,1318,1318,0
20241007,184100,48698544,1318,1318,1318,1318,0
20241007,184000,48698544,1318,1318,1318,1318,0
20241007,183900,48698544,1318,1318,1318,1318,0
20241007,183800,48698544,1318,1318,1318,1318,0
20241007,183700,48698544,1318,1318,1318,1318,0
20241007,183600,48698544,1318,1318,1318,1318,0
20241007,183500,48698544,1318,1318,1318,1318,0
20241007,183400,48698544,1318,1318,1318,1318,0
20241007,183300,48698544,1318,1318,1318,1318,0
20241007,183200,48698544,1318,1318,1318,1318,58
20241007,183100,48698544,1318,1318,1318,1318,0
20241007,183000,48698544,1318,1318,1318,1318,0
20241007,182900,48698544,1318,1318,1318,1318,0
20241007,182800,48698544,1318,1318,1318,1318,0
20241007,182700,48698544,1318,1318,1318,1318,0
20241007,182600,48698544,1318,1318,1318,1318,0
20241007,182500,48698544,1318,1318,1318,1318,0
20241007,182400,48698544,1318,1318,1318,1318,0
20241007,182300,48698544,1318,1318,1318,1318,0
20241007,182200,48698544,1318,1318,1318,1318,0
20241007,182100,48698544,1318,1318,1318,1318,0
20241007,182000,48698544,1318,1318,1318,1318,0
20241007,181900,48698544,1318,1318,1318,1318,0
20241007,181800,48698544,1318,1318,1318,1318,0
20241007,181700,48698544,1318,1318,1318,1318,0
20241007,181600,48698544,1318,1318,1318,1318,0
20241007,181500,48698544,1318,1318,1318,1318,0
20241007,181400,48698544,1318,1318,1318,1318,0
20241007,181300,48698544,1318,1318,1318,1318,0
20241007,181200,48698544,1318,1318,1318,1318,0
20241007,181100,48698544,1318,1318,1318,1318,0
20241007,181000,48698544,1318,1318,1318,1318,0
20241007,180900,48698544,1318,1318,1318,1318,0
20241007,180800,48698544,1318,1318,1318,1318,0
20241007,180700,48698544,1318,1318,1318,1318,0
20241007,180600,48698544,1318,1318,1318,1318,0
20241007,180500,48698544,1318,1318,1318,1318,0
20241007,180400,48698544,1318,1318,1318,1318,0
20241007,180300,48698544,1318,1318,1318,1318,0
20241007,180200,48698544,1318,1318,1318,1318,58
20241007,180100,48698544,1318,1318,1318,1318,0
20241007,180000,48698544,1318,1318,1318,1318,0
20241007,175900,48698544,1318,1318,1318,1318,0
20241007,175800,48698544,1318,1318,1318,1318,0
20241007,175700,48698544,1318,1318,1318,1318,0
20241007,175600,48698544,1318,1318,1318,1318,0
20241007,175500,48698544,1318,1318,1318,1318,0
20241007,175400,48698544,1318,1318,1318,1318,0
20241007,175300,48698544,1318,1318,1318,1318,0
20241007,175200,48698544,1318,1318,1318,1318,0
20241007,175100,48698544,1318,1318,1318,1318,0
20241007,175000,48698544,1318,1318,1318,1318,0
20241007,174900,48698544,1318,1318,1318,1318,0
20241007,174800,48698544,1318,1318,1318,1318,0
20241007,174700,48698544,1318,1318,1318,1318,0
20241007,174600,48698544,1318,1318,1318,1318,0
20241007,174500,48698544,1318,1318,1318,1318,0
20241007,174400,48698544,1318,1318,1318,1318,0
20241007,174300,48698544,1318,1318,1318,1318,0
20241007,174200,48698544,1318,1318,1318,1318,0
20241007,174100,48698544,1318,1318,1318,1318,0
20241007,174000,48698544,1318,1318,1318,1318,0
20241007,173900,48698544,1318,1318,1318,1318,0
20241007,173800,48698544,1318,1318,1318,1318,0
20241007,173700,48698544,1318,1318,1318,1318,0
20241007,173600,48698544,1318,1318,1318,1318,0
20241007,173500,48698544,1318,1318,1318,1318,0
20241007,173400,48698544,1318,1318,1318,1318,0
20241007,173300,48698544,1318,1318,1318,1318,0
20241007,173200,48698544,1318,1318,1318,1318,58
20241007,173100,48698544,1318,1318,1318,1318,0
20241007,173000,48698544,1318,1318,1318,1318,0
20241007,172900,48698544,1318,1318,1318,1318,0
20241007,172800,48698544,1318,1318,1318,1318,0
20241007,172700,48698544,1318,1318,1318,1318,0
20241007,172600,48698544,1318,1318,1318,1318,0
20241007,172500,48698544,1318,1318,1318,1318,0
20241007,172400,48698544,1318,1318,1318,1318,0
20241007,172300,48698544,1318,1318,1318,1318,0
20241007,172200,48698544,1318,1318,1318,1318,0
20241007,172100,48698544,1318,1318,1318,1318,0
20241007,172000,48698544,1318,1318,1318,1318,0
20241007,171900,48698544,1318,1318,1318,1318,0
20241007,171800,48698544,1318,1318,1318,1318,0
20241007,171700,48698544,1318,1318,1318,1318,0
20241007,171600,48698544,1318,1318,1318,1318,0
20241007,171500,48698544,1318,1318,1318,1318,0
20241007,171400,48698544,1318,1318,1318,1318,0
20241007,171300,48698544,1318,1318,1318,1318,0
20241007,171200,48698544,1318,1318,1318,1318,0
20241007,171100,48698544,1318,1318,1318,1318,0
20241007,171000,48698544,1318,1318,1318,1318,0
20241007,170900,48698544,1318,1318,1318,1318,0
20241007,170800,48698544,1318,1318,1318,1318,0
20241007,170700,48698544,1318,1318,1318,1318,0
20241007,170600,48698544,1318,1318,1318,1318,0
20241007,170500,48698544,1318,1318,1318,1318,0
20241007,170400,48698544,1318,1318,1318,1318,0
20241007,170300,48698544,1318,1318,1318,1318,0
20241007,170200,48698544,1318,1318,1318,1318,58
20241007,170100,48698544,1318,1318,1318,1318,0
20241007,170000,48698544,1318,1318,1318,1318,0
20241007,165900,48698544,1318,1318,1318,1318,0
20241007,165800,48698544,1318,1318,1318,1318,0
20241007,165700,48698544,1318,1318,1318,1318,0
20241007,165600,48698544,1318,1318,1318,1318,0
20241007,165500,48698544,1318,1318,1318,1318,0
20241007,165400,48698544,1318,1318,1318,1318,0
20241007,165300,48698544,1318,1318,1318,1318,0
20241007,165200,48698544,1318,1318,1318,1318,0
20241007,165100,48698544,1318,1318,1318,1318,0
20241007,165000,48698544,1318,1318,1318,1318,0
20241007,164900,48698544,1318,1318,1318,1318,0
20241007,164800,48698544,1318,1318,1318,1318,0
20241007,164700,48698544,1318,1318,1318,1318,0
20241007,164600,48698544,1318,1318,1318,1318,0
20241007,164500,48698544,1318,1318,1318,1318,0
20241007,164400,48698544,1318,1318,1318,1318,0
20241007,164300,48698544,1318,1318,1318,1318,0
20241007,164200,48698544,1318,1318,1318,1318,0
20241007,164100,48698544,1318,1318,1318,1318,0
20241007,164000,48698544,1318,1318,1318,1318,0
20241007,163900,48698544,1318,1318,1318,1318,0
20241007,163800,48698544,1318,1318,1318,1318,0
20241007,163700,48698544,1318,1318,1318,1318,0
20241007,163600,48698544,1318,1318,1318,1318,0
20241007,163500,48698544,1318,1318,1318,1318,0
20241007,163400,48698544,1318,1318,1318,1318,0
20241007,163300,48698544,1318,1318,1318,1318,0
20241007,163200,48698544,1318,1318,1318,1318,58
20241007,163100,48698544,1318,1318,1318,1318,0
20241007,163000,48698544,1318,1318,1318,1318,0
20241007,162900,48698544,1318,1318,1318,1318,0
20241007,162800,48698544,1318,1318,1318,1318,0
20241007,162700,48698544,1318,1318,1318,1318,0
20241007,162600,48698544,1318,1318,1318,1318,0
20241007,162500,48698544,1318,1318,1318,1318,0
20241007,162400,48698544,1318,1318,1318,1318,0
20241007,162300,48698544,1318,1318,1318,1318,0
20241007,162200,48698544,1318,1318,1318,1318,0
20241007,162100,48698544,1318,1318,1318,1318,0
20241007,162000,48698544,1318,1318,1318,1318,0
20241007,161900,48698544,1318,1318,1318,1318,0
20241007,161800,48698544,1318,1318,1318,1318,0
20241007,161700,48698544,1318,1318,1318,1318,0
20241007,161600,48698544,1318,1318,1318,1318,0
20241007,161500,48698544,1318,1318,1318,1318,0
20241007,161400,48698544,1318,1318,1318,1318,0
20241007,161300,48698544,1318,1318,1318,1318,0
20241007,161200,48698544,1318,1318,1318,1318,0
20241007,161100,48698544,1318,1318,1318,1318,0
20241007,161000,48698544,1318,1318,1318,1318,0
20241007,160900,48698544,1318,1318,1318,1318,0
20241007,160800,48698544,1318,1318,1318,1318,0
20241007,160700,48698544,1318,1318,1318,1318,0
20241007,160600,48698544,1318,1318,1318,1318,0
20241007,160500,48698544,1318,1318,1318,1318,0
20241007,160400,48698544,1318,1318,1318,1318,0
20241007,160300,48698544,1318,1318,1318,1318,0
20241007,160200,48698544,1318,1318,1318,1318,58
20241007,160100,48698544,1318,1318,1318,1318,0
20241007,160000,48698544,1318,1318,1318,1318,0
20241007,155900,48698544,1318,1318,1318,1318,0
20241007,155800,48698544,1318,1318,1318,1318,0
20241007,155700,48698544,1318,1318,1318,1318,0
20241007,155600,48698544,1318,1318,1318,1318,0
20241007,155500,48698544,1318,1318,1318,1318,0
20241007,155400,48698544,1318,1318,1318,1318,0
20241007,155300,48698544,1318,1318,1318,1318,0
20241007,155200,48698544,1318,1318,1318,1318,0
20241007,155100,48698544,1318,1318,1318,1318,0
20241007,155000,48698544,1318,1318,1318,1318,0
20241007,154900,48698544,1318,1318,1318,1318,0
20241007,154800,48698544,1318,1318,1318,1318,0
20241007,154700,48698544,1318,1318,1318,1318,0
20241007,154600,48698544,1318,1318,1318,1318,0
20241007,154500,48698544,1318,1318,1318,1318,0
20241007,154400,48698544,1318,1318,1318,1318,0
20241007,154300,48698544,1318,1318,1318,1318,0
20241007,154200,48698544,1318,1318,1318,1318,0
20241007,154100,48698544,1318,1318,1318,1318,0
20241007,154000,48698544,1318,1318,1318,1318,0
20241007,153900,48698544,1318,1318,1318,1318,0
20241007,153800,48698544,1318,1318,1318,1318,0
20241007,153700,48698544,1318,1318,1318,1318,0
20241007,153600,48698544,1318,1318,1318,1318,0
20241007,153500,48698544,1318,1318,1318,1318,0
20241007,153400,48698544,1318,1318,1318,1318,0
20241007,153300,48698544,1318,1318,1318,1318,0
20241007,153200,48698544,1318,1318,1318,1318,58
20241007,153100,48698544,1318,1318,1318,1318,0
20241007,153000,48698544,1318,1318,1318,1318,58
20241007,152900,48622100,1318,1318,1318,1318,0
20241007,152800,48622100,1318,1318,1318,1318,0
20241007,152700,48622100,1318,1318,1318,1318,0
20241007,152600,48622100,1318,1318,1318,1318,0
20241007,152500,48622100,1318,1318,1318,1318,0
20241007,152400,48622100,1318,1318,1318,1318,0
20241007,152300,48622100,1318,1318,1318,1318,0
20241007,152200,48622100,1318,1318,1318,1318,0
20241007,152100,48622100,1318,1318,1318,1318,0
20241007,152000,48622100,1318,1318,1318,1318,0
20241007,151900,48622100,1318,1316,1318,1316,900
20241007,151800,47437138,1316,1316,1316,1316,0
20241007,151700,47437138,1316,1316,1316,1316,0
20241007,151600,47437138,1316,1316,1316,1316,0
20241007,151500,47437138,1316,1316,1316,1316,0
20241007,151400,47437138,1316,1316,1316,1316,0
20241007,151300,47437138,1316,1316,1316,1316,0
20241007,151200,47437138,1316,1316,1316,1316,0
20241007,151100,47437138,1316,1316,1316,1316,0
20241007,151000,47437138,1316,1316,1316,1316,0
20241007,150900,47437138,1316,1316,1316,1316,0
20241007,150800,47437138,1316,1316,1316,1316,0
20241007,150700,47437138,1316,1316,1316,1316,37
20241007,150600,47388446,1313,1313,1313,1313,130
20241007,150500,47217756,1313,1313,1313,1313,0
20241007,150400,47217756,1313,1313,1313,1313,0
20241007,150300,47217756,1313,1313,1313,1313,0
20241007,150200,47217756,1313,1313,1313,1313,0
20241007,150100,47217756,1313,1313,1313,1313,0
20241007,150000,47217756,1313,1313,1313,1313,0
20241007,145900,47217756,1313,1313,1313,1313,0
20241007,145800,47217756,1313,1313,1313,1313,0
20241007,145700,47217756,1313,1313,1313,1313,0
20241007,145600,47217756,1313,1313,1313,1313,1
20241007,145500,47216443,1307,1307,1307,1307,0
20241007,145400,47216443,1307,1307,1307,1307,109
20241007,145300,47073980,1315,1315,1315,1315,0
20241007,145200,47073980,1315,1315,1315,1315,0
20241007,145100,47073980,1315,1315,1315,1315,10
20241007,145000,47060830,1307,1312,1312,1307,1697
20241007,144900,44841232,1316,1316,1316,1316,0
20241007,144800,44841232,1316,1316,1316,1316,0
20241007,144700,44841232,1316,1316,1316,1316,0
20241007,144600,44841232,1316,1316,1316,1316,0
20241007,144500,44841232,1316,1316,1316,1316,0
20241007,144400,44841232,1316,1316,1316,1316,0
20241007,144300,44841232,1316,1312,1316,1312,101
20241007,144200,44708716,1315,1315,1315,1315,0
20241007,144100,44708716,1315,1315,1315,1315,0
20241007,144000,44708716,1315,1315,1315,1315,1
20241007,143900,44707401,1314,1314,1314,1314,200
20241007,143800,44444601,1316,1316,1316,1316,0
20241007,143700,44444601,1316,1316,1316,1316,5
20241007,143600,44438021,1316,1316,1316,1316,0
20241007,143500,44438021,1316,1316,1316,1316,0
20241007,143400,44438021,1316,1316,1316,1316,0
20241007,143300,44438021,1316,1316,1316,1316,0
20241007,143200,44438021,1316,1316,1316,1316,0
20241007,143100,44438021,1316,1316,1316,1316,0
20241007,143000,44438021,1316,1316,1316,1316,1
20241007,142900,44436705,1308,1308,1308,1308,0
20241007,142800,44436705,1308,1308,1308,1308,0
20241007,142700,44436705,1308,1312,1316,1308,502
20241007,142600,43777685,1312,1312,1312,1312,0
20241007,142500,43777685,1312,1312,1312,1312,0
20241007,142400,43777685,1312,1310,1312,1310,9000
20241007,142300,31970719,1310,1310,1310,1310,0
20241007,142200,31970719,1310,1310,1310,1310,5
20241007,142100,31964169,1310,1310,1310,1310,0
20241007,142000,31964169,1310,1310,1310,1310,0
20241007,141900,31964169,1310,1310,1310,1310,0
20241007,141800,31964169,1310,1310,1310,1310,0
20241007,141700,31964169,1310,1310,1310,1310,40
20241007,141600,31911769,1310,1310,1310,1310,1
20241007,141500,31910459,1310,1310,1310,1310,0
20241007,141400,31910459,1310,1310,1310,1310,0
20241007,141300,31910459,1310,1310,1310,1310,1
20241007,141200,31909149,1310,1310,1310,1310,588
20241007,141100,31138869,1305,1305,1305,1305,0
20241007,141000,31138869,1305,1305,1305,1305,0
20241007,140900,31138869,1305,1305,1305,1305,0
20241007,140800,31138869,1305,1305,1305,1305,0
20241007,140700,31138869,1305,1305,1305,1305,0
20241007,140600,31138869,1305,1305,1305,1305,0
20241007,140500,31138869,1305,1305,1305,1305,0
20241007,140400,31138869,1305,1305,1305,1305,0
20241007,140300,31138869,1305,1305,1305,1305,0
20241007,140200,31138869,1305,1305,1305,1305,0
20241007,140100,31138869,1305,1305,1305,1305,0
20241007,140000,31138869,1305,1305,1305,1305,0
20241007,135900,31138869,1305,1305,1305,1305,0
20241007,135800,31138869,1305,1305,1305,1305,0
20241007,135700,31138869,1305,1305,1305,1305,0
20241007,135600,31138869,1305,1306,1306,1305,450
20241007,135500,30551380,1312,1312,1312,1312,0
20241007,135400,30551380,1312,1312,1312,1312,0
20241007,135300,30551380,1312,1312,1312,1312,0
20241007,135200,30551380,1312,1312,1312,1312,0
20241007,135100,30551380,1312,1312,1312,1312,1
20241007,135000,30550068,1305,1305,1305,1305,0
20241007,134900,30550068,1305,1305,1305,1305,0
20241007,134800,30550068,1305,1305,1305,1305,0
20241007,134700,30550068,1305,1305,1305,1305,0
20241007,134600,30550068,1305,1305,1305,1305,0
20241007,134500,30550068,1305,1305,1305,1305,0
20241007,134400,30550068,1305,1305,1305,1305,0
20241007,134300,30550068,1305,1305,1305,1305,0
20241007,134200,30550068,1305,1305,1305,1305,0
20241007,134100,30550068,1305,1305,1305,1305,50
20241007,134000,30484818,1305,1312,1312,1305,2
20241007,133900,30482201,1312,1312,1312,1312,0
20241007,133800,30482201,1312,1312,1312,1312,0
20241007,133700,30482201,1312,1312,1312,1312,0
20241007,133600,30482201,1312,1312,1312,1312,0
20241007,133500,30482201,1312,1312,1312,1312,3
20241007,133400,30478265,1305,1306,1306,1305,1000
20241007,133300,29172307,1312,1312,1312,1312,0
20241007,133200,29172307,1312,1312,1312,1312,0
20241007,133100,29172307,1312,1312,1312,1312,0
20241007,133000,29172307,1312,1312,1312,1312,0
20241007,132900,29172307,1312,1312,1312,1312,0
20241007,132800,29172307,1312,1312,1312,1312,0
20241007,132700,29172307,1312,1312,1312,1312,0
20241007,132600,29172307,1312,1307,1312,1307,70
20241007,132500,29080812,1307,1307,1307,1307,0
20241007,132400,29080812,1307,1307,1307,1307,10
20241007,132300,29067742,1306,1306,1306,1306,0
20241007,132200,29067742,1306,1308,1308,1306,1557
20241007,132100,27032518,1312,1312,1312,1312,0
20241007,132000,27032518,1312,1312,1312,1312,0
20241007,131900,27032518,1312,1312,1312,1312,0
20241007,131800,27032518,1312,1312,1312,1312,0
20241007,131700,27032518,1312,1312,1312,1312,0
20241007,131600,27032518,1312,1312,1312,1312,0
20241007,131500,27032518,1312,1312,1312,1312,0
20241007,131400,27032518,1312,1312,1312,1312,0
20241007,131300,27032518,1312,1312,1312,1312,0
20241007,131200,27032518,1312,1312,1312,1312,0
20241007,131100,27032518,1312,1312,1312,1312,0
20241007,131000,27032518,1312,1312,1312,1312,0
20241007,130900,27032518,1312,1312,1312,1312,0
20241007,130800,27032518,1312,1312,1312,1312,0
20241007,130700,27032518,1312,1312,1312,1312,0
20241007,130600,27032518,1312,1312,1312,1312,0
20241007,130500,27032518,1312,1312,1312,1312,0
20241007,130400,27032518,1312,1312,1312,1312,0
20241007,130300,27032518,1312,1312,1312,1312,0
20241007,130200,27032518,1312,1312,1312,1312,0
20241007,130100,27032518,1312,1312,1312,1312,8
20241007,130000,27022022,1312,1312,1312,1312,369
20241007,125900,26537894,1306,1306,1306,1306,0
20241007,125800,26537894,1306,1306,1306,1306,0
20241007,125700,26537894,1306,1306,1306,1306,0
20241007,125600,26537894,1306,1306,1306,1306,0
20241007,125500,26537894,1306,1306,1306,1306,0
20241007,125400,26537894,1306,1312,1312,1306,2
20241007,125300,26535276,1312,1312,1312,1312,0
20241007,125200,26535276,1312,1312,1312,1312,0
20241007,125100,26535276,1312,1312,1312,1312,0
20241007,125000,26535276,1312,1312,1312,1312,0
20241007,124900,26535276,1312,1312,1312,1312,0
20241007,124800,26535276,1312,1312,1312,1312,0
20241007,124700,26535276,1312,1312,1312,1312,0
20241007,124600,26535276,1312,1312,1312,1312,0
20241007,124500,26535276,1312,1312,1312,1312,0
20241007,124400,26535276,1312,1312,1312,1312,0
20241007,124300,26535276,1312,1312,1312,1312,0
20241007,124200,26535276,1312,1309,1312,1309,106
20241007,124100,26396519,1306,1306,1306,1306,0
20241007,124000,26396519,1306,1306,1306,1306,0
20241007,123900,26396519,1306,1306,1306,1306,0
20241007,123800,26396519,1306,1306,1306,1306,0
20241007,123700,26396519,1306,1306,1306,1306,100
20241007,123600,26265919,1307,1307,1307,1307,247
20241007,123500,25943090,1307,1307,1307,1307,0
20241007,123400,25943090,1307,1309,1309,1307,253
20241007,123300,25612417,1309,1309,1309,1309,0
20241007,123200,25612417,1309,1309,1309,1309,0
20241007,123100,25612417,1309,1309,1309,1309,0
20241007,123000,25612417,1309,1309,1309,1309,0
20241007,122900,25612417,1309,1309,1309,1309,0
20241007,122800,25612417,1309,1309,1309,1309,0
20241007,122700,25612417,1309,1309,1309,1309,0
20241007,122600,25612417,1309,1310,1310,1309,778
20241007,122500,24593431,1310,1310,1310,1310,549
20241007,122400,23874241,1310,1310,1310,1310,0
20241007,122300,23874241,1310,1310,1310,1310,0
20241007,122200,23874241,1310,1310,1310,1310,1408
20241007,122100,22029761,1311,1311,1311,1311,643
20241007,122000,21186788,1317,1317,1317,1317,0
20241007,121900,21186788,1317,1317,1317,1317,0
20241007,121800,21186788,1317,1317,1317,1317,0
20241007,121700,21186788,1317,1317,1317,1317,0
20241007,121600,21186788,1317,1317,1317,1317,0
20241007,121500,21186788,1317,1317,1317,1317,0
20241007,121400,21186788,1317,1317,1317,1317,0
20241007,121300,21186788,1317,1317,1317,1317,0
20241007,121200,21186788,1317,1317,1317,1317,0
20241007,121100,21186788,1317,1317,1317,1317,0
20241007,121000,21186788,1317,1317,1317,1317,0
20241007,120900,21186788,1317,1317,1317,1317,0
20241007,120800,21186788,1317,1317,1317,1317,0
20241007,120700,21186788,1317,1317,1317,1317,0
20241007,120600,21186788,1317,1317,1317,1317,0
20241007,120500,21186788,1317,1317,1317,1317,0
20241007,120400,21186788,1317,1317,1317,1317,0
20241007,120300,21186788,1317,1317,1317,1317,0
20241007,120200,21186788,1317,1317,1317,1317,0
20241007,120100,21186788,1317,1317,1317,1317,0
20241007,120000,21186788,1317,1317,1317,1317,0
20241007,115900,21186788,1317,1317,1317,1317,0
20241007,115800,21186788,1317,1317,1317,1317,0
20241007,115700,21186788,1317,1317,1317,1317,0
20241007,115600,21186788,1317,1317,1317,1317,0
20241007,115500,21186788,1317,1317,1317,1317,0
20241007,115400,21186788,1317,1317,1317,1317,0
20241007,115300,21186788,1317,1317,1317,1317,5
20241007,115200,21180203,1311,1311,1311,1311,0
20241007,115100,21180203,1311,1311,1311,1311,0
20241007,115000,21180203,1311,1311,1311,1311,0
20241007,114900,21180203,1311,1311,1311,1311,0
20241007,114800,21180203,1311,1312,1312,1311,341
20241007,114700,20733137,1318,1318,1318,1318,0
20241007,114600,20733137,1318,1318,1318,1318,0
20241007,114500,20733137,1318,1318,1318,1318,0
20241007,114400,20733137,1318,1318,1318,1318,0
20241007,114300,20733137,1318,1318,1318,1318,0
20241007,114200,20733137,1318,1318,1318,1318,0
20241007,114100,20733137,1318,1318,1318,1318,0
20241007,114000,20733137,1318,1318,1318,1318,0
20241007,113900,20733137,1318,1318,1318,1318,0
20241007,113800,20733137,1318,1318,1318,1318,0
20241007,113700,20733137,1318,1318,1318,1318,0
20241007,113600,20733137,1318,1318,1318,1318,0
20241007,113500,20733137,1318,1318,1318,1318,0
20241007,113400,20733137,1318,1318,1318,1318,0
20241007,113300,20733137,1318,1318,1318,1318,0
20241007,113200,20733137,1318,1318,1318,1318,0
20241007,113100,20733137,1318,1318,1318,1318,0
20241007,113000,20733137,1318,1318,1318,1318,0
20241007,112900,20733137,1318,1318,1318,1318,0
20241007,112800,20733137,1318,1318,1318,1318,0
20241007,112700,20733137,1318,1318,1318,1318,0
20241007,112600,20733137,1318,1318,1318,1318,0
20241007,112500,20733137,1318,1318,1318,1318,0
20241007,112400,20733137,1318,1318,1318,1318,0
20241007,112300,20733137,1318,1318,1318,1318,0
20241007,112200,20733137,1318,1318,1318,1318,0
20241007,112100,20733137,1318,1318,1318,1318,0
20241007,112000,20733137,1318,1318,1318,1318,0
20241007,111900,20733137,1318,1318,1318,1318,0
20241007,111800,20733137,1318,1318,1318,1318,0
20241007,111700,20733137,1318,1318,1318,1318,0
20241007,111600,20733137,1318,1318,1318,1318,0
20241007,111500,20733137,1318,1318,1318,1318,0
20241007,111400,20733137,1318,1318,1318,1318,0
20241007,111300,20733137,1318,1318,1318,1318,0
20241007,111200,20733137,1318,1318,1318,1318,0
20241007,111100,20733137,1318,1318,1318,1318,0
20241007,111000,20733137,1318,1318,1318,1318,0
20241007,110900,20733137,1318,1318,1318,1318,0
20241007,110800,20733137,1318,1318,1318,1318,0
20241007,110700,20733137,1318,1318,1318,1318,0
20241007,110600,20733137,1318,1318,1318,1318,0
20241007,110500,20733137,1318,1318,1318,1318,0
20241007,110400,20733137,1318,1318,1318,1318,0
20241007,110300,20733137,1318,1318,1318,1318,0
20241007,110200,20733137,1318,1318,1318,1318,0
20241007,110100,20733137,1318,1318,1318,1318,5
20241007,110000,20726547,1318,1318,1318,1318,0
20241007,105900,20726547,1318,1318,1318,1318,2
20241007,105800,20723911,1311,1311,1311,1311,0
20241007,105700,20723911,1311,1311,1311,1311,0
20241007,105600,20723911,1311,1313,1313,1311,1696
20241007,105500,18499780,1314,1316,1316,1314,447
20241007,105400,17911928,1318,1318,1318,1318,0
20241007,105300,17911928,1318,1318,1318,1318,0
20241007,105200,17911928,1318,1318,1318,1318,1
20241007,105100,17910610,1318,1318,1318,1318,1
20241007,105000,17909292,1318,1318,1318,1318,0
20241007,104900,17909292,1318,1318,1318,1318,0
20241007,104800,17909292,1318,1318,1318,1318,0
20241007,104700,17909292,1318,1318,1318,1318,0
20241007,104600,17909292,1318,1318,1318,1318,0
20241007,104500,17909292,1318,1318,1318,1318,0
20241007,104400,17909292,1318,1318,1318,1318,0
20241007,104300,17909292,1318,1318,1318,1318,0
20241007,104200,17909292,1318,1318,1318,1318,100
20241007,104100,17777492,1316,1316,1316,1316,553
20241007,104000,17049744,1316,1316,1316,1316,0
20241007,103900,17049744,1316,1316,1316,1316,0
20241007,103800,17049744,1316,1316,1316,1316,0
20241007,103700,17049744,1316,1316,1316,1316,0
20241007,103600,17049744,1316,1316,1316,1316,0
20241007,103500,17049744,1316,1316,1316,1316,0
20241007,103400,17049744,1316,1316,1316,1316,0
20241007,103300,17049744,1316,1316,1316,1316,0
20241007,103200,17049744,1316,1316,1316,1316,0
20241007,103100,17049744,1316,1316,1316,1316,0
20241007,103000,17049744,1316,1313,1316,1313,226
20241007,102900,16753003,1312,1312,1312,1312,294
20241007,102800,16367275,1313,1313,1313,1313,500
20241007,102700,15710775,1313,1313,1313,1313,0
20241007,102600,15710775,1313,1313,1313,1313,0
20241007,102500,15710775,1313,1313,1313,1313,0
20241007,102400,15710775,1313,1313,1313,1313,153
20241007,102300,15509886,1313,1313,1313,1313,0
20241007,102200,15509886,1313,1313,1313,1313,0
20241007,102100,15509886,1313,1313,1313,1313,396
20241007,102000,14989938,1312,1312,1312,1312,0
20241007,101900,14989938,1312,1312,1312,1312,0
20241007,101800,14989938,1312,1312,1312,1312,0
20241007,101700,14989938,1312,1312,1312,1312,0
20241007,101600,14989938,1312,1312,1312,1312,0
20241007,101500,14989938,1312,1312,1312,1312,0
20241007,101400,14989938,1312,1312,1312,1312,0
20241007,101300,14989938,1312,1312,1312,1312,0
20241007,101200,14989938,1312,1312,1312,1312,0
20241007,101100,14989938,1312,1312,1312,1312,0
20241007,101000,14989938,1312,1312,1312,1312,0
20241007,100900,14989938,1312,1312,1312,1312,0
20241007,100800,14989938,1312,1312,1312,1312,0
20241007,100700,14989938,1312,1312,1312,1312,0
20241007,100600,14989938,1312,1312,1312,1312,0
20241007,100500,14989938,1312,1312,1312,1312,0
20241007,100400,14989938,1312,1312,1312,1312,0
20241007,100300,14989938,1312,1312,1312,1312,42
20241007,100200,14934834,1313,1313,1313,1313,0
20241007,100100,14934834,1313,1313,1313,1313,5
20241007,100000,14928269,1313,1313,1313,1313,15
20241007,095900,14908574,1313,1313,1313,1313,20
20241007,095800,14882314,1313,1313,1313,1313,500
20241007,095700,14225814,1313,1313,1313,1313,0
20241007,095600,14225814,1313,1313,1313,1313,710
20241007,095500,13293584,1313,1313,1313,1313,0
20241007,095400,13293584,1313,1313,1313,1313,771
20241007,095300,12281261,1312,1312,1312,1312,0
20241007,095200,12281261,1312,1312,1312,1312,32
20241007,095100,12239277,1313,1313,1313,1313,0
20241007,095000,12239277,1313,1313,1313,1313,0
20241007,094900,12239277,1313,1313,1313,1313,38
20241007,094800,12189383,1313,1313,1313,1313,0
20241007,094700,12189383,1313,1313,1313,1313,0
20241007,094600,12189383,1313,1313,1313,1313,50
20241007,094500,12123733,1313,1313,1313,1313,141
20241007,094400,11938600,1313,1313,1313,1313,0
20241007,094300,11938600,1313,1313,1313,1313,0
20241007,094200,11938600,1313,1313,1313,1313,69
20241007,094100,11848003,1316,1316,1316,1316,13
20241007,094000,11830895,1316,1316,1316,1316,0
20241007,093900,11830895,1316,1316,1316,1316,0
20241007,093800,11830895,1316,1316,1316,1316,0
20241007,093700,11830895,1316,1316,1316,1316,6
20241007,093600,11822999,1316,1316,1316,1316,0
20241007,093500,11822999,1316,1316,1316,1316,0
20241007,093400,11822999,1316,1316,1316,1316,2
20241007,093300,11820367,1316,1316,1316,1316,0
20241007,093200,11820367,1316,1316,1316,1316,0
20241007,093100,11820367,1316,1316,1316,1316,0
20241007,093000,11820367,1316,1316,1316,1316,380
20241007,092900,11320287,1316,1316,1316,1316,50
20241007,092800,11254487,1313,1313,1313,1313,0
20241007,092700,11254487,1313,1313,1313,1313,0
20241007,092600,11254487,1313,1313,1313,1313,0
20241007,092500,11254487,1313,1313,1313,1313,0
20241007,092400,11254487,1313,1313,1313,1313,0
20241007,092300,11254487,1313,1313,1313,1313,0
20241007,092200,11254487,1313,1313,1313,1313,0
20241007,092100,11254487,1313,1313,1313,1313,0
20241007,092000,11254487,1313,1313,1313,1313,0
20241007,091900,11254487,1313,1313,1313,1313,0
20241007,091800,11254487,1313,1313,1313,1313,121
20241007,091700,11095614,1313,1314,1314,1313,250
20241007,091600,10767264,1316,1316,1316,1316,0
20241007,091500,10767264,1316,1316,1316,1316,0
20241007,091400,10767264,1316,1316,1316,1316,0
20241007,091300,10767264,1316,1316,1316,1316,75
20241007,091200,10668564,1316,1316,1316,1316,0
20241007,091100,10668564,1316,1316,1316,1315,6551
20241007,091000,2051459,1317,1317,1317,1317,399
20241007,090900,1525976,1318,1318,1318,1318,0
20241007,090800,1525976,1318,1318,1318,1318,0
20241007,090700,1525976,1318,1320,1320,1318,957
20241007,090600,264250,1320,1320,1320,1320,150
20241007,090500,66250,1325,1325,1325,1325,0
20241007,090400,66250,1325,1325,1325,1325,0
20241007,090300,66250,1325,1325,1325,1325,0
20241007,090200,66250,1325,1325,1325,1325,0
20241007,090100,66250,1325,1325,1325,1325,0
20241007,090000,66250,1325,1325,1325,1325,50