KissMeData/016920/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190700,31828026,1210,1210,1210,1210,1022
20241007,190600,31828026,1210,1210,1210,1210,0
20241007,190500,31828026,1210,1210,1210,1210,0
20241007,190400,31828026,1210,1210,1210,1210,0
20241007,190300,31828026,1210,1210,1210,1210,0
20241007,190200,31828026,1210,1210,1210,1210,0
20241007,190100,31828026,1210,1210,1210,1210,0
20241007,190000,31828026,1210,1210,1210,1210,0
20241007,185900,31828026,1210,1210,1210,1210,0
20241007,185800,31828026,1210,1210,1210,1210,0
20241007,185700,31828026,1210,1210,1210,1210,0
20241007,185600,31828026,1210,1210,1210,1210,0
20241007,185500,31828026,1210,1210,1210,1210,0
20241007,185400,31828026,1210,1210,1210,1210,0
20241007,185300,31828026,1210,1210,1210,1210,0
20241007,185200,31828026,1210,1210,1210,1210,0
20241007,185100,31828026,1210,1210,1210,1210,0
20241007,185000,31828026,1210,1210,1210,1210,0
20241007,184900,31828026,1210,1210,1210,1210,0
20241007,184800,31828026,1210,1210,1210,1210,0
20241007,184700,31828026,1210,1210,1210,1210,0
20241007,184600,31828026,1210,1210,1210,1210,0
20241007,184500,31828026,1210,1210,1210,1210,0
20241007,184400,31828026,1210,1210,1210,1210,0
20241007,184300,31828026,1210,1210,1210,1210,0
20241007,184200,31828026,1210,1210,1210,1210,0
20241007,184100,31828026,1210,1210,1210,1210,0
20241007,184000,31828026,1210,1210,1210,1210,0
20241007,183900,31828026,1210,1210,1210,1210,0
20241007,183800,31828026,1210,1210,1210,1210,0
20241007,183700,31828026,1210,1210,1210,1210,1022
20241007,183600,31828026,1210,1210,1210,1210,0
20241007,183500,31828026,1210,1210,1210,1210,0
20241007,183400,31828026,1210,1210,1210,1210,0
20241007,183300,31828026,1210,1210,1210,1210,0
20241007,183200,31828026,1210,1210,1210,1210,0
20241007,183100,31828026,1210,1210,1210,1210,0
20241007,183000,31828026,1210,1210,1210,1210,0
20241007,182900,31828026,1210,1210,1210,1210,0
20241007,182800,31828026,1210,1210,1210,1210,0
20241007,182700,31828026,1210,1210,1210,1210,0
20241007,182600,31828026,1210,1210,1210,1210,0
20241007,182500,31828026,1210,1210,1210,1210,0
20241007,182400,31828026,1210,1210,1210,1210,0
20241007,182300,31828026,1210,1210,1210,1210,0
20241007,182200,31828026,1210,1210,1210,1210,0
20241007,182100,31828026,1210,1210,1210,1210,0
20241007,182000,31828026,1210,1210,1210,1210,0
20241007,181900,31828026,1210,1210,1210,1210,0
20241007,181800,31828026,1210,1210,1210,1210,0
20241007,181700,31828026,1210,1210,1210,1210,0
20241007,181600,31828026,1210,1210,1210,1210,0
20241007,181500,31828026,1210,1210,1210,1210,0
20241007,181400,31828026,1210,1210,1210,1210,0
20241007,181300,31828026,1210,1210,1210,1210,0
20241007,181200,31828026,1210,1210,1210,1210,0
20241007,181100,31828026,1210,1210,1210,1210,0
20241007,181000,31828026,1210,1210,1210,1210,0
20241007,180900,31828026,1210,1210,1210,1210,0
20241007,180800,31828026,1210,1210,1210,1210,0
20241007,180700,31828026,1210,1210,1210,1210,1022
20241007,180600,31828026,1210,1210,1210,1210,0
20241007,180500,31828026,1210,1210,1210,1210,0
20241007,180400,31828026,1210,1210,1210,1210,0
20241007,180300,31828026,1210,1210,1210,1210,0
20241007,180200,31828026,1210,1210,1210,1210,0
20241007,180100,31828026,1210,1210,1210,1210,0
20241007,180000,31828026,1210,1210,1210,1210,0
20241007,175900,31828026,1210,1210,1210,1210,0
20241007,175800,31828026,1210,1210,1210,1210,0
20241007,175700,31828026,1210,1210,1210,1210,0
20241007,175600,31828026,1210,1210,1210,1210,0
20241007,175500,31828026,1210,1210,1210,1210,0
20241007,175400,31828026,1210,1210,1210,1210,0
20241007,175300,31828026,1210,1210,1210,1210,0
20241007,175200,31828026,1210,1210,1210,1210,0
20241007,175100,31828026,1210,1210,1210,1210,0
20241007,175000,31828026,1210,1210,1210,1210,0
20241007,174900,31828026,1210,1210,1210,1210,0
20241007,174800,31828026,1210,1210,1210,1210,0
20241007,174700,31828026,1210,1210,1210,1210,0
20241007,174600,31828026,1210,1210,1210,1210,0
20241007,174500,31828026,1210,1210,1210,1210,0
20241007,174400,31828026,1210,1210,1210,1210,0
20241007,174300,31828026,1210,1210,1210,1210,0
20241007,174200,31828026,1210,1210,1210,1210,0
20241007,174100,31828026,1210,1210,1210,1210,0
20241007,174000,31828026,1210,1210,1210,1210,0
20241007,173900,31828026,1210,1210,1210,1210,0
20241007,173800,31828026,1210,1210,1210,1210,0
20241007,173700,31828026,1210,1210,1210,1210,1022
20241007,173600,31828026,1210,1210,1210,1210,0
20241007,173500,31828026,1210,1210,1210,1210,0
20241007,173400,31828026,1210,1210,1210,1210,0
20241007,173300,31828026,1210,1210,1210,1210,0
20241007,173200,31828026,1210,1210,1210,1210,0
20241007,173100,31828026,1210,1210,1210,1210,0
20241007,173000,31828026,1210,1210,1210,1210,0
20241007,172900,31828026,1210,1210,1210,1210,0
20241007,172800,31828026,1210,1210,1210,1210,0
20241007,172700,31828026,1210,1210,1210,1210,0
20241007,172600,31828026,1210,1210,1210,1210,0
20241007,172500,31828026,1210,1210,1210,1210,0
20241007,172400,31828026,1210,1210,1210,1210,0
20241007,172300,31828026,1210,1210,1210,1210,0
20241007,172200,31828026,1210,1210,1210,1210,0
20241007,172100,31828026,1210,1210,1210,1210,0
20241007,172000,31828026,1210,1210,1210,1210,0
20241007,171900,31828026,1210,1210,1210,1210,0
20241007,171800,31828026,1210,1210,1210,1210,0
20241007,171700,31828026,1210,1210,1210,1210,0
20241007,171600,31828026,1210,1210,1210,1210,0
20241007,171500,31828026,1210,1210,1210,1210,0
20241007,171400,31828026,1210,1210,1210,1210,0
20241007,171300,31828026,1210,1210,1210,1210,0
20241007,171200,31828026,1210,1210,1210,1210,0
20241007,171100,31828026,1210,1210,1210,1210,0
20241007,171000,31828026,1210,1210,1210,1210,0
20241007,170900,31828026,1210,1210,1210,1210,0
20241007,170800,31828026,1210,1210,1210,1210,0
20241007,170700,31828026,1210,1210,1210,1210,1022
20241007,170600,31828026,1210,1210,1210,1210,0
20241007,170500,31828026,1210,1210,1210,1210,0
20241007,170400,31828026,1210,1210,1210,1210,0
20241007,170300,31828026,1210,1210,1210,1210,0
20241007,170200,31828026,1210,1210,1210,1210,0
20241007,170100,31828026,1210,1210,1210,1210,0
20241007,170000,31828026,1210,1210,1210,1210,0
20241007,165900,31828026,1210,1210,1210,1210,0
20241007,165800,31828026,1210,1210,1210,1210,0
20241007,165700,31828026,1210,1210,1210,1210,0
20241007,165600,31828026,1210,1210,1210,1210,0
20241007,165500,31828026,1210,1210,1210,1210,0
20241007,165400,31828026,1210,1210,1210,1210,0
20241007,165300,31828026,1210,1210,1210,1210,0
20241007,165200,31828026,1210,1210,1210,1210,0
20241007,165100,31828026,1210,1210,1210,1210,0
20241007,165000,31828026,1210,1210,1210,1210,0
20241007,164900,31828026,1210,1210,1210,1210,0
20241007,164800,31828026,1210,1210,1210,1210,0
20241007,164700,31828026,1210,1210,1210,1210,0
20241007,164600,31828026,1210,1210,1210,1210,0
20241007,164500,31828026,1210,1210,1210,1210,0
20241007,164400,31828026,1210,1210,1210,1210,0
20241007,164300,31828026,1210,1210,1210,1210,0
20241007,164200,31828026,1210,1210,1210,1210,0
20241007,164100,31828026,1210,1210,1210,1210,0
20241007,164000,31828026,1210,1210,1210,1210,0
20241007,163900,31828026,1210,1210,1210,1210,0
20241007,163800,31828026,1210,1210,1210,1210,0
20241007,163700,31828026,1210,1210,1210,1210,1022
20241007,163600,31828026,1210,1210,1210,1210,0
20241007,163500,31828026,1210,1210,1210,1210,0
20241007,163400,31828026,1210,1210,1210,1210,0
20241007,163300,31828026,1210,1210,1210,1210,0
20241007,163200,31828026,1210,1210,1210,1210,0
20241007,163100,31828026,1210,1210,1210,1210,0
20241007,163000,31828026,1210,1210,1210,1210,0
20241007,162900,31828026,1210,1210,1210,1210,0
20241007,162800,31828026,1210,1210,1210,1210,0
20241007,162700,31828026,1210,1210,1210,1210,0
20241007,162600,31828026,1210,1210,1210,1210,0
20241007,162500,31828026,1210,1210,1210,1210,0
20241007,162400,31828026,1210,1210,1210,1210,0
20241007,162300,31828026,1210,1210,1210,1210,0
20241007,162200,31828026,1210,1210,1210,1210,0
20241007,162100,31828026,1210,1210,1210,1210,0
20241007,162000,31828026,1210,1210,1210,1210,0
20241007,161900,31828026,1210,1210,1210,1210,0
20241007,161800,31828026,1210,1210,1210,1210,0
20241007,161700,31828026,1210,1210,1210,1210,0
20241007,161600,31828026,1210,1210,1210,1210,0
20241007,161500,31828026,1210,1210,1210,1210,0
20241007,161400,31828026,1210,1210,1210,1210,0
20241007,161300,31828026,1210,1210,1210,1210,0
20241007,161200,31828026,1210,1210,1210,1210,0
20241007,161100,31828026,1210,1210,1210,1210,0
20241007,161000,31828026,1210,1210,1210,1210,0
20241007,160900,31828026,1210,1210,1210,1210,0
20241007,160800,31828026,1210,1210,1210,1210,0
20241007,160700,31828026,1210,1210,1210,1210,1022
20241007,160600,31828026,1210,1210,1210,1210,0
20241007,160500,31828026,1210,1210,1210,1210,0
20241007,160400,31828026,1210,1210,1210,1210,0
20241007,160300,31828026,1210,1210,1210,1210,0
20241007,160200,31828026,1210,1210,1210,1210,0
20241007,160100,31828026,1210,1210,1210,1210,0
20241007,160000,31828026,1210,1210,1210,1210,0
20241007,155900,31828026,1210,1210,1210,1210,0
20241007,155800,31828026,1210,1210,1210,1210,0
20241007,155700,31828026,1210,1210,1210,1210,0
20241007,155600,31828026,1210,1210,1210,1210,0
20241007,155500,31828026,1210,1210,1210,1210,0
20241007,155400,31828026,1210,1210,1210,1210,0
20241007,155300,31828026,1210,1210,1210,1210,0
20241007,155200,31828026,1210,1210,1210,1210,0
20241007,155100,31828026,1210,1210,1210,1210,0
20241007,155000,31828026,1210,1210,1210,1210,0
20241007,154900,31828026,1210,1210,1210,1210,0
20241007,154800,31828026,1210,1210,1210,1210,0
20241007,154700,31828026,1210,1210,1210,1210,0
20241007,154600,31828026,1210,1210,1210,1210,0
20241007,154500,31828026,1210,1210,1210,1210,0
20241007,154400,31828026,1210,1210,1210,1210,0
20241007,154300,31828026,1210,1210,1210,1210,0
20241007,154200,31828026,1210,1210,1210,1210,0
20241007,154100,31828026,1210,1210,1210,1210,0
20241007,154000,31828026,1210,1210,1210,1210,0
20241007,153900,31828026,1210,1210,1210,1210,0
20241007,153800,31828026,1210,1210,1210,1210,0
20241007,153700,31828026,1210,1210,1210,1210,1022
20241007,153600,31828026,1210,1210,1210,1210,0
20241007,153500,31828026,1210,1210,1210,1210,0
20241007,153400,31828026,1210,1210,1210,1210,0
20241007,153300,31828026,1210,1210,1210,1210,0
20241007,153200,31828026,1210,1210,1210,1210,0
20241007,153100,31828026,1210,1210,1210,1210,0
20241007,153000,31828026,1210,1210,1210,1210,1022
20241007,152900,30591406,1209,1209,1209,1209,0
20241007,152800,30591406,1209,1209,1209,1209,0
20241007,152700,30591406,1209,1209,1209,1209,0
20241007,152600,30591406,1209,1209,1209,1209,0
20241007,152500,30591406,1209,1209,1209,1209,0
20241007,152400,30591406,1209,1209,1209,1209,0
20241007,152300,30591406,1209,1209,1209,1209,0
20241007,152200,30591406,1209,1209,1209,1209,0
20241007,152100,30591406,1209,1209,1209,1209,0
20241007,152000,30591406,1209,1209,1209,1209,0
20241007,151900,30591406,1209,1210,1210,1209,1000
20241007,151800,29382388,1219,1210,1219,1210,1001
20241007,151700,28171169,1221,1221,1221,1221,37
20241007,151600,28125992,1221,1221,1221,1221,100
20241007,151500,28003892,1221,1221,1221,1221,0
20241007,151400,28003892,1221,1221,1221,1221,100
20241007,151300,27881792,1221,1221,1221,1221,0
20241007,151200,27881792,1221,1221,1221,1210,72
20241007,151100,27794650,1210,1210,1210,1210,0
20241007,151000,27794650,1210,1210,1210,1210,0
20241007,150900,27794650,1210,1210,1210,1210,0
20241007,150800,27794650,1210,1210,1210,1210,0
20241007,150700,27794650,1210,1211,1211,1210,1160
20241007,150600,26391049,1211,1211,1211,1211,0
20241007,150500,26391049,1211,1212,1212,1211,60
20241007,150400,26318364,1222,1222,1222,1222,0
20241007,150300,26318364,1222,1222,1222,1222,0
20241007,150200,26318364,1222,1222,1222,1222,0
20241007,150100,26318364,1222,1211,1222,1211,2928
20241007,150000,22772545,1211,1211,1211,1211,0
20241007,145900,22772545,1211,1211,1211,1211,1101
20241007,145800,21439234,1210,1213,1213,1210,2069
20241007,145700,18931134,1214,1214,1214,1214,451
20241007,145600,18383620,1214,1214,1214,1214,1021
20241007,145500,17144126,1215,1215,1215,1215,0
20241007,145400,17144126,1215,1215,1215,1215,0
20241007,145300,17144126,1215,1215,1215,1215,0
20241007,145200,17144126,1215,1215,1215,1215,0
20241007,145100,17144126,1215,1215,1215,1215,0
20241007,145000,17144126,1215,1215,1215,1215,0
20241007,144900,17144126,1215,1215,1215,1215,0
20241007,144800,17144126,1215,1215,1215,1215,5
20241007,144700,17138051,1215,1215,1215,1215,0
20241007,144600,17138051,1215,1215,1215,1215,2
20241007,144500,17135621,1215,1215,1215,1215,0
20241007,144400,17135621,1215,1215,1215,1215,0
20241007,144300,17135621,1215,1215,1215,1215,0
20241007,144200,17135621,1215,1215,1215,1215,0
20241007,144100,17135621,1215,1215,1215,1215,0
20241007,144000,17135621,1215,1215,1215,1215,0
20241007,143900,17135621,1215,1215,1215,1215,0
20241007,143800,17135621,1215,1215,1215,1215,0
20241007,143700,17135621,1215,1215,1215,1215,0
20241007,143600,17135621,1215,1215,1215,1215,0
20241007,143500,17135621,1215,1215,1215,1215,2
20241007,143400,17133191,1214,1214,1214,1214,0
20241007,143300,17133191,1214,1214,1214,1214,0
20241007,143200,17133191,1214,1214,1214,1214,0
20241007,143100,17133191,1214,1214,1214,1214,0
20241007,143000,17133191,1214,1214,1214,1214,0
20241007,142900,17133191,1214,1214,1214,1214,0
20241007,142800,17133191,1214,1214,1214,1214,0
20241007,142700,17133191,1214,1214,1214,1214,0
20241007,142600,17133191,1214,1214,1214,1214,0
20241007,142500,17133191,1214,1214,1214,1214,0
20241007,142400,17133191,1214,1214,1214,1214,220
20241007,142300,16866111,1214,1214,1214,1214,0
20241007,142200,16866111,1214,1215,1215,1214,11
20241007,142100,16852747,1215,1215,1215,1215,0
20241007,142000,16852747,1215,1215,1215,1215,3
20241007,141900,16849102,1215,1215,1215,1215,0
20241007,141800,16849102,1215,1215,1215,1215,0
20241007,141700,16849102,1215,1215,1215,1215,0
20241007,141600,16849102,1215,1215,1215,1215,0
20241007,141500,16849102,1215,1215,1215,1215,2
20241007,141400,16846672,1214,1214,1214,1214,0
20241007,141300,16846672,1214,1214,1214,1214,0
20241007,141200,16846672,1214,1214,1214,1214,0
20241007,141100,16846672,1214,1214,1214,1214,0
20241007,141000,16846672,1214,1214,1214,1214,0
20241007,140900,16846672,1214,1215,1215,1214,39
20241007,140800,16799290,1214,1214,1214,1214,0
20241007,140700,16799290,1214,1214,1214,1214,0
20241007,140600,16799290,1214,1214,1214,1214,0
20241007,140500,16799290,1214,1214,1214,1214,0
20241007,140400,16799290,1214,1214,1214,1214,0
20241007,140300,16799290,1214,1214,1214,1214,0
20241007,140200,16799290,1214,1214,1214,1214,0
20241007,140100,16799290,1214,1214,1214,1214,0
20241007,140000,16799290,1214,1214,1214,1214,0
20241007,135900,16799290,1214,1214,1214,1214,0
20241007,135800,16799290,1214,1214,1214,1214,0
20241007,135700,16799290,1214,1214,1214,1214,0
20241007,135600,16799290,1214,1214,1214,1214,0
20241007,135500,16799290,1214,1215,1215,1214,11
20241007,135400,16785926,1215,1215,1215,1215,0
20241007,135300,16785926,1215,1215,1215,1215,0
20241007,135200,16785926,1215,1215,1215,1215,0
20241007,135100,16785926,1215,1215,1215,1215,0
20241007,135000,16785926,1215,1215,1215,1215,0
20241007,134900,16785926,1215,1215,1215,1215,0
20241007,134800,16785926,1215,1215,1215,1215,0
20241007,134700,16785926,1215,1215,1215,1215,0
20241007,134600,16785926,1215,1215,1215,1215,0
20241007,134500,16785926,1215,1215,1215,1215,0
20241007,134400,16785926,1215,1215,1215,1215,0
20241007,134300,16785926,1215,1215,1215,1215,0
20241007,134200,16785926,1215,1215,1215,1215,0
20241007,134100,16785926,1215,1215,1215,1215,0
20241007,134000,16785926,1215,1215,1215,1215,0
20241007,133900,16785926,1215,1215,1215,1215,1000
20241007,133800,15570926,1215,1215,1215,1215,0
20241007,133700,15570926,1215,1215,1215,1215,0
20241007,133600,15570926,1215,1215,1215,1215,0
20241007,133500,15570926,1215,1215,1215,1215,0
20241007,133400,15570926,1215,1215,1215,1215,0
20241007,133300,15570926,1215,1215,1215,1215,0
20241007,133200,15570926,1215,1215,1215,1215,0
20241007,133100,15570926,1215,1215,1215,1215,0
20241007,133000,15570926,1215,1215,1215,1215,0
20241007,132900,15570926,1215,1215,1215,1215,0
20241007,132800,15570926,1215,1215,1215,1215,2
20241007,132700,15568496,1215,1215,1215,1215,0
20241007,132600,15568496,1215,1215,1215,1215,0
20241007,132500,15568496,1215,1215,1215,1215,0
20241007,132400,15568496,1215,1215,1215,1215,0
20241007,132300,15568496,1215,1220,1220,1215,4471
20241007,132200,10125412,1220,1220,1220,1220,0
20241007,132100,10125412,1220,1220,1220,1220,0
20241007,132000,10125412,1220,1220,1220,1220,0
20241007,131900,10125412,1220,1220,1220,1220,0
20241007,131800,10125412,1220,1220,1220,1220,0
20241007,131700,10125412,1220,1220,1220,1220,0
20241007,131600,10125412,1220,1220,1220,1220,0
20241007,131500,10125412,1220,1220,1220,1220,0
20241007,131400,10125412,1220,1219,1220,1219,1363
20241007,131300,8462770,1220,1220,1220,1220,0
20241007,131200,8462770,1220,1220,1220,1220,0
20241007,131100,8462770,1220,1220,1220,1220,0
20241007,131000,8462770,1220,1220,1220,1220,0
20241007,130900,8462770,1220,1220,1220,1220,0
20241007,130800,8462770,1220,1220,1220,1220,0
20241007,130700,8462770,1220,1220,1220,1220,0
20241007,130600,8462770,1220,1220,1220,1220,0
20241007,130500,8462770,1220,1220,1220,1220,0
20241007,130400,8462770,1220,1220,1220,1220,0
20241007,130300,8462770,1220,1220,1220,1220,0
20241007,130200,8462770,1220,1220,1220,1220,0
20241007,130100,8462770,1220,1220,1220,1220,0
20241007,130000,8462770,1220,1220,1220,1220,0
20241007,125900,8462770,1220,1220,1220,1220,0
20241007,125800,8462770,1220,1220,1220,1220,0
20241007,125700,8462770,1220,1219,1220,1219,269
20241007,125600,8134645,1217,1217,1217,1217,142
20241007,125500,7961831,1216,1216,1216,1216,0
20241007,125400,7961831,1216,1216,1216,1216,0
20241007,125300,7961831,1216,1216,1216,1216,0
20241007,125200,7961831,1216,1216,1216,1216,0
20241007,125100,7961831,1216,1216,1216,1216,0
20241007,125000,7961831,1216,1217,1217,1216,34
20241007,124900,7920466,1217,1217,1217,1217,0
20241007,124800,7920466,1217,1217,1217,1217,0
20241007,124700,7920466,1217,1217,1217,1217,0
20241007,124600,7920466,1217,1217,1217,1217,0
20241007,124500,7920466,1217,1217,1217,1217,0
20241007,124400,7920466,1217,1217,1217,1217,0
20241007,124300,7920466,1217,1217,1217,1217,0
20241007,124200,7920466,1217,1217,1217,1217,0
20241007,124100,7920466,1217,1217,1217,1217,9
20241007,124000,7909513,1217,1217,1217,1217,0
20241007,123900,7909513,1217,1217,1217,1217,0
20241007,123800,7909513,1217,1217,1217,1217,0
20241007,123700,7909513,1217,1217,1217,1217,0
20241007,123600,7909513,1217,1217,1217,1217,0
20241007,123500,7909513,1217,1217,1217,1217,0
20241007,123400,7909513,1217,1217,1217,1217,0
20241007,123300,7909513,1217,1217,1217,1217,0
20241007,123200,7909513,1217,1217,1217,1217,0
20241007,123100,7909513,1217,1217,1217,1217,0
20241007,123000,7909513,1217,1217,1217,1217,21
20241007,122900,7883956,1217,1217,1217,1217,0
20241007,122800,7883956,1217,1217,1217,1217,0
20241007,122700,7883956,1217,1217,1217,1217,4
20241007,122600,7879088,1217,1217,1217,1217,10
20241007,122500,7866918,1217,1217,1217,1217,11
20241007,122400,7853531,1217,1217,1217,1217,0
20241007,122300,7853531,1217,1217,1217,1217,0
20241007,122200,7853531,1217,1217,1217,1217,0
20241007,122100,7853531,1217,1217,1217,1217,1
20241007,122000,7852314,1220,1220,1220,1220,0
20241007,121900,7852314,1220,1217,1220,1217,1000
20241007,121800,6633401,1217,1217,1217,1217,0
20241007,121700,6633401,1217,1217,1217,1217,0
20241007,121600,6633401,1217,1217,1217,1217,0
20241007,121500,6633401,1217,1217,1217,1217,0
20241007,121400,6633401,1217,1217,1217,1217,0
20241007,121300,6633401,1217,1217,1217,1217,0
20241007,121200,6633401,1217,1217,1217,1217,25
20241007,121100,6602976,1217,1217,1217,1217,0
20241007,121000,6602976,1217,1217,1217,1217,0
20241007,120900,6602976,1217,1217,1217,1217,0
20241007,120800,6602976,1217,1217,1217,1217,0
20241007,120700,6602976,1217,1217,1217,1217,200
20241007,120600,6359576,1217,1217,1217,1217,0
20241007,120500,6359576,1217,1217,1217,1217,0
20241007,120400,6359576,1217,1217,1217,1217,0
20241007,120300,6359576,1217,1217,1217,1217,0
20241007,120200,6359576,1217,1217,1217,1217,0
20241007,120100,6359576,1217,1217,1217,1217,0
20241007,120000,6359576,1217,1217,1217,1217,0
20241007,115900,6359576,1217,1217,1217,1217,0
20241007,115800,6359576,1217,1217,1217,1217,0
20241007,115700,6359576,1217,1217,1217,1217,0
20241007,115600,6359576,1217,1217,1217,1217,0
20241007,115500,6359576,1217,1217,1217,1217,0
20241007,115400,6359576,1217,1217,1217,1217,0
20241007,115300,6359576,1217,1217,1217,1217,0
20241007,115200,6359576,1217,1217,1217,1217,0
20241007,115100,6359576,1217,1217,1217,1217,0
20241007,115000,6359576,1217,1217,1217,1217,0
20241007,114900,6359576,1217,1217,1217,1217,0
20241007,114800,6359576,1217,1217,1217,1217,1
20241007,114700,6358359,1215,1215,1215,1215,0
20241007,114600,6358359,1215,1215,1215,1215,0
20241007,114500,6358359,1215,1215,1215,1215,0
20241007,114400,6358359,1215,1215,1215,1215,0
20241007,114300,6358359,1215,1215,1215,1215,0
20241007,114200,6358359,1215,1215,1215,1215,0
20241007,114100,6358359,1215,1215,1215,1215,0
20241007,114000,6358359,1215,1215,1215,1215,0
20241007,113900,6358359,1215,1215,1215,1215,0
20241007,113800,6358359,1215,1215,1215,1215,0
20241007,113700,6358359,1215,1215,1215,1215,0
20241007,113600,6358359,1215,1215,1215,1215,0
20241007,113500,6358359,1215,1215,1215,1215,0
20241007,113400,6358359,1215,1215,1215,1215,0
20241007,113300,6358359,1215,1215,1215,1215,7
20241007,113200,6349854,1215,1215,1215,1215,0
20241007,113100,6349854,1215,1215,1215,1215,0
20241007,113000,6349854,1215,1215,1215,1215,0
20241007,112900,6349854,1215,1215,1215,1215,0
20241007,112800,6349854,1215,1215,1215,1215,0
20241007,112700,6349854,1215,1215,1215,1215,0
20241007,112600,6349854,1215,1215,1215,1215,0
20241007,112500,6349854,1215,1215,1215,1215,0
20241007,112400,6349854,1215,1215,1215,1215,0
20241007,112300,6349854,1215,1215,1215,1215,0
20241007,112200,6349854,1215,1215,1215,1215,0
20241007,112100,6349854,1215,1215,1215,1215,1
20241007,112000,6348639,1215,1215,1215,1215,0
20241007,111900,6348639,1215,1215,1215,1215,0
20241007,111800,6348639,1215,1215,1215,1215,0
20241007,111700,6348639,1215,1215,1215,1215,0
20241007,111600,6348639,1215,1215,1215,1215,0
20241007,111500,6348639,1215,1215,1215,1215,0
20241007,111400,6348639,1215,1215,1215,1215,0
20241007,111300,6348639,1215,1215,1215,1215,0
20241007,111200,6348639,1215,1215,1215,1215,0
20241007,111100,6348639,1215,1215,1215,1215,0
20241007,111000,6348639,1215,1215,1215,1215,0
20241007,110900,6348639,1215,1215,1215,1215,0
20241007,110800,6348639,1215,1215,1215,1215,0
20241007,110700,6348639,1215,1215,1215,1215,0
20241007,110600,6348639,1215,1215,1215,1215,0
20241007,110500,6348639,1215,1215,1215,1215,0
20241007,110400,6348639,1215,1215,1215,1215,0
20241007,110300,6348639,1215,1215,1215,1215,0
20241007,110200,6348639,1215,1215,1215,1215,0
20241007,110100,6348639,1215,1215,1215,1215,0
20241007,110000,6348639,1215,1215,1215,1215,0
20241007,105900,6348639,1215,1215,1215,1215,0
20241007,105800,6348639,1215,1215,1215,1215,0
20241007,105700,6348639,1215,1215,1215,1215,0
20241007,105600,6348639,1215,1215,1215,1215,0
20241007,105500,6348639,1215,1215,1215,1215,0
20241007,105400,6348639,1215,1215,1215,1215,0
20241007,105300,6348639,1215,1215,1215,1215,0
20241007,105200,6348639,1215,1215,1215,1215,0
20241007,105100,6348639,1215,1215,1215,1215,0
20241007,105000,6348639,1215,1215,1215,1215,0
20241007,104900,6348639,1215,1215,1215,1215,0
20241007,104800,6348639,1215,1215,1215,1215,0
20241007,104700,6348639,1215,1215,1215,1215,0
20241007,104600,6348639,1215,1215,1215,1215,0
20241007,104500,6348639,1215,1215,1215,1215,9
20241007,104400,6337704,1215,1215,1215,1215,0
20241007,104300,6337704,1215,1215,1215,1215,0
20241007,104200,6337704,1215,1215,1215,1215,0
20241007,104100,6337704,1215,1215,1215,1215,1
20241007,104000,6336489,1215,1215,1215,1215,0
20241007,103900,6336489,1215,1215,1215,1215,0
20241007,103800,6336489,1215,1215,1215,1215,0
20241007,103700,6336489,1215,1215,1215,1215,0
20241007,103600,6336489,1215,1215,1215,1215,0
20241007,103500,6336489,1215,1215,1215,1215,0
20241007,103400,6336489,1215,1215,1215,1215,0
20241007,103300,6336489,1215,1215,1215,1215,0
20241007,103200,6336489,1215,1215,1215,1215,0
20241007,103100,6336489,1215,1215,1215,1215,0
20241007,103000,6336489,1215,1215,1215,1215,0
20241007,102900,6336489,1215,1215,1215,1215,0
20241007,102800,6336489,1215,1215,1215,1215,0
20241007,102700,6336489,1215,1215,1215,1215,0
20241007,102600,6336489,1215,1215,1215,1215,0
20241007,102500,6336489,1215,1215,1215,1215,0
20241007,102400,6336489,1215,1215,1215,1215,0
20241007,102300,6336489,1215,1215,1215,1215,0
20241007,102200,6336489,1215,1215,1215,1215,0
20241007,102100,6336489,1215,1215,1215,1215,272
20241007,102000,6006009,1217,1217,1217,1217,0
20241007,101900,6006009,1217,1217,1217,1217,16
20241007,101800,5986537,1215,1215,1215,1215,0
20241007,101700,5986537,1215,1215,1215,1215,200
20241007,101600,5743537,1215,1215,1215,1215,0
20241007,101500,5743537,1215,1215,1215,1215,0
20241007,101400,5743537,1215,1215,1215,1215,0
20241007,101300,5743537,1215,1215,1215,1215,0
20241007,101200,5743537,1215,1215,1215,1215,0
20241007,101100,5743537,1215,1215,1215,1215,0
20241007,101000,5743537,1215,1215,1215,1215,0
20241007,100900,5743537,1215,1215,1215,1215,426
20241007,100800,5225947,1215,1215,1215,1215,4
20241007,100700,5221087,1215,1215,1215,1215,70
20241007,100600,5136037,1215,1215,1215,1215,62
20241007,100500,5060707,1215,1215,1215,1215,1
20241007,100400,5059492,1215,1215,1215,1215,0
20241007,100300,5059492,1215,1215,1215,1215,1
20241007,100200,5058277,1214,1214,1214,1214,1
20241007,100100,5057063,1214,1215,1215,1214,85
20241007,100000,4953871,1215,1215,1215,1215,0
20241007,095900,4953871,1215,1218,1218,1215,17
20241007,095800,4933197,1219,1219,1219,1219,988
20241007,095700,3728825,1220,1220,1220,1220,0
20241007,095600,3728825,1220,1220,1220,1220,0
20241007,095500,3728825,1220,1220,1220,1220,7
20241007,095400,3720285,1220,1220,1220,1220,0
20241007,095300,3720285,1220,1220,1220,1220,0
20241007,095200,3720285,1220,1220,1220,1220,0
20241007,095100,3720285,1220,1220,1220,1220,0
20241007,095000,3720285,1220,1220,1220,1220,0
20241007,094900,3720285,1220,1220,1220,1220,0
20241007,094800,3720285,1220,1220,1220,1220,0
20241007,094700,3720285,1220,1220,1220,1220,0
20241007,094600,3720285,1220,1222,1222,1219,400
20241007,094500,3232300,1220,1222,1222,1220,6
20241007,094400,3224970,1220,1220,1220,1220,0
20241007,094300,3224970,1220,1221,1221,1220,23
20241007,094200,3196890,1222,1222,1222,1222,0
20241007,094100,3196890,1222,1222,1222,1222,0
20241007,094000,3196890,1222,1222,1222,1222,13
20241007,093900,3181004,1221,1221,1221,1221,0
20241007,093800,3181004,1221,1221,1221,1221,0
20241007,093700,3181004,1221,1221,1221,1221,0
20241007,093600,3181004,1221,1221,1221,1221,0
20241007,093500,3181004,1221,1221,1221,1221,0
20241007,093400,3181004,1221,1221,1221,1221,0
20241007,093300,3181004,1221,1221,1221,1221,0
20241007,093200,3181004,1221,1221,1221,1221,0
20241007,093100,3181004,1221,1221,1221,1221,0
20241007,093000,3181004,1221,1221,1221,1221,0
20241007,092900,3181004,1221,1221,1221,1221,0
20241007,092800,3181004,1221,1221,1221,1221,0
20241007,092700,3181004,1221,1221,1221,1221,0
20241007,092600,3181004,1221,1221,1221,1221,0
20241007,092500,3181004,1221,1221,1221,1221,0
20241007,092400,3181004,1221,1221,1221,1221,0
20241007,092300,3181004,1221,1221,1221,1221,1
20241007,092200,3179783,1221,1220,1221,1220,1231
20241007,092100,1677962,1220,1220,1220,1220,264
20241007,092000,1355882,1222,1222,1222,1222,0
20241007,091900,1355882,1222,1222,1222,1222,0
20241007,091800,1355882,1222,1222,1222,1222,0
20241007,091700,1355882,1222,1222,1222,1222,0
20241007,091600,1355882,1222,1222,1222,1222,0
20241007,091500,1355882,1222,1220,1222,1220,6
20241007,091400,1348560,1220,1220,1220,1220,0
20241007,091300,1348560,1220,1220,1220,1220,0
20241007,091200,1348560,1220,1220,1220,1220,0
20241007,091100,1348560,1220,1220,1220,1220,0
20241007,091000,1348560,1220,1220,1220,1220,0
20241007,090900,1348560,1220,1220,1220,1220,0
20241007,090800,1348560,1220,1220,1220,1220,0
20241007,090700,1348560,1220,1220,1220,1220,0
20241007,090600,1348560,1220,1220,1220,1220,0
20241007,090500,1348560,1220,1220,1220,1220,0
20241007,090400,1348560,1220,1220,1220,1220,0
20241007,090300,1348560,1220,1220,1220,1220,0
20241007,090200,1348560,1220,1220,1220,1220,0
20241007,090100,1348560,1220,1220,1222,1220,503
20241007,090000,734440,1220,1220,1220,1220,602